KissMeData/080720/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	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-55	5	-1.25	90736080	20879	94.76	4365	4435	4255	5700	3075	4390	4345.81	0.24	0	-553	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	343	-36.74	0.61	12	0.26	-118.00	7075.00	9100	20221214	-52.36	4210	20231030	2.97	8620	-49.71	20230102	4210	2.97	20231030	9100	-52.36	20221214	4210	2.97	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
3	20231031	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-75	5	-1.71	74417315	17114	77.67	4365	4435	4255	5700	3075	4390	4348.33	0.24	0	-363	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	341	-36.57	0.61	12	0.22	-118.00	7075.00	9100	20221214	-52.58	4210	20231030	2.49	8620	-49.94	20230102	4210	2.49	20231030	9100	-52.58	20221214	4210	2.49	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
4	20231031	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-105	5	-2.39	65897480	15120	68.62	4365	4435	4260	5700	3075	4390	4358.30	0.24	0	-320	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	339	-36.31	0.61	12	0.19	-118.00	7075.00	9100	20221214	-52.91	4210	20231030	1.78	8620	-50.29	20230102	4210	1.78	20231030	9100	-52.91	20221214	4210	1.78	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
5	20231031	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-95	5	-2.16	56096350	12828	58.22	4365	4435	4295	5700	3075	4390	4372.96	0.24	0	-314	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	339	-36.40	0.61	12	0.16	-118.00	7075.00	9100	20221214	-52.80	4210	20231030	2.02	8620	-50.17	20230102	4210	2.02	20231030	9100	-52.80	20221214	4210	2.02	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
6	20231031	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-50	5	-1.14	46596890	10634	48.26	4365	4435	4300	5700	3075	4390	4381.88	0.24	0	-286	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	343	-36.78	0.61	12	0.13	-118.00	7075.00	9100	20221214	-52.31	4210	20231030	3.09	8620	-49.65	20230102	4210	3.09	20231030	9100	-52.31	20221214	4210	3.09	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
7	20231031	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	20	2	0.46	45784190	10447	47.42	4365	4435	4300	5700	3075	4390	4382.52	0.24	0	-291	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	349	-37.37	0.62	12	0.13	-118.00	7075.00	9100	20221214	-51.54	4210	20231030	4.75	8620	-48.84	20230102	4210	4.75	20231030	9100	-51.54	20221214	4210	4.75	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
8	20231031	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	45	2	1.03	39630955	9047	41.06	4365	4435	4300	5700	3075	4390	4380.56	0.24	0	-251	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	351	-37.58	0.63	12	0.11	-118.00	7075.00	9100	20221214	-51.26	4210	20231030	5.34	8620	-48.55	20230102	4210	5.34	20231030	9100	-51.26	20221214	4210	5.34	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
9	20231031	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-35	5	-0.80	5064995	1175	5.33	4365	4375	4300	5700	3075	4390	4310.63	0.24	0	924	4583	4486	4348	4251	4113	4417	4182	40	1310	500	2800	5	1	7903728	344	-36.91	0.62	12	0.01	-118.00	7075.00	9100	20221214	-52.14	4210	20231030	3.44	8620	-49.48	20230102	4210	3.44	20231030	9100	-52.14	20221214	4210	3.44	20231030	0.99	N	080720	500	39 억		18873	N	N	0	N	00	N
10	20231030	160655	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4390	-10	5	-0.23	95373685	22033	88.31	4400	4445	4210	5720	3080	4400	4328.67	0.23	0	762	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	347	-37.20	0.62	12	0.28	-118.00	7075.00	9100	20221214	-51.76	4210	20231030	4.28	8620	-49.07	20230102	4210	4.28	20231030	9100	-51.76	20221214	4210	4.28	20231030	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
11	20231030	150639	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4350	-50	5	-1.14	83718825	19364	77.61	4400	4445	4210	5720	3080	4400	4323.43	0.23	0	728	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	344	-36.86	0.61	12	0.24	-118.00	7075.00	9100	20221214	-52.20	4210	20231030	3.33	8620	-49.54	20230102	4210	3.33	20231030	9100	-52.20	20221214	4210	3.33	20231030	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
12	20231030	140640	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4370	-30	5	-0.68	57419060	13250	53.11	4400	4445	4210	5720	3080	4400	4333.51	0.23	0	-130	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	345	-37.03	0.62	12	0.17	-118.00	7075.00	9100	20221214	-51.98	4210	20231030	3.80	8620	-49.30	20230102	4210	3.80	20231030	9100	-51.98	20221214	4210	3.80	20231030	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
13	20231030	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	5	2	0.11	29755140	6851	27.46	4400	4405	4285	5720	3080	4400	4343.18	0.23	0	-298	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	348	-37.33	0.62	12	0.09	-118.00	7075.00	9100	20221214	-51.59	4240	20231026	3.89	8620	-48.90	20230102	4240	3.89	20231026	9100	-51.59	20221214	4240	3.89	20231026	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
14	20231030	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	0	3	0.00	28059545	6466	25.92	4400	4405	4285	5720	3080	4400	4339.55	0.23	0	-298	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	348	-37.29	0.62	12	0.08	-118.00	7075.00	9100	20221214	-51.65	4240	20231026	3.77	8620	-48.96	20230102	4240	3.77	20231026	9100	-51.65	20221214	4240	3.77	20231026	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
15	20231030	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-25	5	-0.57	22826100	5276	21.15	4400	4400	4285	5720	3080	4400	4326.40	0.23	0	-216	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	346	-37.08	0.62	12	0.07	-118.00	7075.00	9100	20221214	-51.92	4240	20231026	3.18	8620	-49.25	20230102	4240	3.18	20231026	9100	-51.92	20221214	4240	3.18	20231026	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
16	20231030	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-50	5	-1.14	7552245	1741	6.98	4400	4400	4295	5720	3080	4400	4337.88	0.23	0	-44	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	344	-36.86	0.61	12	0.02	-118.00	7075.00	9100	20221214	-52.20	4240	20231026	2.59	8620	-49.54	20230102	4240	2.59	20231026	9100	-52.20	20221214	4240	2.59	20231026	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
17	20231030	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	0	3	0.00	44000	10	0.04	4400	4400	4400	5720	3080	4400	4400.00	0.23	0	-1	4583	4491	4408	4316	4233	4537	4362	40	1320	500	2810	5	1	7903728	348	-37.29	0.62	12	0.00	-118.00	7075.00	9100	20221214	-51.65	4240	20231026	3.77	8620	-48.96	20230102	4240	3.77	20231026	9100	-51.65	20221214	4240	3.77	20231026	1.01	N	080720	500	39 억		18111	N	N	0	N	00	N
18	20231027	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	75	2	1.73	110191175	24949	208.83	4325	4500	4325	5620	3030	4325	4416.66	0.23	0	150	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	348	-37.29	0.62	12	0.32	-118.00	7075.00	9100	20221214	-51.65	4240	20231026	3.77	8620	-48.96	20230102	4240	3.77	20231026	9100	-51.65	20221214	4240	3.77	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
19	20231027	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	70	2	1.62	100042420	22635	189.46	4325	4500	4325	5620	3030	4325	4419.81	0.23	0	819	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	347	-37.25	0.62	12	0.29	-118.00	7075.00	9100	20221214	-51.70	4240	20231026	3.66	8620	-49.01	20230102	4240	3.66	20231026	9100	-51.70	20221214	4240	3.66	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
20	20231027	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	100	2	2.31	91979885	20793	174.04	4325	4500	4325	5620	3030	4325	4423.60	0.23	0	1059	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	350	-37.50	0.63	12	0.26	-118.00	7075.00	9100	20221214	-51.37	4240	20231026	4.36	8620	-48.67	20230102	4240	4.36	20231026	9100	-51.37	20221214	4240	4.36	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
21	20231027	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	60	2	1.39	79913335	18043	151.03	4325	4500	4325	5620	3030	4325	4429.05	0.23	0	452	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	347	-37.16	0.62	12	0.23	-118.00	7075.00	9100	20221214	-51.81	4240	20231026	3.42	8620	-49.13	20230102	4240	3.42	20231026	9100	-51.81	20221214	4240	3.42	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
22	20231027	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	25	2	0.58	71074625	16015	134.05	4325	4500	4325	5620	3030	4325	4438.00	0.23	0	346	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	344	-36.86	0.61	12	0.20	-118.00	7075.00	9100	20221214	-52.20	4240	20231026	2.59	8620	-49.54	20230102	4240	2.59	20231026	9100	-52.20	20221214	4240	2.59	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
23	20231027	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	160	2	3.70	63104560	14220	119.03	4325	4490	4325	5620	3030	4325	4437.73	0.23	0	-30	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	354	-38.01	0.63	12	0.18	-118.00	7075.00	9100	20221214	-50.71	4240	20231026	5.78	8620	-47.97	20230102	4240	5.78	20231026	9100	-50.71	20221214	4240	5.78	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
24	20231027	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	140	2	3.24	32094825	7260	60.77	4325	4465	4325	5620	3030	4325	4420.77	0.23	0	-484	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	353	-37.84	0.63	12	0.09	-118.00	7075.00	9100	20221214	-50.93	4240	20231026	5.31	8620	-48.20	20230102	4240	5.31	20231026	9100	-50.93	20221214	4240	5.31	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
25	20231027	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	30	2	0.69	639385	147	1.23	4325	4425	4325	5620	3030	4325	4349.56	0.23	0	-35	4455	4390	4315	4250	4175	4352	4212	40	1295	500	2760	5	1	7903728	344	-36.91	0.62	12	0.00	-118.00	7075.00	9100	20221214	-52.14	4240	20231026	2.71	8620	-49.48	20230102	4240	2.71	20231026	9100	-52.14	20221214	4240	2.71	20231026	1.01	N	080720	500	39 억		17961	N	N	0	N	00	N
26	20231026	160625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	-55	5	-1.26	51139120	11911	105.94	4365	4380	4240	5690	3070	4380	4293.42	0.24	0	-791	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	342	-36.65	0.61	12	0.15	-118.00	7075.00	9100	20221214	-52.47	4240	20231026	2.00	8620	-49.83	20230102	4240	2.00	20231026	9100	-52.47	20221214	4240	2.00	20231026	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
27	20231026	150624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4265	-115	5	-2.63	36884980	8589	76.39	4365	4380	4250	5690	3070	4380	4294.42	0.24	0	100	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	337	-36.14	0.60	12	0.11	-118.00	7075.00	9100	20221214	-53.13	4250	20231026	0.35	8620	-50.52	20230102	4250	0.35	20231026	9100	-53.13	20221214	4250	0.35	20231026	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
28	20231026	140626	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4305	-75	5	-1.71	35638375	8298	73.81	4365	4380	4250	5690	3070	4380	4294.79	0.24	0	167	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	340	-36.48	0.61	12	0.10	-118.00	7075.00	9100	20221214	-52.69	4250	20231026	1.29	8620	-50.06	20230102	4250	1.29	20231026	9100	-52.69	20221214	4250	1.29	20231026	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
29	20231026	130624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4290	-90	5	-2.05	26651445	6206	55.20	4365	4380	4250	5690	3070	4380	4294.44	0.24	0	566	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	339	-36.36	0.61	12	0.08	-118.00	7075.00	9100	20221214	-52.86	4250	20231026	0.94	8620	-50.23	20230102	4250	0.94	20231026	9100	-52.86	20221214	4250	0.94	20231026	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
30	20231026	120623	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4295	-85	5	-1.94	24506525	5706	50.75	4365	4380	4250	5690	3070	4380	4294.84	0.24	0	666	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	339	-36.40	0.61	12	0.07	-118.00	7075.00	9100	20221214	-52.80	4250	20231026	1.06	8620	-50.17	20230102	4250	1.06	20231026	9100	-52.80	20221214	4250	1.06	20231026	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
31	20231026	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-75	5	-1.71	21141315	4916	43.72	4365	4380	4265	5690	3070	4380	4300.48	0.24	0	700	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	340	-36.48	0.61	12	0.06	-118.00	7075.00	9100	20221214	-52.69	4260	20231024	1.06	8620	-50.06	20230102	4260	1.06	20231024	9100	-52.69	20221214	4260	1.06	20231024	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
32	20231026	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-100	5	-2.28	11406725	2648	23.55	4365	4380	4265	5690	3070	4380	4307.62	0.24	0	704	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	338	-36.27	0.60	12	0.03	-118.00	7075.00	9100	20221214	-52.97	4260	20231024	0.47	8620	-50.35	20230102	4260	0.47	20231024	9100	-52.97	20221214	4260	0.47	20231024	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
33	20231026	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	0	3	0.00	1245020	285	2.53	4365	4380	4355	5690	3070	4380	4368.41	0.24	0	-130	4580	4480	4370	4270	4160	4425	4215	40	1310	500	2800	5	1	7903728	346	-37.12	0.62	12	0.00	-118.00	7075.00	9100	20221214	-51.87	4260	20231024	2.82	8620	-49.19	20230102	4260	2.82	20231024	9100	-51.87	20221214	4260	2.82	20231024	0.99	N	080720	500	39 억		18736	N	N	0	N	00	N
34	20231025	160628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-90	5	-2.01	49098350	11233	49.46	4470	4470	4260	5810	3130	4470	4370.90	0.23	0	933	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	346	-37.12	0.62	12	0.14	-118.00	7075.00	9100	20221214	-51.87	4260	20231025	2.82	8620	-49.19	20230102	4260	2.82	20231025	9100	-51.87	20221214	4260	2.82	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
35	20231025	150627	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4455	-15	5	-0.34	44371300	10168	44.77	4470	4470	4260	5810	3130	4470	4363.82	0.23	0	1036	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	352	-37.75	0.63	12	0.13	-118.00	7075.00	9100	20221214	-51.04	4260	20231025	4.58	8620	-48.32	20230102	4260	4.58	20231025	9100	-51.04	20221214	4260	4.58	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
36	20231025	140624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-45	5	-1.01	42107705	9659	42.53	4470	4470	4260	5810	3130	4470	4359.43	0.23	0	1085	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	350	-37.50	0.63	12	0.12	-118.00	7075.00	9100	20221214	-51.37	4260	20231025	3.87	8620	-48.67	20230102	4260	3.87	20231025	9100	-51.37	20221214	4260	3.87	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
37	20231025	130624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4405	-65	5	-1.45	41683755	9563	42.10	4470	4470	4260	5810	3130	4470	4358.86	0.23	0	1131	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	348	-37.33	0.62	12	0.12	-118.00	7075.00	9100	20221214	-51.59	4260	20231025	3.40	8620	-48.90	20230102	4260	3.40	20231025	9100	-51.59	20221214	4260	3.40	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
38	20231025	120624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4455	-15	5	-0.34	40757655	9352	41.17	4470	4470	4260	5810	3130	4470	4358.18	0.23	0	1116	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	352	-37.75	0.63	12	0.12	-118.00	7075.00	9100	20221214	-51.04	4260	20231025	4.58	8620	-48.32	20230102	4260	4.58	20231025	9100	-51.04	20221214	4260	4.58	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
39	20231025	110625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4440	-30	5	-0.67	38349090	8810	38.79	4470	4470	4260	5810	3130	4470	4352.90	0.23	0	1118	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	351	-37.63	0.63	12	0.11	-118.00	7075.00	9100	20221214	-51.21	4260	20231025	4.23	8620	-48.49	20230102	4260	4.23	20231025	9100	-51.21	20221214	4260	4.23	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
40	20231025	100625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4405	-65	5	-1.45	33356745	7672	33.78	4470	4470	4260	5810	3130	4470	4347.86	0.23	0	829	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	348	-37.33	0.62	12	0.10	-118.00	7075.00	9100	20221214	-51.59	4260	20231025	3.40	8620	-48.90	20230102	4260	3.40	20231025	9100	-51.59	20221214	4260	3.40	20231025	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
41	20231025	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-45	5	-1.01	2767550	625	2.75	4470	4470	4425	5810	3130	4470	4428.08	0.23	0	-200	4610	4540	4400	4330	4190	4575	4365	40	1340	500	2860	5	1	7903728	350	-37.50	0.63	12	0.01	-118.00	7075.00	9100	20221214	-51.37	4260	20231024	3.87	8620	-48.67	20230102	4260	3.87	20231024	9100	-51.37	20221214	4260	3.87	20231024	1.00	N	080720	500	39 억		17803	N	N	0	N	00	N
42	20231024	160611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4470	45	2	1.02	98779205	22711	112.74	4425	4470	4260	5750	3100	4425	4349.40	0.23	0	-578	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	353	-37.88	0.63	12	0.29	-118.00	7075.00	9100	20221214	-50.88	4260	20231024	4.93	8620	-48.14	20230102	4260	4.93	20231024	9100	-50.88	20221214	4260	4.93	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
43	20231024	150621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4405	-20	5	-0.45	70618925	16391	81.37	4425	4470	4260	5750	3100	4425	4308.40	0.23	0	-578	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	348	-37.33	0.62	12	0.21	-118.00	7075.00	9100	20221214	-51.59	4260	20231024	3.40	8620	-48.90	20230102	4260	3.40	20231024	9100	-51.59	20221214	4260	3.40	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
44	20231024	140608	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4370	-55	5	-1.24	62856840	14620	72.58	4425	4470	4260	5750	3100	4425	4299.37	0.23	0	-543	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	345	-37.03	0.62	12	0.18	-118.00	7075.00	9100	20221214	-51.98	4260	20231024	2.58	8620	-49.30	20230102	4260	2.58	20231024	9100	-51.98	20221214	4260	2.58	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
45	20231024	130616	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4275	-150	5	-3.39	48165210	11203	55.61	4425	4470	4260	5750	3100	4425	4299.31	0.23	0	-542	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	338	-36.23	0.60	12	0.14	-118.00	7075.00	9100	20221214	-53.02	4260	20231024	0.35	8620	-50.41	20230102	4260	0.35	20231024	9100	-53.02	20221214	4260	0.35	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
46	20231024	120621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-125	5	-2.82	41473370	9634	47.83	4425	4470	4260	5750	3100	4425	4304.90	0.23	0	-535	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	340	-36.44	0.61	12	0.12	-118.00	7075.00	9100	20221214	-52.75	4260	20231024	0.94	8620	-50.12	20230102	4260	0.94	20231024	9100	-52.75	20221214	4260	0.94	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
47	20231024	110616	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4270	-155	5	-3.50	35925620	8337	41.39	4425	4470	4260	5750	3100	4425	4309.18	0.23	0	-457	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	337	-36.19	0.60	12	0.11	-118.00	7075.00	9100	20221214	-53.08	4260	20231024	0.23	8620	-50.46	20230102	4260	0.23	20231024	9100	-53.08	20221214	4260	0.23	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
48	20231024	100610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	-100	5	-2.26	18244110	4216	20.93	4425	4470	4305	5750	3100	4425	4327.35	0.23	0	-190	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	342	-36.65	0.61	12	0.05	-118.00	7075.00	9100	20221214	-52.47	4305	20231024	0.46	8620	-49.83	20230102	4305	0.46	20231024	9100	-52.47	20221214	4305	0.46	20231024	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
49	20231024	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-30	5	-0.68	410545	93	0.46	4425	4470	4375	5750	3100	4425	4414.46	0.23	0	-67	4648	4536	4423	4311	4198	4480	4255	40	1325	500	2830	5	1	7903728	347	-37.25	0.62	12	0.00	-118.00	7075.00	9100	20221214	-51.70	4310	20231023	1.97	8620	-49.01	20230102	4310	1.97	20231023	9100	-51.70	20221214	4310	1.97	20231023	1.01	N	080720	500	39 억		18381	N	N	0	N	00	N
50	20231023	160607	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-60	5	-1.34	88955795	20144	108.67	4485	4535	4310	5830	3140	4485	4415.96	0.25	0	-1691	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	350	-37.50	0.63	12	0.25	-118.00	7075.00	9100	20221214	-51.37	4310	20231023	2.67	8620	-48.67	20230102	4310	2.67	20231023	9100	-51.37	20221214	4310	2.67	20231023	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
51	20231023	150610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4430	-55	5	-1.23	80773665	18295	98.69	4485	4535	4310	5830	3140	4485	4415.07	0.25	0	-1691	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	350	-37.54	0.63	12	0.23	-118.00	7075.00	9100	20221214	-51.32	4310	20231023	2.78	8620	-48.61	20230102	4310	2.78	20231023	9100	-51.32	20221214	4310	2.78	20231023	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
52	20231023	140609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4400	-85	5	-1.90	66628405	15057	81.23	4485	4535	4310	5830	3140	4485	4425.08	0.25	0	-1672	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	348	-37.29	0.62	12	0.19	-118.00	7075.00	9100	20221214	-51.65	4310	20231023	2.09	8620	-48.96	20230102	4310	2.09	20231023	9100	-51.65	20221214	4310	2.09	20231023	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
53	20231023	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-110	5	-2.45	61354120	13850	74.72	4485	4535	4375	5830	3140	4485	4429.90	0.25	0	-1446	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	346	-37.08	0.62	12	0.18	-118.00	7075.00	9100	20221214	-51.92	4350	20230726	0.57	8620	-49.25	20230102	4350	0.57	20230726	9100	-51.92	20221214	4350	0.57	20230726	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
54	20231023	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-70	5	-1.56	54624620	12321	66.47	4485	4535	4400	5830	3140	4485	4433.46	0.25	0	-1263	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	349	-37.42	0.62	12	0.16	-118.00	7075.00	9100	20221214	-51.48	4350	20230726	1.49	8620	-48.78	20230102	4350	1.49	20230726	9100	-51.48	20221214	4350	1.49	20230726	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
55	20231023	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-40	5	-0.89	36472345	8207	44.27	4485	4535	4435	5830	3140	4485	4444.05	0.25	0	-1223	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	351	-37.67	0.63	12	0.10	-118.00	7075.00	9100	20221214	-51.15	4350	20230726	2.18	8620	-48.43	20230102	4350	2.18	20230726	9100	-51.15	20221214	4350	2.18	20230726	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
56	20231023	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-25	5	-0.56	17380570	3904	21.06	4485	4535	4435	5830	3140	4485	4451.99	0.25	0	-1253	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	353	-37.80	0.63	12	0.05	-118.00	7075.00	9100	20221214	-50.99	4350	20230726	2.53	8620	-48.26	20230102	4350	2.53	20230726	9100	-50.99	20221214	4350	2.53	20230726	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
57	20231023	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-40	5	-0.89	1561070	348	1.88	4485	4535	4445	5830	3140	4485	4485.83	0.25	0	-16	4591	4537	4451	4397	4311	4565	4425	40	1345	500	2870	5	1	7903728	351	-37.67	0.63	12	0.00	-118.00	7075.00	9100	20221214	-51.15	4350	20230726	2.18	8620	-48.43	20230102	4350	2.18	20230726	9100	-51.15	20221214	4350	2.18	20230726	1.02	N	080720	500	39 억		20072	N	N	0	N	00	N
58	20231020	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-100	5	-2.18	82155590	18537	100.29	4425	4505	4365	5960	3210	4585	4431.98	0.27	0	-1115	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	354	-38.01	0.63	12	0.23	-118.00	7075.00	9100	20221214	-50.71	4350	20230726	3.10	8620	-47.97	20230102	4350	3.10	20230726	9100	-50.71	20221214	4350	3.10	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
59	20231020	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-150	5	-3.27	62672310	14188	76.76	4425	4505	4365	5960	3210	4585	4417.28	0.27	0	-867	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	351	-37.58	0.63	12	0.18	-118.00	7075.00	9100	20221214	-51.26	4350	20230726	1.95	8620	-48.55	20230102	4350	1.95	20230726	9100	-51.26	20221214	4350	1.95	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
60	20231020	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-145	5	-3.16	58435600	13231	71.58	4425	4505	4365	5960	3210	4585	4416.57	0.27	0	-725	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	351	-37.63	0.63	12	0.17	-118.00	7075.00	9100	20221214	-51.21	4350	20230726	2.07	8620	-48.49	20230102	4350	2.07	20230726	9100	-51.21	20221214	4350	2.07	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
61	20231020	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-150	5	-3.27	55477150	12566	67.99	4425	4505	4365	5960	3210	4585	4414.86	0.27	0	-644	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	351	-37.58	0.63	12	0.16	-118.00	7075.00	9100	20221214	-51.26	4350	20230726	1.95	8620	-48.55	20230102	4350	1.95	20230726	9100	-51.26	20221214	4350	1.95	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
62	20231020	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-165	5	-3.60	53540090	12129	65.62	4425	4505	4365	5960	3210	4585	4414.22	0.27	0	-639	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	349	-37.46	0.62	12	0.15	-118.00	7075.00	9100	20221214	-51.43	4350	20230726	1.61	8620	-48.72	20230102	4350	1.61	20230726	9100	-51.43	20221214	4350	1.61	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
63	20231020	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-170	5	-3.71	50872800	11526	62.36	4425	4505	4365	5960	3210	4585	4413.74	0.27	0	-628	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	349	-37.42	0.62	12	0.15	-118.00	7075.00	9100	20221214	-51.48	4350	20230726	1.49	8620	-48.78	20230102	4350	1.49	20230726	9100	-51.48	20221214	4350	1.49	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
64	20231020	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-155	5	-3.38	23072650	5210	28.19	4425	4505	4405	5960	3210	4585	4428.53	0.27	0	-842	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	350	-37.54	0.63	12	0.07	-118.00	7075.00	9100	20221214	-51.32	4350	20230726	1.84	8620	-48.61	20230102	4350	1.84	20230726	9100	-51.32	20221214	4350	1.84	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
65	20231020	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-115	5	-2.51	6222415	1406	7.61	4425	4505	4425	5960	3210	4585	4425.62	0.27	0	225	4805	4695	4595	4485	4385	4645	4435	40	1375	500	2930	5	1	7903728	353	-37.88	0.63	12	0.02	-118.00	7075.00	9100	20221214	-50.88	4350	20230726	2.76	8620	-48.14	20230102	4350	2.76	20230726	9100	-50.88	20221214	4350	2.76	20230726	1.01	N	080720	500	39 억		21187	N	N	0	N	00	N
66	20231019	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-120	5	-2.55	84268295	18483	133.93	4705	4705	4495	6110	3295	4705	4559.23	0.28	0	-979	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	362	-38.86	0.65	12	0.23	-118.00	7075.00	9100	20221214	-49.62	4350	20230726	5.40	8620	-46.81	20230102	4350	5.40	20230726	9100	-49.62	20221214	4350	5.40	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
67	20231019	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-185	5	-3.93	67257335	14757	106.93	4705	4705	4505	6110	3295	4705	4557.66	0.28	0	-942	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	357	-38.31	0.64	12	0.19	-118.00	7075.00	9100	20221214	-50.33	4350	20230726	3.91	8620	-47.56	20230102	4350	3.91	20230726	9100	-50.33	20221214	4350	3.91	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
68	20231019	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-190	5	-4.04	62153380	13627	98.74	4705	4705	4505	6110	3295	4705	4561.05	0.28	0	-917	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	357	-38.26	0.64	12	0.17	-118.00	7075.00	9100	20221214	-50.38	4350	20230726	3.79	8620	-47.62	20230102	4350	3.79	20230726	9100	-50.38	20221214	4350	3.79	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
69	20231019	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-175	5	-3.72	52010345	11381	82.47	4705	4705	4530	6110	3295	4705	4569.93	0.28	0	-751	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	358	-38.39	0.64	12	0.14	-118.00	7075.00	9100	20221214	-50.22	4350	20230726	4.14	8620	-47.45	20230102	4350	4.14	20230726	9100	-50.22	20221214	4350	4.14	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
70	20231019	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-120	5	-2.55	31781375	6936	50.26	4705	4705	4535	6110	3295	4705	4582.09	0.28	0	-607	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	362	-38.86	0.65	12	0.09	-118.00	7075.00	9100	20221214	-49.62	4350	20230726	5.40	8620	-46.81	20230102	4350	5.40	20230726	9100	-49.62	20221214	4350	5.40	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
71	20231019	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-120	5	-2.55	28703620	6264	45.39	4705	4705	4535	6110	3295	4705	4582.31	0.28	0	-599	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	362	-38.86	0.65	12	0.08	-118.00	7075.00	9100	20221214	-49.62	4350	20230726	5.40	8620	-46.81	20230102	4350	5.40	20230726	9100	-49.62	20221214	4350	5.40	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
72	20231019	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-115	5	-2.44	20571690	4496	32.58	4705	4705	4535	6110	3295	4705	4575.55	0.28	0	-286	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	363	-38.90	0.65	12	0.06	-118.00	7075.00	9100	20221214	-49.56	4350	20230726	5.52	8620	-46.75	20230102	4350	5.52	20230726	9100	-49.56	20221214	4350	5.52	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
73	20231019	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-10	5	-0.21	1251420	266	1.93	4705	4705	4655	6110	3295	4705	4704.59	0.28	0	-11	4861	4782	4721	4642	4581	4752	4612	40	1405	500	3010	5	1	7903728	371	-39.79	0.66	12	0.00	-118.00	7075.00	9100	20221214	-48.41	4350	20230726	7.93	8620	-45.53	20230102	4350	7.93	20230726	9100	-48.41	20221214	4350	7.93	20230726	1.05	N	080720	500	39 억		22166	N	N	0	N	00	N
74	20231018	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-75	5	-1.57	65063260	13801	91.98	4750	4800	4660	6210	3350	4780	4714.39	0.29	0	-803	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	372	-39.87	0.67	12	0.17	-118.00	7075.00	9100	20221214	-48.30	4350	20230726	8.16	8620	-45.42	20230102	4350	8.16	20230726	9100	-48.30	20221214	4350	8.16	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
75	20231018	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-100	5	-2.09	53831905	11412	76.05	4750	4800	4670	6210	3350	4780	4717.13	0.29	0	-803	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	370	-39.66	0.66	12	0.14	-118.00	7075.00	9100	20221214	-48.57	4350	20230726	7.59	8620	-45.71	20230102	4350	7.59	20230726	9100	-48.57	20221214	4350	7.59	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
76	20231018	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-90	5	-1.88	50753085	10754	71.67	4750	4800	4690	6210	3350	4780	4719.46	0.29	0	-777	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	371	-39.75	0.66	12	0.14	-118.00	7075.00	9100	20221214	-48.46	4350	20230726	7.82	8620	-45.59	20230102	4350	7.82	20230726	9100	-48.46	20221214	4350	7.82	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
77	20231018	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-80	5	-1.67	40371110	8544	56.94	4750	4800	4700	6210	3350	4780	4725.08	0.29	0	-775	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	371	-39.83	0.66	12	0.11	-118.00	7075.00	9100	20221214	-48.35	4350	20230726	8.05	8620	-45.48	20230102	4350	8.05	20230726	9100	-48.35	20221214	4350	8.05	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
78	20231018	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-65	5	-1.36	35553350	7520	50.12	4750	4800	4700	6210	3350	4780	4727.84	0.29	0	-498	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	373	-39.96	0.67	12	0.10	-118.00	7075.00	9100	20221214	-48.19	4350	20230726	8.39	8620	-45.30	20230102	4350	8.39	20230726	9100	-48.19	20221214	4350	8.39	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
79	20231018	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-60	5	-1.26	22213140	4713	31.41	4750	4800	4700	6210	3350	4780	4713.16	0.29	0	-376	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	373	-40.00	0.67	12	0.06	-118.00	7075.00	9100	20221214	-48.13	4350	20230726	8.51	8620	-45.24	20230102	4350	8.51	20230726	9100	-48.13	20221214	4350	8.51	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
80	20231018	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-10	5	-0.21	21129670	4483	29.88	4750	4800	4700	6210	3350	4780	4713.29	0.29	0	-374	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	377	-40.42	0.67	12	0.06	-118.00	7075.00	9100	20221214	-47.58	4350	20230726	9.66	8620	-44.66	20230102	4350	9.66	20230726	9100	-47.58	20221214	4350	9.66	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
81	20231018	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-35	5	-0.73	686715	144	0.96	4750	4800	4745	6210	3350	4780	4768.85	0.29	0	-83	4910	4845	4775	4710	4640	4877	4742	40	1430	500	3050	5	1	7903728	375	-40.21	0.67	12	0.00	-118.00	7075.00	9100	20221214	-47.86	4350	20230726	9.08	8620	-44.95	20230102	4350	9.08	20230726	9100	-47.86	20221214	4350	9.08	20230726	1.08	N	080720	500	39 억		22969	N	N	0	N	00	N
82	20231017	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-70	5	-1.44	70937595	14942	102.39	4770	4840	4705	6300	3395	4850	4746.14	0.30	0	-382	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	378	-40.51	0.68	12	0.19	-118.00	7075.00	9100	20221214	-47.47	4350	20230726	9.89	8620	-44.55	20230102	4350	9.89	20230726	9100	-47.47	20221214	4350	9.89	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
83	20231017	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-105	5	-2.16	54753685	11555	79.18	4770	4840	4705	6300	3395	4850	4736.56	0.30	0	-382	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	375	-40.21	0.67	12	0.15	-118.00	7075.00	9100	20221214	-47.86	4350	20230726	9.08	8620	-44.95	20230102	4350	9.08	20230726	9100	-47.86	20221214	4350	9.08	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
84	20231017	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-125	5	-2.58	54535745	11509	78.87	4770	4840	4705	6300	3395	4850	4736.56	0.30	0	-378	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	373	-40.04	0.67	12	0.15	-118.00	7075.00	9100	20221214	-48.08	4350	20230726	8.62	8620	-45.19	20230102	4350	8.62	20230726	9100	-48.08	20221214	4350	8.62	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
85	20231017	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-100	5	-2.06	54507295	11503	78.83	4770	4840	4705	6300	3395	4850	4736.56	0.30	0	-378	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	375	-40.25	0.67	12	0.15	-118.00	7075.00	9100	20221214	-47.80	4350	20230726	9.20	8620	-44.90	20230102	4350	9.20	20230726	9100	-47.80	20221214	4350	9.20	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
86	20231017	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-115	5	-2.37	53453005	11281	77.30	4770	4840	4705	6300	3395	4850	4736.31	0.30	0	-344	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	374	-40.13	0.67	12	0.14	-118.00	7075.00	9100	20221214	-47.97	4350	20230726	8.85	8620	-45.07	20230102	4350	8.85	20230726	9100	-47.97	20221214	4350	8.85	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
87	20231017	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-125	5	-2.58	43081475	9082	62.24	4770	4840	4705	6300	3395	4850	4741.22	0.30	0	-319	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	373	-40.04	0.67	12	0.11	-118.00	7075.00	9100	20221214	-48.08	4350	20230726	8.62	8620	-45.19	20230102	4350	8.62	20230726	9100	-48.08	20221214	4350	8.62	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
88	20231017	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-110	5	-2.27	22043810	4629	31.72	4770	4840	4705	6300	3395	4850	4758.14	0.30	0	-251	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	375	-40.17	0.67	12	0.06	-118.00	7075.00	9100	20221214	-47.91	4350	20230726	8.97	8620	-45.01	20230102	4350	8.97	20230726	9100	-47.91	20221214	4350	8.97	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
89	20231017	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-80	5	-1.65	4362385	911	6.24	4770	4840	4770	6300	3395	4850	4771.29	0.30	0	-119	5023	4936	4768	4681	4513	4977	4722	40	1450	500	3100	5	1	7903728	377	-40.42	0.67	12	0.01	-118.00	7075.00	9100	20221214	-47.58	4350	20230726	9.66	8620	-44.66	20230102	4350	9.66	20230726	9100	-47.58	20221214	4350	9.66	20230726	1.08	N	080720	500	39 억		23351	N	N	0	N	00	N
90	20231016	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	5	2	0.10	68815245	14591	225.07	4850	4855	4600	6290	3395	4845	4716.28	0.30	0	-261	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	383	-41.10	0.69	12	0.18	-118.00	7075.00	9100	20221214	-46.70	4350	20230726	11.49	8620	-43.74	20230102	4350	11.49	20230726	9100	-46.70	20221214	4350	11.49	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
91	20231016	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-175	5	-3.61	56443165	12000	185.10	4850	4855	4600	6290	3395	4845	4703.60	0.30	0	-293	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	369	-39.58	0.66	12	0.15	-118.00	7075.00	9100	20221214	-48.68	4350	20230726	7.36	8620	-45.82	20230102	4350	7.36	20230726	9100	-48.68	20221214	4350	7.36	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
92	20231016	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-140	5	-2.89	52221055	11097	171.17	4850	4855	4600	6290	3395	4845	4705.87	0.30	0	-293	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	372	-39.87	0.67	12	0.14	-118.00	7075.00	9100	20221214	-48.30	4350	20230726	8.16	8620	-45.42	20230102	4350	8.16	20230726	9100	-48.30	20221214	4350	8.16	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
93	20231016	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-210	5	-4.33	45250615	9598	148.05	4850	4855	4600	6290	3395	4845	4714.59	0.30	0	14	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	366	-39.28	0.66	12	0.12	-118.00	7075.00	9100	20221214	-49.07	4350	20230726	6.55	8620	-46.23	20230102	4350	6.55	20230726	9100	-49.07	20221214	4350	6.55	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
94	20231016	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-170	5	-3.51	35067595	7394	114.05	4850	4855	4675	6290	3395	4845	4742.71	0.30	0	-109	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	369	-39.62	0.66	12	0.09	-118.00	7075.00	9100	20221214	-48.63	4350	20230726	7.47	8620	-45.77	20230102	4350	7.47	20230726	9100	-48.63	20221214	4350	7.47	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
95	20231016	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-120	5	-2.48	18674485	3912	60.34	4850	4855	4725	6290	3395	4845	4773.64	0.30	0	-340	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	373	-40.04	0.67	12	0.05	-118.00	7075.00	9100	20221214	-48.08	4350	20230726	8.62	8620	-45.19	20230102	4350	8.62	20230726	9100	-48.08	20221214	4350	8.62	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
96	20231016	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-45	5	-0.93	7417570	1544	23.82	4850	4855	4785	6290	3395	4845	4804.13	0.30	0	-281	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	379	-40.68	0.68	12	0.02	-118.00	7075.00	9100	20221214	-47.25	4350	20230726	10.34	8620	-44.32	20230102	4350	10.34	20230726	9100	-47.25	20221214	4350	10.34	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
97	20231016	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-60	5	-1.24	2168100	451	6.96	4850	4855	4785	6290	3395	4845	4807.32	0.30	0	-126	4898	4871	4843	4816	4788	4857	4802	40	1445	500	3100	5	1	7903728	378	-40.55	0.68	12	0.01	-118.00	7075.00	9100	20221214	-47.42	4350	20230726	10.00	8620	-44.49	20230102	4350	10.00	20230726	9100	-47.42	20221214	4350	10.00	20230726	1.08	N	080720	500	39 억		23612	N	N	0	N	00	N
98	20231012	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	5	2	0.10	59397560	12291	29.10	4800	4890	4800	6290	3395	4845	4832.54	0.30	0	92	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	383	-41.10	0.69	12	0.16	-118.00	7075.00	9100	20221214	-46.70	4350	20230726	11.49	8620	-43.74	20230102	4350	11.49	20230726	9100	-46.70	20221214	4350	11.49	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
99	20231012	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-25	5	-0.52	51764305	10715	25.37	4800	4890	4800	6290	3395	4845	4831.01	0.30	0	70	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	381	-40.85	0.68	12	0.14	-118.00	7075.00	9100	20221214	-47.03	4350	20230726	10.80	8620	-44.08	20230102	4350	10.80	20230726	9100	-47.03	20221214	4350	10.80	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
100	20231012	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-10	5	-0.21	46430665	9608	22.75	4800	4890	4800	6290	3395	4845	4832.50	0.30	0	-15	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	382	-40.97	0.68	12	0.12	-118.00	7075.00	9100	20221214	-46.87	4350	20230726	11.15	8620	-43.91	20230102	4350	11.15	20230726	9100	-46.87	20221214	4350	11.15	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
101	20231012	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-5	5	-0.10	36327975	7511	17.78	4800	4890	4800	6290	3395	4845	4836.64	0.30	0	-30	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	383	-41.02	0.68	12	0.10	-118.00	7075.00	9100	20221214	-46.81	4350	20230726	11.26	8620	-43.85	20230102	4350	11.26	20230726	9100	-46.81	20221214	4350	11.26	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
102	20231012	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-5	5	-0.10	35848815	7412	17.55	4800	4890	4800	6290	3395	4845	4836.59	0.30	0	-30	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	383	-41.02	0.68	12	0.09	-118.00	7075.00	9100	20221214	-46.81	4350	20230726	11.26	8620	-43.85	20230102	4350	11.26	20230726	9100	-46.81	20221214	4350	11.26	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
103	20231012	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	20	2	0.41	33392675	6905	16.35	4800	4890	4800	6290	3395	4845	4836.01	0.30	0	-30	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	385	-41.23	0.69	12	0.09	-118.00	7075.00	9100	20221214	-46.54	4350	20230726	11.84	8620	-43.56	20230102	4350	11.84	20230726	9100	-46.54	20221214	4350	11.84	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
104	20231012	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	5	2	0.10	32838435	6791	16.08	4800	4890	4800	6290	3395	4845	4835.58	0.30	0	-51	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	383	-41.10	0.69	12	0.09	-118.00	7075.00	9100	20221214	-46.70	4350	20230726	11.49	8620	-43.74	20230102	4350	11.49	20230726	9100	-46.70	20221214	4350	11.49	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
105	20231012	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	40	2	0.83	9142425	1900	4.50	4800	4890	4800	6290	3395	4845	4811.80	0.30	0	-160	5318	5081	4893	4656	4468	5200	4775	40	1445	500	3100	5	1	7903728	386	-41.40	0.69	12	0.02	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.09	N	080720	500	39 억		23728	N	N	0	N	00	N
106	20231011	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	0	3	0.00	205154645	42242	552.69	4760	5130	4705	6290	3395	4845	4856.65	0.31	0	-675	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	383	-41.06	0.68	12	0.53	-118.00	7075.00	9100	20221214	-46.76	4350	20230726	11.38	8620	-43.79	20230102	4350	11.38	20230726	9100	-46.76	20221214	4350	11.38	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
107	20231011	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	0	3	0.00	199398995	41054	537.15	4760	5130	4705	6290	3395	4845	4856.99	0.31	0	-679	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	383	-41.06	0.68	12	0.52	-118.00	7075.00	9100	20221214	-46.76	4350	20230726	11.38	8620	-43.79	20230102	4350	11.38	20230726	9100	-46.76	20221214	4350	11.38	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
108	20231011	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-30	5	-0.62	195378520	40220	526.23	4760	5130	4705	6290	3395	4845	4857.75	0.31	0	-489	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	381	-40.81	0.68	12	0.51	-118.00	7075.00	9100	20221214	-47.09	4350	20230726	10.69	8620	-44.14	20230102	4350	10.69	20230726	9100	-47.09	20221214	4350	10.69	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
109	20231011	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-25	5	-0.52	195354430	40215	526.17	4760	5130	4705	6290	3395	4845	4857.75	0.31	0	-488	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	381	-40.85	0.68	12	0.51	-118.00	7075.00	9100	20221214	-47.03	4350	20230726	10.80	8620	-44.08	20230102	4350	10.80	20230726	9100	-47.03	20221214	4350	10.80	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
110	20231011	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	0	3	0.00	184410880	37943	496.44	4760	5130	4705	6290	3395	4845	4860.21	0.31	0	-622	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	383	-41.06	0.68	12	0.48	-118.00	7075.00	9100	20221214	-46.76	4350	20230726	11.38	8620	-43.79	20230102	4350	11.38	20230726	9100	-46.76	20221214	4350	11.38	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
111	20231011	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-35	5	-0.72	175219060	36033	471.45	4760	5130	4705	6290	3395	4845	4862.74	0.31	0	-678	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	380	-40.76	0.68	12	0.46	-118.00	7075.00	9100	20221214	-47.14	4350	20230726	10.57	8620	-44.20	20230102	4350	10.57	20230726	9100	-47.14	20221214	4350	10.57	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
112	20231011	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	50	2	1.03	148816955	30583	400.14	4760	5130	4705	6290	3395	4845	4866.00	0.31	0	-1008	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	387	-41.48	0.69	12	0.39	-118.00	7075.00	9100	20221214	-46.21	4350	20230726	12.53	8620	-43.21	20230102	4350	12.53	20230726	9100	-46.21	20221214	4350	12.53	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
113	20231011	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-35	5	-0.72	3471965	728	9.53	4760	4810	4760	6290	3395	4845	4769.18	0.31	0	192	4991	4917	4816	4742	4641	4955	4780	40	1445	500	3100	5	1	7903728	380	-40.76	0.68	12	0.01	-118.00	7075.00	9100	20221214	-47.14	4350	20230726	10.57	8620	-44.20	20230102	4350	10.57	20230726	9100	-47.14	20221214	4350	10.57	20230726	1.11	N	080720	500	39 억		24403	N	N	0	N	00	N
114	20231010	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	5	2	0.10	36808260	7642	80.12	4830	4890	4715	6290	3390	4840	4816.57	0.31	0	-28	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	383	-41.06	0.68	12	0.10	-118.00	7075.00	9100	20221214	-46.76	4350	20230726	11.38	8620	-43.79	20230102	4350	11.38	20230726	9100	-46.76	20221214	4350	11.38	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
115	20231010	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-40	5	-0.83	31303955	6501	68.16	4830	4890	4715	6290	3390	4840	4815.25	0.31	0	-19	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	379	-40.68	0.68	12	0.08	-118.00	7075.00	9100	20221214	-47.25	4350	20230726	10.34	8620	-44.32	20230102	4350	10.34	20230726	9100	-47.25	20221214	4350	10.34	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
116	20231010	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-85	5	-1.76	30113780	6252	65.55	4830	4890	4715	6290	3390	4840	4816.66	0.31	0	29	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	376	-40.30	0.67	12	0.08	-118.00	7075.00	9100	20221214	-47.75	4350	20230726	9.31	8620	-44.84	20230102	4350	9.31	20230726	9100	-47.75	20221214	4350	9.31	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
117	20231010	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-110	5	-2.27	27833695	5776	60.56	4830	4890	4715	6290	3390	4840	4818.85	0.31	0	62	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	374	-40.08	0.67	12	0.07	-118.00	7075.00	9100	20221214	-48.02	4350	20230726	8.74	8620	-45.13	20230102	4350	8.74	20230726	9100	-48.02	20221214	4350	8.74	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
118	20231010	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	5	2	0.10	21750075	4504	47.22	4830	4890	4815	6290	3390	4840	4829.06	0.31	0	141	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	383	-41.06	0.68	12	0.06	-118.00	7075.00	9100	20221214	-46.76	4350	20230726	11.38	8620	-43.79	20230102	4350	11.38	20230726	9100	-46.76	20221214	4350	11.38	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
119	20231010	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	10	2	0.21	16060395	3325	34.86	4830	4890	4815	6290	3390	4840	4830.19	0.31	0	141	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	383	-41.10	0.69	12	0.04	-118.00	7075.00	9100	20221214	-46.70	4350	20230726	11.49	8620	-43.74	20230102	4350	11.49	20230726	9100	-46.70	20221214	4350	11.49	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
120	20231010	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	10	2	0.21	15876570	3287	34.46	4830	4890	4815	6290	3390	4840	4830.11	0.31	0	148	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	383	-41.10	0.69	12	0.04	-118.00	7075.00	9100	20221214	-46.70	4350	20230726	11.49	8620	-43.74	20230102	4350	11.49	20230726	9100	-46.70	20221214	4350	11.49	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
121	20231010	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	30	2	0.62	2136360	442	4.63	4830	4870	4830	6290	3390	4840	4833.39	0.31	0	-50	5010	4925	4875	4790	4740	4900	4765	40	1450	500	3090	5	1	7903728	385	-41.27	0.69	12	0.01	-118.00	7075.00	9100	20221214	-46.48	4350	20230726	11.95	8620	-43.50	20230102	4350	11.95	20230726	9100	-46.48	20221214	4350	11.95	20230726	1.12	N	080720	500	39 억		24431	N	N	0	N	00	N
122	20231006	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-105	5	-2.12	46613690	9532	139.95	4955	4960	4825	6420	3465	4945	4891.58	0.31	0	-424	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	383	-41.02	0.68	12	0.12	-118.00	7075.00	9100	20221214	-46.81	4350	20230726	11.26	8620	-43.85	20230102	4350	11.26	20230726	9100	-46.81	20221214	4350	11.26	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
123	20231006	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-60	5	-1.21	30791795	6295	92.42	4955	4955	4825	6420	3465	4945	4891.47	0.31	0	-218	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	386	-41.40	0.69	12	0.08	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
124	20231006	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-70	5	-1.42	29222045	5973	87.70	4955	4955	4825	6420	3465	4945	4892.36	0.31	0	-138	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	385	-41.31	0.69	12	0.08	-118.00	7075.00	9100	20221214	-46.43	4350	20230726	12.07	8620	-43.45	20230102	4350	12.07	20230726	9100	-46.43	20221214	4350	12.07	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
125	20231006	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-65	5	-1.31	28837340	5894	86.54	4955	4955	4825	6420	3465	4945	4892.66	0.31	0	-120	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	386	-41.36	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.37	4350	20230726	12.18	8620	-43.39	20230102	4350	12.18	20230726	9100	-46.37	20221214	4350	12.18	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
126	20231006	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-70	5	-1.42	28544650	5834	85.66	4955	4955	4825	6420	3465	4945	4892.81	0.31	0	-85	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	385	-41.31	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.43	4350	20230726	12.07	8620	-43.45	20230102	4350	12.07	20230726	9100	-46.43	20221214	4350	12.07	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
127	20231006	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-45	5	-0.91	16419530	3341	49.05	4955	4955	4825	6420	3465	4945	4914.56	0.31	0	-220	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	387	-41.53	0.69	12	0.04	-118.00	7075.00	9100	20221214	-46.15	4350	20230726	12.64	8620	-43.16	20230102	4350	12.64	20230726	9100	-46.15	20221214	4350	12.64	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
128	20231006	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-60	5	-1.21	11482905	2331	34.22	4955	4955	4825	6420	3465	4945	4926.17	0.31	0	-162	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	386	-41.40	0.69	12	0.03	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N
129	20231006	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-35	5	-0.71	7716755	1558	22.87	4955	4955	4910	6420	3465	4945	4952.99	0.31	0	43	5025	4985	4910	4870	4795	4947	4832	40	1475	500	3160	5	1	7903728	388	-41.61	0.69	12	0.02	-118.00	7075.00	9100	20221214	-46.04	4350	20230726	12.87	8620	-43.04	20230102	4350	12.87	20230726	9100	-46.04	20221214	4350	12.87	20230726	1.12	N	080720	500	39 억		24855	N	N	0	N	00	N