KissMeData/018620/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	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	9	2	0.76	882647179	722085	237.76	1188	1306	1179	1530	824	1177	1222.41	1.31	0	-48381	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	343	40.90	0.97	12	2.50	29.00	1223.00	2095	20230516	-43.39	1169	20231020	1.45	2095	-43.39	20230516	1169	1.45	20231020	2095	-43.39	20230516	1169	1.45	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
3	20231031	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	13	2	1.10	850018928	694590	228.71	1188	1306	1179	1530	824	1177	1223.78	1.31	0	-50183	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	344	41.03	0.97	12	2.40	29.00	1223.00	2095	20230516	-43.20	1169	20231020	1.80	2095	-43.20	20230516	1169	1.80	20231020	2095	-43.20	20230516	1169	1.80	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
4	20231031	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	9	2	0.76	827098723	675306	222.36	1188	1306	1179	1530	824	1177	1224.78	1.31	0	-46533	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	343	40.90	0.97	12	2.34	29.00	1223.00	2095	20230516	-43.39	1169	20231020	1.45	2095	-43.39	20230516	1169	1.45	20231020	2095	-43.39	20230516	1169	1.45	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
5	20231031	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	10	2	0.85	811427374	662091	218.01	1188	1306	1179	1530	824	1177	1225.56	1.31	0	-45514	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	343	40.93	0.97	12	2.29	29.00	1223.00	2095	20230516	-43.34	1169	20231020	1.54	2095	-43.34	20230516	1169	1.54	20231020	2095	-43.34	20230516	1169	1.54	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
6	20231031	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1181	4	2	0.34	790525344	644413	212.19	1188	1306	1179	1530	824	1177	1226.74	1.31	0	-45529	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	341	40.72	0.97	12	2.23	29.00	1223.00	2095	20230516	-43.63	1169	20231020	1.03	2095	-43.63	20230516	1169	1.03	20231020	2095	-43.63	20230516	1169	1.03	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
7	20231031	110343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	36	2	3.06	689438994	559840	184.34	1188	1306	1188	1530	824	1177	1231.50	1.31	0	-43676	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	350	41.83	0.99	12	1.94	29.00	1223.00	2095	20230516	-42.10	1169	20231020	3.76	2095	-42.10	20230516	1169	3.76	20231020	2095	-42.10	20230516	1169	3.76	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
8	20231031	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	44	2	3.74	637628741	517145	170.28	1188	1306	1188	1530	824	1177	1232.99	1.31	0	-44573	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	353	42.10	1.00	12	1.79	29.00	1223.00	2095	20230516	-41.72	1169	20231020	4.45	2095	-41.72	20230516	1169	4.45	20231020	2095	-41.72	20230516	1169	4.45	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
9	20231031	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	13	2	1.10	15233415	12785	4.21	1188	1199	1188	1530	824	1177	1191.62	1.31	0	-122	1226	1201	1187	1162	1148	1194	1155	144	353	500	870	1	1	28889293	344	41.03	0.97	12	0.04	29.00	1223.00	2095	20230516	-43.20	1169	20231020	1.80	2095	-43.20	20230516	1169	1.80	20231020	2095	-43.20	20230516	1169	1.80	20231020	3.17	N	018620	500	144 억		379352	N	N	0	N	00	N
10	20231030	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	-24	5	-2.00	359671499	303565	55.39	1201	1212	1173	1561	841	1201	1184.68	1.24	0	21412	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	340	40.59	0.96	12	1.05	29.00	1223.00	2095	20230516	-43.82	1169	20231020	0.68	2095	-43.82	20230516	1169	0.68	20231020	2095	-43.82	20230516	1169	0.68	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
11	20231030	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1183	-18	5	-1.50	329566250	278021	50.73	1201	1212	1173	1561	841	1201	1185.24	1.24	0	20747	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	342	40.79	0.97	12	0.96	29.00	1223.00	2095	20230516	-43.53	1169	20231020	1.20	2095	-43.53	20230516	1169	1.20	20231020	2095	-43.53	20230516	1169	1.20	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
12	20231030	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-12	5	-1.00	288681060	243439	44.42	1201	1212	1173	1561	841	1201	1185.67	1.24	0	20840	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	343	41.00	0.97	12	0.84	29.00	1223.00	2095	20230516	-43.25	1169	20231020	1.71	2095	-43.25	20230516	1169	1.71	20231020	2095	-43.25	20230516	1169	1.71	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
13	20231030	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-11	5	-0.92	266177821	224459	40.96	1201	1212	1173	1561	841	1201	1185.67	1.24	0	21840	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	344	41.03	0.97	12	0.78	29.00	1223.00	2095	20230516	-43.20	1169	20231020	1.80	2095	-43.20	20230516	1169	1.80	20231020	2095	-43.20	20230516	1169	1.80	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
14	20231030	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-12	5	-1.00	228123585	192335	35.10	1201	1212	1173	1561	841	1201	1185.86	1.24	0	24809	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	343	41.00	0.97	12	0.67	29.00	1223.00	2095	20230516	-43.25	1169	20231020	1.71	2095	-43.25	20230516	1169	1.71	20231020	2095	-43.25	20230516	1169	1.71	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
15	20231030	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1191	-10	5	-0.83	210063078	177114	32.32	1201	1212	1173	1561	841	1201	1185.80	1.24	0	25409	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	344	41.07	0.97	12	0.61	29.00	1223.00	2095	20230516	-43.15	1169	20231020	1.88	2095	-43.15	20230516	1169	1.88	20231020	2095	-43.15	20230516	1169	1.88	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
16	20231030	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-12	5	-1.00	180439627	152218	27.78	1201	1212	1173	1561	841	1201	1185.11	1.24	0	26630	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	343	41.00	0.97	12	0.53	29.00	1223.00	2095	20230516	-43.25	1169	20231020	1.71	2095	-43.25	20230516	1169	1.71	20231020	2095	-43.25	20230516	1169	1.71	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
17	20231030	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	2	2	0.17	13438076	11182	2.04	1201	1212	1201	1561	841	1201	1202.01	1.24	0	-1553	1277	1239	1220	1182	1163	1229	1172	144	360	500	880	1	1	28889293	348	41.48	0.98	12	0.04	29.00	1223.00	2095	20230516	-42.58	1169	20231020	2.91	2095	-42.58	20230516	1169	2.91	20231020	2095	-42.58	20230516	1169	2.91	20231020	3.10	N	018620	500	144 억		358822	N	N	0	N	00	N
18	20231027	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-1	5	-0.08	659691666	535717	53.52	1205	1258	1201	1562	842	1202	1231.46	1.06	0	50888	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	347	41.41	0.98	12	1.85	29.00	1223.00	2095	20230516	-42.67	1169	20231020	2.74	2095	-42.67	20230516	1169	2.74	20231020	2095	-42.67	20230516	1169	2.74	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
19	20231027	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	3	2	0.25	630245671	511259	51.07	1205	1258	1202	1562	842	1202	1232.77	1.06	0	46390	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	348	41.55	0.99	12	1.77	29.00	1223.00	2095	20230516	-42.48	1169	20231020	3.08	2095	-42.48	20230516	1169	3.08	20231020	2095	-42.48	20230516	1169	3.08	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
20	20231027	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	21	2	1.75	576200524	466510	46.60	1205	1258	1205	1562	842	1202	1235.17	1.06	0	42320	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	353	42.17	1.00	12	1.61	29.00	1223.00	2095	20230516	-41.62	1169	20231020	4.62	2095	-41.62	20230516	1169	4.62	20231020	2095	-41.62	20230516	1169	4.62	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
21	20231027	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	34	2	2.83	550482517	445431	44.50	1205	1258	1205	1562	842	1202	1235.89	1.06	0	42593	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	357	42.62	1.01	12	1.54	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	2095	-41.00	20230516	1169	5.73	20231020	2095	-41.00	20230516	1169	5.73	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
22	20231027	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	36	2	3.00	501262005	405364	40.50	1205	1258	1205	1562	842	1202	1236.63	1.06	0	39006	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	358	42.69	1.01	12	1.40	29.00	1223.00	2095	20230516	-40.91	1169	20231020	5.90	2095	-40.91	20230516	1169	5.90	20231020	2095	-40.91	20230516	1169	5.90	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
23	20231027	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	29	2	2.41	466298967	376957	37.66	1205	1258	1205	1562	842	1202	1237.07	1.06	0	38972	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	356	42.45	1.01	12	1.30	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	2095	-41.24	20230516	1169	5.30	20231020	2095	-41.24	20230516	1169	5.30	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
24	20231027	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	13	2	1.08	118825092	97618	9.75	1205	1230	1205	1562	842	1202	1217.34	1.06	0	8403	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	351	41.90	0.99	12	0.34	29.00	1223.00	2095	20230516	-42.00	1169	20231020	3.93	2095	-42.00	20230516	1169	3.93	20231020	2095	-42.00	20230516	1169	3.93	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
25	20231027	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	12	2	1.00	6447150	5345	0.53	1205	1214	1205	1562	842	1202	1206.75	1.06	0	77	1380	1291	1246	1157	1112	1268	1134	144	360	500	880	1	1	28889293	351	41.86	0.99	12	0.02	29.00	1223.00	2095	20230516	-42.05	1169	20231020	3.85	2095	-42.05	20230516	1169	3.85	20231020	2095	-42.05	20230516	1169	3.85	20231020	3.19	N	018620	500	144 억		307158	N	N	0	N	00	N
26	20231026	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-125	5	-9.42	1234972758	988045	100.70	1334	1335	1201	1725	929	1327	1249.47	1.47	0	-126058	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	347	41.45	0.98	12	3.42	29.00	1223.00	2095	20230516	-42.63	1169	20231020	2.82	2095	-42.63	20230516	1169	2.82	20231020	2095	-42.63	20230516	1169	2.82	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
27	20231026	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-123	5	-9.27	1178244366	940951	95.90	1334	1335	1201	1725	929	1327	1251.47	1.47	0	-122282	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	348	41.52	0.98	12	3.26	29.00	1223.00	2095	20230516	-42.53	1169	20231020	2.99	2095	-42.53	20230516	1169	2.99	20231020	2095	-42.53	20230516	1169	2.99	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
28	20231026	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-116	5	-8.74	1038501074	825034	84.08	1334	1335	1211	1725	929	1327	1257.99	1.47	0	-128425	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	350	41.76	0.99	12	2.86	29.00	1223.00	2095	20230516	-42.20	1169	20231020	3.59	2095	-42.20	20230516	1169	3.59	20231020	2095	-42.20	20230516	1169	3.59	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
29	20231026	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-108	5	-8.14	943829912	747365	76.17	1334	1335	1214	1725	929	1327	1262.10	1.47	0	-129222	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	352	42.03	1.00	12	2.59	29.00	1223.00	2095	20230516	-41.81	1169	20231020	4.28	2095	-41.81	20230516	1169	4.28	20231020	2095	-41.81	20230516	1169	4.28	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
30	20231026	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-102	5	-7.69	857016819	676027	68.90	1334	1335	1217	1725	929	1327	1266.93	1.47	0	-132352	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	354	42.24	1.00	12	2.34	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	2095	-41.53	20230516	1169	4.79	20231020	2095	-41.53	20230516	1169	4.79	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
31	20231026	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-88	5	-6.63	730451654	572809	58.38	1334	1335	1232	1725	929	1327	1274.39	1.47	0	-124829	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	358	42.72	1.01	12	1.98	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	2095	-40.86	20230516	1169	5.99	20231020	2095	-40.86	20230516	1169	5.99	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
32	20231026	100321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	-91	5	-6.86	630456910	491954	50.14	1334	1335	1235	1725	929	1327	1280.70	1.47	0	-118726	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	357	42.62	1.01	12	1.70	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	2095	-41.00	20230516	1169	5.73	20231020	2095	-41.00	20230516	1169	5.73	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
33	20231026	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1313	-14	5	-1.06	156224022	118260	12.05	1334	1335	1300	1725	929	1327	1320.53	1.47	0	-32655	1379	1352	1326	1299	1273	1340	1287	144	398	500	980	1	1	28889293	379	45.28	1.07	12	0.41	29.00	1223.00	2095	20230516	-37.33	1169	20231020	12.32	2095	-37.33	20230516	1169	12.32	20231020	2095	-37.33	20230516	1169	12.32	20231020	2.43	N	018620	500	144 억		425301	N	N	0	N	00	N
34	20231025	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1327	5	2	0.38	1262977342	952487	17.95	1329	1353	1300	1718	926	1322	1326.02	1.06	0	128402	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	383	45.76	1.09	12	3.30	29.00	1223.00	2095	20230516	-36.66	1169	20231020	13.52	2095	-36.66	20230516	1169	13.52	20231020	2095	-36.66	20230516	1169	13.52	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
35	20231025	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1321	-1	5	-0.08	1158656061	873374	16.46	1329	1353	1300	1718	926	1322	1326.70	1.06	0	125499	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	382	45.55	1.08	12	3.02	29.00	1223.00	2095	20230516	-36.95	1169	20231020	13.00	2095	-36.95	20230516	1169	13.00	20231020	2095	-36.95	20230516	1169	13.00	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
36	20231025	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	0	3	0.00	1059320260	798161	15.04	1329	1353	1300	1718	926	1322	1327.27	1.06	0	123706	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	382	45.59	1.08	12	2.76	29.00	1223.00	2095	20230516	-36.90	1169	20231020	13.09	2095	-36.90	20230516	1169	13.09	20231020	2095	-36.90	20230516	1169	13.09	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
37	20231025	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1331	9	2	0.68	980689030	738669	13.92	1329	1353	1300	1718	926	1322	1327.72	1.06	0	120813	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	385	45.90	1.09	12	2.56	29.00	1223.00	2095	20230516	-36.47	1169	20231020	13.86	2095	-36.47	20230516	1169	13.86	20231020	2095	-36.47	20230516	1169	13.86	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
38	20231025	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1344	22	2	1.66	848479310	639845	12.06	1329	1353	1300	1718	926	1322	1326.14	1.06	0	118453	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	388	46.34	1.10	12	2.21	29.00	1223.00	2095	20230516	-35.85	1169	20231020	14.97	2095	-35.85	20230516	1169	14.97	20231020	2095	-35.85	20230516	1169	14.97	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
39	20231025	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1335	13	2	0.98	728540297	550601	10.38	1329	1344	1300	1718	926	1322	1323.20	1.06	0	93474	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	386	46.03	1.09	12	1.91	29.00	1223.00	2095	20230516	-36.28	1169	20231020	14.20	2095	-36.28	20230516	1169	14.20	20231020	2095	-36.28	20230516	1169	14.20	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
40	20231025	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1337	15	2	1.13	615483941	465881	8.78	1329	1344	1300	1718	926	1322	1321.10	1.06	0	88881	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	386	46.10	1.09	12	1.61	29.00	1223.00	2095	20230516	-36.18	1169	20231020	14.37	2095	-36.18	20230516	1169	14.37	20231020	2095	-36.18	20230516	1169	14.37	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
41	20231025	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	8	2	0.61	105948366	79591	1.50	1329	1342	1328	1718	926	1322	1332.53	1.06	0	1623	1687	1504	1407	1224	1127	1456	1176	144	396	500	970	1	1	28889293	384	45.86	1.09	12	0.28	29.00	1223.00	2095	20230516	-36.52	1169	20231020	13.77	2095	-36.52	20230516	1169	13.77	20231020	2095	-36.52	20230516	1169	13.77	20231020	2.55	N	018620	500	144 억		304814	N	N	0	N	00	N
42	20231024	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1322	-168	5	-11.28	7416995487	5246615	66.34	1555	1590	1310	1937	1043	1490	1414.01	0.98	0	11105	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	382	45.59	1.08	12	18.16	29.00	1223.00	2095	20230516	-36.90	1169	20231020	13.09	2095	-36.90	20230516	1169	13.09	20231020	2095	-36.90	20230516	1169	13.09	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
43	20231024	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1334	-156	5	-10.47	7146190660	5041865	63.75	1555	1590	1310	1937	1043	1490	1417.34	0.98	0	13639	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	385	46.00	1.09	12	17.45	29.00	1223.00	2095	20230516	-36.32	1169	20231020	14.11	2095	-36.32	20230516	1169	14.11	20231020	2095	-36.32	20230516	1169	14.11	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
44	20231024	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1344	-146	5	-9.80	6747668701	4743221	59.97	1555	1590	1310	1937	1043	1490	1422.56	0.98	0	9098	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	388	46.34	1.10	12	16.42	29.00	1223.00	2095	20230516	-35.85	1169	20231020	14.97	2095	-35.85	20230516	1169	14.97	20231020	2095	-35.85	20230516	1169	14.97	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
45	20231024	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1336	-154	5	-10.34	6253269789	4371759	55.27	1555	1590	1320	1937	1043	1490	1430.35	0.98	0	9718	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	386	46.07	1.09	12	15.13	29.00	1223.00	2095	20230516	-36.23	1169	20231020	14.29	2095	-36.23	20230516	1169	14.29	20231020	2095	-36.23	20230516	1169	14.29	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
46	20231024	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1367	-123	5	-8.26	5974849004	4166563	52.68	1555	1590	1320	1937	1043	1490	1433.97	0.98	0	22907	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	395	47.14	1.12	12	14.42	29.00	1223.00	2095	20230516	-34.75	1169	20231020	16.94	2095	-34.75	20230516	1169	16.94	20231020	2095	-34.75	20230516	1169	16.94	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
47	20231024	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1392	-98	5	-6.58	5569264612	3872631	48.96	1555	1590	1320	1937	1043	1490	1438.08	0.98	0	41956	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	402	48.00	1.14	12	13.41	29.00	1223.00	2095	20230516	-33.56	1169	20231020	19.08	2095	-33.56	20230516	1169	19.08	20231020	2095	-33.56	20230516	1169	19.08	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
48	20231024	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1334	-156	5	-10.47	4198437321	2896446	36.62	1555	1590	1320	1937	1043	1490	1449.48	0.98	0	35108	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	385	46.00	1.09	12	10.03	29.00	1223.00	2095	20230516	-36.32	1169	20231020	14.11	2095	-36.32	20230516	1169	14.11	20231020	2095	-36.32	20230516	1169	14.11	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
49	20231024	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	-51	5	-3.42	2127493889	1384024	17.50	1555	1590	1405	1937	1043	1490	1537.26	0.98	0	67628	1610	1550	1445	1385	1280	1580	1415	144	447	500	1100	1	1	28889293	416	49.62	1.18	12	4.79	29.00	1223.00	2095	20230516	-31.31	1169	20231020	23.10	2095	-31.31	20230516	1169	23.10	20231020	2095	-31.31	20230516	1169	23.10	20231020	2.60	N	018620	500	144 억		284184	N	N	0	N	00	N
50	20231023	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1490	297	2	24.90	10787930339	7516284	4388.38	1450	1505	1340	1550	836	1193	1435.17	1.16	0	-36508	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	430	51.38	1.22	12	26.02	29.00	1223.00	2095	20230516	-28.88	1169	20231020	27.46	2095	-28.88	20230516	1169	27.46	20231020	2095	-28.88	20230516	1169	27.46	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
51	20231023	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1459	266	2	22.30	8433699009	5934721	3464.98	1450	1494	1340	1550	836	1193	1421.08	1.16	0	-8323	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	421	50.31	1.19	12	20.54	29.00	1223.00	2095	20230516	-30.36	1169	20231020	24.81	2095	-30.36	20230516	1169	24.81	20231020	2095	-30.36	20230516	1169	24.81	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
52	20231023	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1393	200	2	16.76	5427029597	3860206	2253.78	1450	1476	1340	1550	836	1193	1405.89	1.16	0	15530	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	402	48.03	1.14	12	13.36	29.00	1223.00	2095	20230516	-33.51	1169	20231020	19.16	2095	-33.51	20230516	1169	19.16	20231020	2095	-33.51	20230516	1169	19.16	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
53	20231023	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	211	2	17.69	5210280135	3704099	2162.64	1450	1476	1340	1550	836	1193	1406.63	1.16	0	15112	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	406	48.41	1.15	12	12.82	29.00	1223.00	2095	20230516	-32.98	1169	20231020	20.10	2095	-32.98	20230516	1169	20.10	20231020	2095	-32.98	20230516	1169	20.10	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
54	20231023	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1366	173	2	14.50	4611836827	3275748	1912.54	1450	1476	1340	1550	836	1193	1407.87	1.16	0	-40564	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	395	47.10	1.12	12	11.34	29.00	1223.00	2095	20230516	-34.80	1169	20231020	16.85	2095	-34.80	20230516	1169	16.85	20231020	2095	-34.80	20230516	1169	16.85	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
55	20231023	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1385	192	2	16.09	4278876228	3030991	1769.64	1450	1476	1343	1550	836	1193	1411.71	1.16	0	-45417	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	400	47.76	1.13	12	10.49	29.00	1223.00	2095	20230516	-33.89	1169	20231020	18.48	2095	-33.89	20230516	1169	18.48	20231020	2095	-33.89	20230516	1169	18.48	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
56	20231023	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	187	2	15.67	3847824641	2718988	1587.48	1450	1476	1343	1550	836	1193	1415.17	1.16	0	-43877	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	399	47.59	1.13	12	9.41	29.00	1223.00	2095	20230516	-34.13	1169	20231020	18.05	2095	-34.13	20230516	1169	18.05	20231020	2095	-34.13	20230516	1169	18.05	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
57	20231023	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1451	258	2	21.63	1231699189	850141	496.35	1450	1476	1420	1550	836	1193	1448.82	1.16	0	15710	1218	1205	1187	1174	1156	1196	1165	144	357	500	880	1	1	28889293	419	50.03	1.19	12	2.94	29.00	1223.00	2095	20230516	-30.74	1169	20231020	24.12	2095	-30.74	20230516	1169	24.12	20231020	2095	-30.74	20230516	1169	24.12	20231020	2.55	N	018620	500	144 억		334386	N	N	0	N	00	N
58	20231020	160311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1193	-11	5	-0.91	118085131	99966	59.14	1200	1200	1169	1565	843	1204	1180.49	1.27	0	-32130	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	345	41.14	0.98	12	0.35	29.00	1223.00	2095	20230516	-43.05	1169	20231020	2.05	2095	-43.05	20230516	1169	2.05	20231020	2095	-43.05	20230516	1169	2.05	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
59	20231020	150310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1189	-15	5	-1.25	106039041	89836	53.15	1200	1200	1169	1565	843	1204	1179.80	1.27	0	-31802	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	343	41.00	0.97	12	0.31	29.00	1223.00	2095	20230516	-43.25	1169	20231020	1.71	2095	-43.25	20230516	1169	1.71	20231020	2095	-43.25	20230516	1169	1.71	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
60	20231020	140312	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1188	-16	5	-1.33	92575398	78487	46.44	1200	1200	1169	1565	843	1204	1178.83	1.27	0	-27273	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	343	40.97	0.97	12	0.27	29.00	1223.00	2095	20230516	-43.29	1169	20231020	1.63	2095	-43.29	20230516	1169	1.63	20231020	2095	-43.29	20230516	1169	1.63	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
61	20231020	130305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1182	-22	5	-1.83	74371353	63072	37.32	1200	1200	1169	1565	843	1204	1178.29	1.27	0	-28649	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	341	40.76	0.97	12	0.22	29.00	1223.00	2095	20230516	-43.58	1169	20231020	1.11	2095	-43.58	20230516	1169	1.11	20231020	2095	-43.58	20230516	1169	1.11	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
62	20231020	120308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1177	-27	5	-2.24	64147628	54379	32.17	1200	1200	1169	1565	843	1204	1178.66	1.27	0	-27365	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	340	40.59	0.96	12	0.19	29.00	1223.00	2095	20230516	-43.82	1169	20231020	0.68	2095	-43.82	20230516	1169	0.68	20231020	2095	-43.82	20230516	1169	0.68	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
63	20231020	110311	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1178	-26	5	-2.16	54234683	45948	27.18	1200	1200	1169	1565	843	1204	1179.22	1.27	0	-20691	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	340	40.62	0.96	12	0.16	29.00	1223.00	2095	20230516	-43.77	1169	20231020	0.77	2095	-43.77	20230516	1169	0.77	20231020	2095	-43.77	20230516	1169	0.77	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
64	20231020	100308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1181	-23	5	-1.91	28147097	23758	14.06	1200	1200	1174	1565	843	1204	1182.87	1.27	0	-17181	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	341	40.72	0.97	12	0.08	29.00	1223.00	2095	20230516	-43.63	1174	20231020	0.60	2095	-43.63	20230516	1174	0.60	20231020	2095	-43.63	20230516	1174	0.60	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
65	20231020	090310	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1195	-9	5	-0.75	3720726	3094	1.83	1200	1200	1195	1565	843	1204	1199.52	1.27	0	-783	1254	1228	1214	1188	1174	1222	1182	144	361	500	890	1	1	28889293	345	41.21	0.98	12	0.01	29.00	1223.00	2095	20230516	-42.96	1195	20231020	0.00	2095	-42.96	20230516	1195	0.00	20231020	2095	-42.96	20230516	1195	0.00	20231020	2.56	N	018620	500	144 억		366516	N	N	0	N	00	N
66	20231019	160308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1204	-42	5	-3.37	204643006	168658	432.14	1232	1240	1200	1619	873	1246	1213.36	1.31	0	-12978	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	348	41.52	0.98	12	0.58	29.00	1223.00	2095	20230516	-42.53	1200	20231019	0.33	2095	-42.53	20230516	1200	0.33	20231019	2095	-42.53	20230516	1200	0.33	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
67	20231019	150307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1206	-40	5	-3.21	198654670	163683	419.39	1232	1240	1200	1619	873	1246	1213.65	1.31	0	-11372	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	348	41.59	0.99	12	0.57	29.00	1223.00	2095	20230516	-42.43	1200	20231019	0.50	2095	-42.43	20230516	1200	0.50	20231019	2095	-42.43	20230516	1200	0.50	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
68	20231019	140308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1211	-35	5	-2.81	159020773	130683	334.84	1232	1240	1200	1619	873	1246	1216.84	1.31	0	-9715	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	350	41.76	0.99	12	0.45	29.00	1223.00	2095	20230516	-42.20	1200	20231019	0.92	2095	-42.20	20230516	1200	0.92	20231019	2095	-42.20	20230516	1200	0.92	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
69	20231019	130306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1222	-24	5	-1.93	92613474	75785	194.18	1232	1240	1218	1619	873	1246	1222.06	1.31	0	-9010	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	353	42.14	1.00	12	0.26	29.00	1223.00	2095	20230516	-41.67	1218	20231019	0.33	2095	-41.67	20230516	1218	0.33	20231019	2095	-41.67	20230516	1218	0.33	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
70	20231019	120307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1218	-28	5	-2.25	84488953	69121	177.10	1232	1240	1218	1619	873	1246	1222.33	1.31	0	-8470	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	352	42.00	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.86	1218	20231019	0.00	2095	-41.86	20230516	1218	0.00	20231019	2095	-41.86	20230516	1218	0.00	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
71	20231019	110308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1222	-24	5	-1.93	68325216	55866	143.14	1232	1240	1220	1619	873	1246	1223.02	1.31	0	-4114	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	353	42.14	1.00	12	0.19	29.00	1223.00	2095	20230516	-41.67	1220	20231019	0.16	2095	-41.67	20230516	1220	0.16	20231019	2095	-41.67	20230516	1220	0.16	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
72	20231019	100306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1226	-20	5	-1.61	52338985	42767	109.58	1232	1240	1220	1619	873	1246	1223.82	1.31	0	-1755	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	354	42.28	1.00	12	0.15	29.00	1223.00	2095	20230516	-41.48	1220	20231019	0.49	2095	-41.48	20230516	1220	0.49	20231019	2095	-41.48	20230516	1220	0.49	20231019	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
73	20231019	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-7	5	-0.56	2588461	2101	5.38	1232	1239	1231	1619	873	1246	1232.01	1.31	0	-170	1272	1258	1245	1231	1218	1266	1239	144	373	500	920	1	1	28889293	358	42.72	1.01	12	0.01	29.00	1223.00	2095	20230516	-40.86	1221	20231010	1.47	2095	-40.86	20230516	1221	1.47	20231010	2095	-40.86	20230516	1221	1.47	20231010	2.60	N	018620	500	144 억		379494	N	N	0	N	00	N
74	20231018	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	3	2	0.24	48465935	39007	133.86	1240	1259	1232	1615	871	1243	1242.49	1.34	0	-8625	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	360	42.97	1.02	12	0.14	29.00	1223.00	2095	20230516	-40.53	1221	20231010	2.05	2095	-40.53	20230516	1221	2.05	20231010	2095	-40.53	20230516	1221	2.05	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
75	20231018	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	1	2	0.08	47332451	38096	130.73	1240	1259	1232	1615	871	1243	1242.45	1.34	0	-8626	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	359	42.90	1.02	12	0.13	29.00	1223.00	2095	20230516	-40.62	1221	20231010	1.88	2095	-40.62	20230516	1221	1.88	20231010	2095	-40.62	20230516	1221	1.88	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
76	20231018	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-1	5	-0.08	44499873	35814	122.90	1240	1259	1232	1615	871	1243	1242.53	1.34	0	-8593	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	359	42.83	1.02	12	0.12	29.00	1223.00	2095	20230516	-40.72	1221	20231010	1.72	2095	-40.72	20230516	1221	1.72	20231010	2095	-40.72	20230516	1221	1.72	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
77	20231018	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	2	2	0.16	41739689	33587	115.26	1240	1259	1232	1615	871	1243	1242.73	1.34	0	-8488	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	360	42.93	1.02	12	0.12	29.00	1223.00	2095	20230516	-40.57	1221	20231010	1.97	2095	-40.57	20230516	1221	1.97	20231010	2095	-40.57	20230516	1221	1.97	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
78	20231018	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	0	3	0.00	22895893	18519	63.55	1240	1243	1232	1615	871	1243	1236.35	1.34	0	-2132	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	359	42.86	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.67	1221	20231010	1.80	2095	-40.67	20230516	1221	1.80	20231010	2095	-40.67	20230516	1221	1.80	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
79	20231018	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-9	5	-0.72	14842176	12002	41.19	1240	1240	1233	1615	871	1243	1236.64	1.34	0	-2046	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	356	42.55	1.01	12	0.04	29.00	1223.00	2095	20230516	-41.10	1221	20231010	1.06	2095	-41.10	20230516	1221	1.06	20231010	2095	-41.10	20230516	1221	1.06	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
80	20231018	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-6	5	-0.48	7890779	6369	21.86	1240	1240	1235	1615	871	1243	1238.94	1.34	0	-855	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	357	42.66	1.01	12	0.02	29.00	1223.00	2095	20230516	-40.95	1221	20231010	1.31	2095	-40.95	20230516	1221	1.31	20231010	2095	-40.95	20230516	1221	1.31	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
81	20231018	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	-8	5	-0.64	2500136	2018	6.93	1240	1240	1235	1615	871	1243	1238.92	1.34	0	-624	1261	1251	1240	1230	1219	1257	1236	144	372	500	910	1	1	28889293	357	42.59	1.01	12	0.01	29.00	1223.00	2095	20230516	-41.05	1221	20231010	1.15	2095	-41.05	20230516	1221	1.15	20231010	2095	-41.05	20230516	1221	1.15	20231010	2.58	N	018620	500	144 억		388119	N	N	0	N	00	N
82	20231017	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	2	2	0.16	36238837	29140	63.54	1229	1250	1229	1613	869	1241	1243.61	1.33	0	4294	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	359	42.86	1.02	12	0.10	29.00	1223.00	2095	20230516	-40.67	1221	20231010	1.80	2095	-40.67	20230516	1221	1.80	20231010	2095	-40.67	20230516	1221	1.80	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
83	20231017	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	6	2	0.48	26715289	21481	46.84	1229	1250	1229	1613	869	1241	1243.67	1.33	0	4365	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	360	43.00	1.02	12	0.07	29.00	1223.00	2095	20230516	-40.48	1221	20231010	2.13	2095	-40.48	20230516	1221	2.13	20231010	2095	-40.48	20230516	1221	2.13	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
84	20231017	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	8	2	0.64	23299580	18746	40.88	1229	1250	1229	1613	869	1241	1242.91	1.33	0	4567	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	361	43.07	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.38	1221	20231010	2.29	2095	-40.38	20230516	1221	2.29	20231010	2095	-40.38	20230516	1221	2.29	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
85	20231017	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	8	2	0.64	21081059	16965	36.99	1229	1250	1229	1613	869	1241	1242.62	1.33	0	4553	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	361	43.07	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.38	1221	20231010	2.29	2095	-40.38	20230516	1221	2.29	20231010	2095	-40.38	20230516	1221	2.29	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
86	20231017	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	9	2	0.73	20279404	16323	35.59	1229	1250	1229	1613	869	1241	1242.38	1.33	0	4557	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	361	43.10	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.33	1221	20231010	2.38	2095	-40.33	20230516	1221	2.38	20231010	2095	-40.33	20230516	1221	2.38	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
87	20231017	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	9	2	0.73	18952013	15261	33.28	1229	1250	1229	1613	869	1241	1241.86	1.33	0	4557	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	361	43.10	1.02	12	0.05	29.00	1223.00	2095	20230516	-40.33	1221	20231010	2.38	2095	-40.33	20230516	1221	2.38	20231010	2095	-40.33	20230516	1221	2.38	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
88	20231017	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	5	2	0.40	11653136	9404	20.51	1229	1247	1229	1613	869	1241	1239.17	1.33	0	5140	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	360	42.97	1.02	12	0.03	29.00	1223.00	2095	20230516	-40.53	1221	20231010	2.05	2095	-40.53	20230516	1221	2.05	20231010	2095	-40.53	20230516	1221	2.05	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
89	20231017	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	-3	5	-0.24	2462300	2000	4.36	1229	1238	1229	1613	869	1241	1231.15	1.33	0	888	1269	1255	1244	1230	1219	1249	1224	144	372	500	910	1	1	28889293	358	42.69	1.01	12	0.01	29.00	1223.00	2095	20230516	-40.91	1221	20231010	1.39	2095	-40.91	20230516	1221	1.39	20231010	2095	-40.91	20230516	1221	1.39	20231010	2.58	N	018620	500	144 억		383809	N	N	0	N	00	N
90	20231016	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	-8	5	-0.64	56751965	45859	94.90	1246	1258	1233	1623	875	1249	1237.53	1.34	0	-2392	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	359	42.79	1.01	12	0.16	29.00	1223.00	2095	20230516	-40.76	1221	20231010	1.64	2095	-40.76	20230516	1221	1.64	20231010	2095	-40.76	20230516	1221	1.64	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
91	20231016	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	-1	5	-0.08	56507295	45662	94.50	1246	1258	1233	1623	875	1249	1237.51	1.34	0	-2388	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	361	43.03	1.02	12	0.16	29.00	1223.00	2095	20230516	-40.43	1221	20231010	2.21	2095	-40.43	20230516	1221	2.21	20231010	2095	-40.43	20230516	1221	2.21	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
92	20231016	140303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	-14	5	-1.12	48307189	39062	80.84	1246	1258	1233	1623	875	1249	1236.68	1.34	0	-633	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	357	42.59	1.01	12	0.14	29.00	1223.00	2095	20230516	-41.05	1221	20231010	1.15	2095	-41.05	20230516	1221	1.15	20231010	2095	-41.05	20230516	1221	1.15	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
93	20231016	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-10	5	-0.80	23440286	18899	39.11	1246	1258	1233	1623	875	1249	1240.29	1.34	0	118	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	358	42.72	1.01	12	0.07	29.00	1223.00	2095	20230516	-40.86	1221	20231010	1.47	2095	-40.86	20230516	1221	1.47	20231010	2095	-40.86	20230516	1221	1.47	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
94	20231016	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	-13	5	-1.04	19993812	16108	33.33	1246	1258	1234	1623	875	1249	1241.23	1.34	0	17	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	357	42.62	1.01	12	0.06	29.00	1223.00	2095	20230516	-41.00	1221	20231010	1.23	2095	-41.00	20230516	1221	1.23	20231010	2095	-41.00	20230516	1221	1.23	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
95	20231016	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-3	5	-0.24	12893466	10373	21.47	1246	1258	1234	1623	875	1249	1242.98	1.34	0	279	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	360	42.97	1.02	12	0.04	29.00	1223.00	2095	20230516	-40.53	1221	20231010	2.05	2095	-40.53	20230516	1221	2.05	20231010	2095	-40.53	20230516	1221	2.05	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
96	20231016	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	-13	5	-1.04	8594371	6904	14.29	1246	1258	1234	1623	875	1249	1244.84	1.34	0	308	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	357	42.62	1.01	12	0.02	29.00	1223.00	2095	20230516	-41.00	1221	20231010	1.23	2095	-41.00	20230516	1221	1.23	20231010	2095	-41.00	20230516	1221	1.23	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
97	20231016	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	8	2	0.64	1978687	1582	3.27	1246	1258	1246	1623	875	1249	1250.75	1.34	0	-55	1269	1259	1246	1236	1223	1264	1241	144	374	500	920	1	1	28889293	363	43.34	1.03	12	0.01	29.00	1223.00	2095	20230516	-40.00	1221	20231010	2.95	2095	-40.00	20230516	1221	2.95	20231010	2095	-40.00	20230516	1221	2.95	20231010	2.56	N	018620	500	144 억		386201	N	N	0	N	00	N
98	20231012	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	17	2	1.38	32251518	25937	69.70	1245	1249	1239	1601	863	1232	1243.47	1.31	0	3515	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	361	43.07	1.02	12	0.09	29.00	1223.00	2095	20230516	-40.38	1221	20231010	2.29	2095	-40.38	20230516	1221	2.29	20231010	2095	-40.38	20230516	1221	2.29	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
99	20231012	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	16	2	1.30	29442736	23684	63.65	1245	1249	1239	1601	863	1232	1243.16	1.31	0	3845	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	361	43.03	1.02	12	0.08	29.00	1223.00	2095	20230516	-40.43	1221	20231010	2.21	2095	-40.43	20230516	1221	2.21	20231010	2095	-40.43	20230516	1221	2.21	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
100	20231012	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	14	2	1.14	23240488	18703	50.26	1245	1249	1239	1601	863	1232	1242.63	1.31	0	3826	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	360	42.97	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.53	1221	20231010	2.05	2095	-40.53	20230516	1221	2.05	20231010	2095	-40.53	20230516	1221	2.05	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
101	20231012	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	10	2	0.81	20187897	16250	43.67	1245	1249	1239	1601	863	1232	1242.35	1.31	0	2941	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	359	42.83	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.72	1221	20231010	1.72	2095	-40.72	20230516	1221	1.72	20231010	2095	-40.72	20230516	1221	1.72	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
102	20231012	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	10	2	0.81	16942336	13636	36.64	1245	1249	1239	1601	863	1232	1242.49	1.31	0	3031	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	359	42.83	1.02	12	0.05	29.00	1223.00	2095	20230516	-40.72	1221	20231010	1.72	2095	-40.72	20230516	1221	1.72	20231010	2095	-40.72	20230516	1221	1.72	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
103	20231012	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	9	2	0.73	11893999	9567	25.71	1245	1249	1239	1601	863	1232	1243.27	1.31	0	859	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	359	42.79	1.01	12	0.03	29.00	1223.00	2095	20230516	-40.76	1221	20231010	1.64	2095	-40.76	20230516	1221	1.64	20231010	2095	-40.76	20230516	1221	1.64	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
104	20231012	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	9	2	0.73	5941331	4772	12.82	1245	1249	1240	1601	863	1232	1245.13	1.31	0	512	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	359	42.79	1.01	12	0.02	29.00	1223.00	2095	20230516	-40.76	1221	20231010	1.64	2095	-40.76	20230516	1221	1.64	20231010	2095	-40.76	20230516	1221	1.64	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
105	20231012	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	15	2	1.22	4639032	3725	10.01	1245	1247	1245	1601	863	1232	1245.49	1.31	0	443	1260	1245	1234	1219	1208	1253	1227	144	369	500	910	1	1	28889293	360	43.00	1.02	12	0.01	29.00	1223.00	2095	20230516	-40.48	1221	20231010	2.13	2095	-40.48	20230516	1221	2.13	20231010	2095	-40.48	20230516	1221	2.13	20231010	2.57	N	018620	500	144 억		378969	N	N	0	N	00	N
106	20231011	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	9	2	0.74	45896548	37212	66.10	1223	1249	1223	1589	857	1223	1233.38	1.30	0	3513	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	356	42.48	1.01	12	0.13	29.00	1223.00	2095	20230516	-41.19	1221	20231010	0.90	2095	-41.19	20230516	1221	0.90	20231010	2095	-41.19	20230516	1221	0.90	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
107	20231011	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	16	2	1.31	37279619	30224	53.68	1223	1249	1223	1589	857	1223	1233.44	1.30	0	3502	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	358	42.72	1.01	12	0.10	29.00	1223.00	2095	20230516	-40.86	1221	20231010	1.47	2095	-40.86	20230516	1221	1.47	20231010	2095	-40.86	20230516	1221	1.47	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
108	20231011	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	11	2	0.90	35697882	28943	51.41	1223	1249	1223	1589	857	1223	1233.39	1.30	0	4016	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	356	42.55	1.01	12	0.10	29.00	1223.00	2095	20230516	-41.10	1221	20231010	1.06	2095	-41.10	20230516	1221	1.06	20231010	2095	-41.10	20230516	1221	1.06	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
109	20231011	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	19	2	1.55	18495058	14971	26.59	1223	1249	1223	1589	857	1223	1235.39	1.30	0	1754	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	359	42.83	1.02	12	0.05	29.00	1223.00	2095	20230516	-40.72	1221	20231010	1.72	2095	-40.72	20230516	1221	1.72	20231010	2095	-40.72	20230516	1221	1.72	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
110	20231011	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	22	2	1.80	16384446	13272	23.57	1223	1249	1223	1589	857	1223	1234.51	1.30	0	1734	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	360	42.93	1.02	12	0.05	29.00	1223.00	2095	20230516	-40.57	1221	20231010	1.97	2095	-40.57	20230516	1221	1.97	20231010	2095	-40.57	20230516	1221	1.97	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
111	20231011	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	24	2	1.96	16298921	13203	23.45	1223	1249	1223	1589	857	1223	1234.49	1.30	0	1734	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	360	43.00	1.02	12	0.05	29.00	1223.00	2095	20230516	-40.48	1221	20231010	2.13	2095	-40.48	20230516	1221	2.13	20231010	2095	-40.48	20230516	1221	2.13	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
112	20231011	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	18	2	1.47	10675273	8655	15.37	1223	1249	1223	1589	857	1223	1233.42	1.30	0	1111	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	359	42.79	1.01	12	0.03	29.00	1223.00	2095	20230516	-40.76	1221	20231010	1.64	2095	-40.76	20230516	1221	1.64	20231010	2095	-40.76	20230516	1221	1.64	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
113	20231011	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	2	2	0.16	1669405	1365	2.42	1223	1225	1223	1589	857	1223	1223.01	1.30	0	-175	1271	1247	1234	1210	1197	1240	1203	144	366	500	900	1	1	28889293	354	42.24	1.00	12	0.00	29.00	1223.00	2095	20230516	-41.53	1221	20231010	0.33	2095	-41.53	20230516	1221	0.33	20231010	2095	-41.53	20230516	1221	0.33	20231010	2.60	N	018620	500	144 억		375456	N	N	0	N	00	N
114	20231010	160301	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1223	-25	5	-2.00	69272243	56300	253.49	1248	1258	1221	1622	874	1248	1230.34	1.33	0	-8026	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	353	42.17	1.00	12	0.19	29.00	1223.00	2095	20230516	-41.62	1221	20231010	0.16	2095	-41.62	20230516	1221	0.16	20231010	2095	-41.62	20230516	1221	0.16	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
115	20231010	150301	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1225	-23	5	-1.84	54843857	44500	200.36	1248	1258	1221	1622	874	1248	1232.37	1.33	0	-8208	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	354	42.24	1.00	12	0.15	29.00	1223.00	2095	20230516	-41.53	1221	20231010	0.33	2095	-41.53	20230516	1221	0.33	20231010	2095	-41.53	20230516	1221	0.33	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
116	20231010	140300	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1227	-21	5	-1.68	30580378	24685	111.14	1248	1258	1227	1622	874	1248	1238.74	1.33	0	-5870	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	354	42.31	1.00	12	0.09	29.00	1223.00	2095	20230516	-41.43	1227	20231010	0.00	2095	-41.43	20230516	1227	0.00	20231010	2095	-41.43	20230516	1227	0.00	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
117	20231010	130259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1238	-10	5	-0.80	15355049	12329	55.51	1248	1258	1232	1622	874	1248	1245.39	1.33	0	-1836	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	358	42.69	1.01	12	0.04	29.00	1223.00	2095	20230516	-40.91	1232	20231010	0.49	2095	-40.91	20230516	1232	0.49	20231010	2095	-40.91	20230516	1232	0.49	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
118	20231010	120300	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1246	-2	5	-0.16	13450582	10795	48.60	1248	1258	1232	1622	874	1248	1245.96	1.33	0	-553	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	360	42.97	1.02	12	0.04	29.00	1223.00	2095	20230516	-40.53	1232	20231010	1.14	2095	-40.53	20230516	1232	1.14	20231010	2095	-40.53	20230516	1232	1.14	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
119	20231010	110254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1253	5	2	0.40	9399940	7543	33.96	1248	1258	1232	1622	874	1248	1246.13	1.33	0	-441	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	362	43.21	1.02	12	0.03	29.00	1223.00	2095	20230516	-40.19	1232	20231010	1.70	2095	-40.19	20230516	1232	1.70	20231010	2095	-40.19	20230516	1232	1.70	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
120	20231010	100257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1245	-3	5	-0.24	8580206	6886	31.00	1248	1258	1232	1622	874	1248	1245.97	1.33	0	-494	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	360	42.93	1.02	12	0.02	29.00	1223.00	2095	20230516	-40.57	1232	20231010	1.06	2095	-40.57	20230516	1232	1.06	20231010	2095	-40.57	20230516	1232	1.06	20231010	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
121	20231010	090259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	10	2	0.80	2835960	2268	10.21	1248	1258	1248	1622	874	1248	1250.69	1.33	0	-64	1269	1258	1246	1235	1223	1264	1241	144	374	500	920	1	1	28889293	363	43.38	1.03	12	0.01	29.00	1223.00	2095	20230516	-39.95	1234	20231006	1.94	2095	-39.95	20230516	1234	1.94	20231006	2095	-39.95	20230516	1234	1.94	20231006	2.59	N	018620	500	144 억		384280	N	N	0	N	00	N
122	20231006	160259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1248	2	2	0.16	27277708	21910	46.82	1234	1257	1234	1619	873	1246	1244.99	1.31	0	4958	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	361	43.03	1.02	12	0.08	29.00	1223.00	2095	20230516	-40.43	1234	20231006	1.13	2095	-40.43	20230516	1234	1.13	20231006	2095	-40.43	20230516	1234	1.13	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
123	20231006	150255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1248	2	2	0.16	25584257	20553	43.92	1234	1257	1234	1619	873	1246	1244.79	1.31	0	4953	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	361	43.03	1.02	12	0.07	29.00	1223.00	2095	20230516	-40.43	1234	20231006	1.13	2095	-40.43	20230516	1234	1.13	20231006	2095	-40.43	20230516	1234	1.13	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
124	20231006	140257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1246	0	3	0.00	16573185	13320	28.46	1234	1257	1234	1619	873	1246	1244.23	1.31	0	3238	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	360	42.97	1.02	12	0.05	29.00	1223.00	2095	20230516	-40.53	1234	20231006	0.97	2095	-40.53	20230516	1234	0.97	20231006	2095	-40.53	20230516	1234	0.97	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
125	20231006	130255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1250	4	2	0.32	14086756	11326	24.20	1234	1257	1234	1619	873	1246	1243.75	1.31	0	2708	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	361	43.10	1.02	12	0.04	29.00	1223.00	2095	20230516	-40.33	1234	20231006	1.30	2095	-40.33	20230516	1234	1.30	20231006	2095	-40.33	20230516	1234	1.30	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
126	20231006	120253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1251	5	2	0.40	13056271	10501	22.44	1234	1257	1234	1619	873	1246	1243.34	1.31	0	2667	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	361	43.14	1.02	12	0.04	29.00	1223.00	2095	20230516	-40.29	1234	20231006	1.38	2095	-40.29	20230516	1234	1.38	20231006	2095	-40.29	20230516	1234	1.38	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
127	20231006	110251	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1252	6	2	0.48	12072343	9714	20.76	1234	1257	1234	1619	873	1246	1242.78	1.31	0	2671	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	362	43.17	1.02	12	0.03	29.00	1223.00	2095	20230516	-40.24	1234	20231006	1.46	2095	-40.24	20230516	1234	1.46	20231006	2095	-40.24	20230516	1234	1.46	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
128	20231006	100254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1250	4	2	0.32	8642251	6960	14.87	1234	1257	1234	1619	873	1246	1241.70	1.31	0	1624	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	361	43.10	1.02	12	0.02	29.00	1223.00	2095	20230516	-40.33	1234	20231006	1.30	2095	-40.33	20230516	1234	1.30	20231006	2095	-40.33	20230516	1234	1.30	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N
129	20231006	090249	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1257	11	2	0.88	3461998	2801	5.99	1234	1257	1234	1619	873	1246	1235.99	1.31	0	1466	1268	1256	1246	1234	1224	1257	1235	144	373	500	920	1	1	28889293	363	43.34	1.03	12	0.01	29.00	1223.00	2095	20230516	-40.00	1234	20231006	1.86	2095	-40.00	20230516	1234	1.86	20231006	2095	-40.00	20230516	1234	1.86	20231006	2.53	N	018620	500	144 억		379322	N	N	0	N	00	N