KissMeData/042520/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	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-100	5	-0.67	868399290	58590	113.43	15200	15200	14500	19300	10400	14850	14822.13	3.59	0	-17392	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	1995	24.26	2.94	09	0.43	608.00	5017.00	29700	20230717	-50.34	9010	20221104	63.71	29700	-50.34	20230717	9680	52.38	20230102	29700	-50.34	20230717	9010	63.71	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
3	20231031	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-200	5	-1.35	826065950	55710	107.86	15200	15200	14500	19300	10400	14850	14827.97	3.59	0	-16617	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	1982	24.10	2.92	09	0.41	608.00	5017.00	29700	20230717	-50.67	9010	20221104	62.60	29700	-50.67	20230717	9680	51.34	20230102	29700	-50.67	20230717	9010	62.60	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
4	20231031	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-190	5	-1.28	715027530	48106	93.13	15200	15200	14650	19300	10400	14850	14863.58	3.59	0	-14523	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	1983	24.11	2.92	09	0.36	608.00	5017.00	29700	20230717	-50.64	9010	20221104	62.71	29700	-50.64	20230717	9680	51.45	20230102	29700	-50.64	20230717	9010	62.71	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
5	20231031	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-120	5	-0.81	647182830	43484	84.19	15200	15200	14680	19300	10400	14850	14883.24	3.59	0	-13551	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	1992	24.23	2.94	09	0.32	608.00	5017.00	29700	20230717	-50.40	9010	20221104	63.49	29700	-50.40	20230717	9680	52.17	20230102	29700	-50.40	20230717	9010	63.49	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
6	20231031	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	0	3	0.00	567334920	38067	73.70	15200	15200	14680	19300	10400	14850	14903.59	3.59	0	-12829	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	2009	24.42	2.96	09	0.28	608.00	5017.00	29700	20230717	-50.00	9010	20221104	64.82	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9010	64.82	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
7	20231031	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	150	2	1.01	433342490	29086	56.31	15200	15200	14680	19300	10400	14850	14898.66	3.59	0	-6940	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	2029	24.67	2.99	09	0.22	608.00	5017.00	29700	20230717	-49.49	9010	20221104	66.48	29700	-49.49	20230717	9680	54.96	20230102	29700	-49.49	20230717	9010	66.48	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
8	20231031	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	-10	5	-0.07	262446960	17566	34.01	15200	15200	14750	19300	10400	14850	14940.62	3.59	0	-990	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	2007	24.41	2.96	09	0.13	608.00	5017.00	29700	20230717	-50.03	9010	20221104	64.71	29700	-50.03	20230717	9680	53.31	20230102	29700	-50.03	20230717	9010	64.71	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
9	20231031	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	0	3	0.00	38134130	2565	4.97	15200	15200	14750	19300	10400	14850	14867.11	3.59	0	-1943	15610	15230	14820	14440	14030	15025	14235	68	4450	500	9500	10	1	13526367	2009	24.42	2.96	09	0.02	608.00	5017.00	29700	20230717	-50.00	9010	20221104	64.82	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9010	64.82	20221104	0.26	N	042520	500	67 억		485836	N	N	0	N	00	N
10	20231030	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	160	2	1.09	764930100	51404	89.44	15070	15200	14410	19090	10290	14690	14880.96	3.68	0	-11589	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2009	24.42	2.96	09	0.38	608.00	5017.00	29700	20230717	-50.00	9010	20221104	64.82	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9010	64.82	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
11	20231030	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	270	2	1.84	707780720	47560	82.76	15070	15200	14410	19090	10290	14690	14881.85	3.68	0	-10855	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2024	24.61	2.98	09	0.35	608.00	5017.00	29700	20230717	-49.63	9010	20221104	66.04	29700	-49.63	20230717	9680	54.55	20230102	29700	-49.63	20230717	9010	66.04	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
12	20231030	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	190	2	1.29	474648600	31998	55.68	15070	15200	14410	19090	10290	14690	14833.70	3.68	0	-8270	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2013	24.47	2.97	09	0.24	608.00	5017.00	29700	20230717	-49.90	9010	20221104	65.15	29700	-49.90	20230717	9680	53.72	20230102	29700	-49.90	20230717	9010	65.15	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
13	20231030	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	200	2	1.36	418892440	28261	49.18	15070	15200	14410	19090	10290	14690	14822.28	3.68	0	-7327	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2014	24.49	2.97	09	0.21	608.00	5017.00	29700	20230717	-49.87	9010	20221104	65.26	29700	-49.87	20230717	9680	53.82	20230102	29700	-49.87	20230717	9010	65.26	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
14	20231030	120447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	140	2	0.95	354541710	23921	41.62	15070	15200	14410	19090	10290	14690	14821.36	3.68	0	-6969	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2006	24.39	2.96	09	0.18	608.00	5017.00	29700	20230717	-50.07	9010	20221104	64.59	29700	-50.07	20230717	9680	53.20	20230102	29700	-50.07	20230717	9010	64.59	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
15	20231030	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	250	2	1.70	227584210	15422	26.83	15070	15200	14410	19090	10290	14690	14757.11	3.68	0	-2850	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2021	24.57	2.98	09	0.11	608.00	5017.00	29700	20230717	-49.70	9010	20221104	65.82	29700	-49.70	20230717	9680	54.34	20230102	29700	-49.70	20230717	9010	65.82	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
16	20231030	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	20	2	0.14	148051170	10046	17.48	15070	15200	14410	19090	10290	14690	14737.33	3.68	0	-3622	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	1990	24.19	2.93	09	0.07	608.00	5017.00	29700	20230717	-50.47	9010	20221104	63.26	29700	-50.47	20230717	9680	51.96	20230102	29700	-50.47	20230717	9010	63.26	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
17	20231030	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	220	2	1.50	6295800	420	0.73	15070	15070	14770	19090	10290	14690	14990.00	3.68	0	-221	15370	15030	14600	14260	13830	15200	14430	68	4400	500	9400	10	1	13526367	2017	24.52	2.97	09	0.00	608.00	5017.00	29700	20230717	-49.80	9010	20221104	65.48	29700	-49.80	20230717	9680	54.03	20230102	29700	-49.80	20230717	9010	65.48	20221104	0.26	N	042520	500	67 억		498143	N	N	0	N	00	N
18	20231027	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	180	2	1.24	828346780	57003	123.19	14460	14940	14170	18860	10160	14510	14530.53	3.62	0	8922	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	1987	24.16	2.93	09	0.42	608.00	5017.00	29700	20230717	-50.54	9010	20221104	63.04	29700	-50.54	20230717	9680	51.76	20230102	29700	-50.54	20230717	9010	63.04	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
19	20231027	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	50	2	0.34	702419370	48356	104.50	14460	14940	14170	18860	10160	14510	14526.03	3.62	0	8259	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	1969	23.95	2.90	09	0.36	608.00	5017.00	29700	20230717	-50.98	9010	20221104	61.60	29700	-50.98	20230717	9680	50.41	20230102	29700	-50.98	20230717	9010	61.60	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
20	20231027	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	80	2	0.55	624915780	43030	92.99	14460	14940	14170	18860	10160	14510	14522.82	3.62	0	7071	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	1973	24.00	2.91	09	0.32	608.00	5017.00	29700	20230717	-50.88	9010	20221104	61.93	29700	-50.88	20230717	9680	50.72	20230102	29700	-50.88	20230717	9010	61.93	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
21	20231027	130439	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	190	2	1.31	603974180	41594	89.89	14460	14940	14170	18860	10160	14510	14520.73	3.62	0	6513	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	1988	24.18	2.93	09	0.31	608.00	5017.00	29700	20230717	-50.51	9010	20221104	63.15	29700	-50.51	20230717	9680	51.86	20230102	29700	-50.51	20230717	9010	63.15	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
22	20231027	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	360	2	2.48	532737800	36718	79.35	14460	14940	14170	18860	10160	14510	14508.90	3.62	0	7296	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	2011	24.46	2.96	09	0.27	608.00	5017.00	29700	20230717	-49.93	9010	20221104	65.04	29700	-49.93	20230717	9680	53.62	20230102	29700	-49.93	20230717	9010	65.04	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
23	20231027	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	280	2	1.93	475487970	32864	71.02	14460	14910	14170	18860	10160	14510	14468.25	3.62	0	6383	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	2001	24.33	2.95	09	0.24	608.00	5017.00	29700	20230717	-50.20	9010	20221104	64.15	29700	-50.20	20230717	9680	52.79	20230102	29700	-50.20	20230717	9010	64.15	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
24	20231027	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-120	5	-0.83	289823810	20182	43.62	14460	14590	14170	18860	10160	14510	14359.91	3.62	0	546	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	1946	23.67	2.87	09	0.15	608.00	5017.00	29700	20230717	-51.55	9010	20221104	59.71	29700	-51.55	20230717	9680	48.66	20230102	29700	-51.55	20230717	9010	59.71	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
25	20231027	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-90	5	-0.62	11291200	779	1.68	14460	14590	14420	18860	10160	14510	14492.70	3.62	0	97	15336	14922	14586	14172	13836	15130	14380	68	4350	500	9280	10	1	13526367	1951	23.72	2.87	09	0.01	608.00	5017.00	29700	20230717	-51.45	9010	20221104	60.04	29700	-51.45	20230717	9680	48.97	20230102	29700	-51.45	20230717	9010	60.04	20221104	0.26	N	042520	500	67 억		488983	N	N	0	N	00	N
26	20231026	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-340	5	-2.29	669158820	46034	105.97	14250	15000	14250	19300	10400	14850	14536.20	3.63	0	-2463	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1963	23.87	2.89	09	0.34	608.00	5017.00	29700	20230717	-51.14	9010	20221104	61.04	29700	-51.14	20230717	9680	49.90	20230102	29700	-51.14	20230717	9010	61.04	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
27	20231026	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	-370	5	-2.49	614794730	42277	97.32	14250	15000	14250	19300	10400	14850	14542.06	3.63	0	-3208	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1959	23.82	2.89	09	0.31	608.00	5017.00	29700	20230717	-51.25	9010	20221104	60.71	29700	-51.25	20230717	9680	49.59	20230102	29700	-51.25	20230717	9010	60.71	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
28	20231026	140442	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-410	5	-2.76	536338360	36847	84.82	14250	15000	14250	19300	10400	14850	14555.82	3.63	0	-3269	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1953	23.75	2.88	09	0.27	608.00	5017.00	29700	20230717	-51.38	9010	20221104	60.27	29700	-51.38	20230717	9680	49.17	20230102	29700	-51.38	20230717	9010	60.27	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
29	20231026	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-300	5	-2.02	433285320	29719	68.41	14250	15000	14250	19300	10400	14850	14579.40	3.63	0	-3949	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1968	23.93	2.90	09	0.22	608.00	5017.00	29700	20230717	-51.01	9010	20221104	61.49	29700	-51.01	20230717	9680	50.31	20230102	29700	-51.01	20230717	9010	61.49	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
30	20231026	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-360	5	-2.42	336108550	23003	52.95	14250	15000	14250	19300	10400	14850	14611.51	3.63	0	-354	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1960	23.83	2.89	09	0.17	608.00	5017.00	29700	20230717	-51.21	9010	20221104	60.82	29700	-51.21	20230717	9680	49.69	20230102	29700	-51.21	20230717	9010	60.82	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
31	20231026	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-20	5	-0.13	264230340	18057	41.57	14250	15000	14250	19300	10400	14850	14633.13	3.63	0	-868	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	2006	24.39	2.96	09	0.13	608.00	5017.00	29700	20230717	-50.07	9010	20221104	64.59	29700	-50.07	20230717	9680	53.20	20230102	29700	-50.07	20230717	9010	64.59	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
32	20231026	100443	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-160	5	-1.08	168376730	11561	26.61	14250	14780	14250	19300	10400	14850	14564.20	3.63	0	-2940	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1987	24.16	2.93	09	0.09	608.00	5017.00	29700	20230717	-50.54	9010	20221104	63.04	29700	-50.54	20230717	9680	51.76	20230102	29700	-50.54	20230717	9010	63.04	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
33	20231026	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-440	5	-2.96	15497960	1086	2.50	14250	14440	14250	19300	10400	14850	14270.68	3.63	0	328	15730	15290	14960	14520	14190	15125	14355	68	4450	500	9500	10	1	13526367	1949	23.70	2.87	09	0.01	608.00	5017.00	29700	20230717	-51.48	9010	20221104	59.93	29700	-51.48	20230717	9680	48.86	20230102	29700	-51.48	20230717	9010	59.93	20221104	0.25	N	042520	500	67 억		491213	N	N	0	N	00	N
34	20231025	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-310	5	-2.04	647042100	43378	66.91	15400	15400	14630	19700	10620	15160	14916.38	3.74	0	-14160	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	2009	24.42	2.96	09	0.32	608.00	5017.00	29700	20230717	-50.00	9010	20221104	64.82	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9010	64.82	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
35	20231025	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-160	5	-1.06	626322680	41984	64.76	15400	15400	14630	19700	10620	15160	14918.13	3.74	0	-13465	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	2029	24.67	2.99	09	0.31	608.00	5017.00	29700	20230717	-49.49	9010	20221104	66.48	29700	-49.49	20230717	9680	54.96	20230102	29700	-49.49	20230717	9010	66.48	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
36	20231025	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-200	5	-1.32	560874940	37593	57.99	15400	15400	14630	19700	10620	15160	14919.66	3.74	0	-13512	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	2024	24.61	2.98	09	0.28	608.00	5017.00	29700	20230717	-49.63	9010	20221104	66.04	29700	-49.63	20230717	9680	54.55	20230102	29700	-49.63	20230717	9010	66.04	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
37	20231025	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-490	5	-3.23	459965450	30818	47.54	15400	15400	14630	19700	10620	15160	14925.22	3.74	0	-12087	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	1984	24.13	2.92	09	0.23	608.00	5017.00	29700	20230717	-50.61	9010	20221104	62.82	29700	-50.61	20230717	9680	51.55	20230102	29700	-50.61	20230717	9010	62.82	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
38	20231025	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-390	5	-2.57	383127900	25599	39.49	15400	15400	14770	19700	10620	15160	14966.52	3.74	0	-9654	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	1998	24.29	2.94	09	0.19	608.00	5017.00	29700	20230717	-50.27	9010	20221104	63.93	29700	-50.27	20230717	9680	52.58	20230102	29700	-50.27	20230717	9010	63.93	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
39	20231025	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-250	5	-1.65	264552400	17611	27.16	15400	15400	14830	19700	10620	15160	15022.00	3.74	0	-7490	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	2017	24.52	2.97	09	0.13	608.00	5017.00	29700	20230717	-49.80	9010	20221104	65.48	29700	-49.80	20230717	9680	54.03	20230102	29700	-49.80	20230717	9010	65.48	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
40	20231025	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-260	5	-1.72	220819170	14672	22.63	15400	15400	14830	19700	10620	15160	15050.38	3.74	0	-7074	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	2015	24.51	2.97	09	0.11	608.00	5017.00	29700	20230717	-49.83	9010	20221104	65.37	29700	-49.83	20230717	9680	53.93	20230102	29700	-49.83	20230717	9010	65.37	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
41	20231025	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-20	5	-0.13	67381910	4409	6.80	15400	15400	15140	19700	10620	15160	15282.81	3.74	0	-3114	15980	15570	14840	14430	13700	15775	14635	68	4540	500	9700	10	1	13526367	2048	24.90	3.02	09	0.03	608.00	5017.00	29700	20230717	-49.02	9010	20221104	68.04	29700	-49.02	20230717	9680	56.40	20230102	29700	-49.02	20230717	9010	68.04	20221104	0.25	N	042520	500	67 억		505745	N	N	0	N	00	N
42	20231024	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	530	2	3.62	948800940	64535	130.44	14820	15250	14110	19010	10250	14630	14701.90	3.80	0	-8061	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	2051	24.93	3.02	09	0.48	608.00	5017.00	29700	20230717	-48.96	9010	20221104	68.26	29700	-48.96	20230717	9680	56.61	20230102	29700	-48.96	20230717	9010	68.26	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
43	20231024	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	600	2	4.10	840989660	57439	116.10	14820	15250	14110	19010	10250	14630	14641.44	3.80	0	-7240	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	2060	25.05	3.04	09	0.42	608.00	5017.00	29700	20230717	-48.72	9010	20221104	69.03	29700	-48.72	20230717	9680	57.33	20230102	29700	-48.72	20230717	9010	69.03	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
44	20231024	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	480	2	3.28	688054030	47326	95.66	14820	15130	14110	19010	10250	14630	14538.61	3.80	0	-4527	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	2044	24.85	3.01	09	0.35	608.00	5017.00	29700	20230717	-49.12	9010	20221104	67.70	29700	-49.12	20230717	9680	56.10	20230102	29700	-49.12	20230717	9010	67.70	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
45	20231024	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	70	2	0.48	576226550	39795	80.44	14820	14970	14110	19010	10250	14630	14479.87	3.80	0	-7672	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	1988	24.18	2.93	09	0.29	608.00	5017.00	29700	20230717	-50.51	9010	20221104	63.15	29700	-50.51	20230717	9680	51.86	20230102	29700	-50.51	20230717	9010	63.15	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
46	20231024	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	0	3	0.00	543793130	37583	75.97	14820	14970	14110	19010	10250	14630	14469.13	3.80	0	-7933	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	1979	24.06	2.92	09	0.28	608.00	5017.00	29700	20230717	-50.74	9010	20221104	62.38	29700	-50.74	20230717	9680	51.14	20230102	29700	-50.74	20230717	9010	62.38	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
47	20231024	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-160	5	-1.09	489127890	33844	68.41	14820	14970	14110	19010	10250	14630	14452.43	3.80	0	-8597	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	1957	23.80	2.88	09	0.25	608.00	5017.00	29700	20230717	-51.28	9010	20221104	60.60	29700	-51.28	20230717	9680	49.48	20230102	29700	-51.28	20230717	9010	60.60	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
48	20231024	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-350	5	-2.39	383164760	26463	53.49	14820	14970	14110	19010	10250	14630	14479.26	3.80	0	-10360	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	1932	23.49	2.85	09	0.20	608.00	5017.00	29700	20230717	-51.92	9010	20221104	58.49	29700	-51.92	20230717	9680	47.52	20230102	29700	-51.92	20230717	9010	58.49	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
49	20231024	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	300	2	2.05	19012240	1279	2.59	14820	14970	14820	19010	10250	14630	14864.93	3.80	0	52	15443	15036	14593	14186	13743	15240	14390	68	4380	500	9360	10	1	13526367	2019	24.56	2.98	09	0.01	608.00	5017.00	29700	20230717	-49.73	9010	20221104	65.70	29700	-49.73	20230717	9680	54.24	20230102	29700	-49.73	20230717	9010	65.70	20221104	0.27	N	042520	500	67 억		513661	N	N	0	N	00	N
50	20231023	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	30	2	0.21	721813040	49188	64.12	14190	15000	14150	18980	10220	14600	14674.58	3.78	0	1367	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	1979	24.06	2.92	09	0.36	608.00	5017.00	29700	20230717	-50.74	9010	20221104	62.38	29700	-50.74	20230717	9680	51.14	20230102	29700	-50.74	20230717	9010	62.38	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
51	20231023	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	90	2	0.62	685696820	46711	60.89	14190	15000	14150	18980	10220	14600	14679.56	3.78	0	1032	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	1987	24.16	2.93	09	0.35	608.00	5017.00	29700	20230717	-50.54	9010	20221104	63.04	29700	-50.54	20230717	9680	51.76	20230102	29700	-50.54	20230717	9010	63.04	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
52	20231023	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	0	3	0.00	613129860	41729	54.40	14190	15000	14150	18980	10220	14600	14693.14	3.78	0	-1545	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	1975	24.01	2.91	09	0.31	608.00	5017.00	29700	20230717	-50.84	9010	20221104	62.04	29700	-50.84	20230717	9680	50.83	20230102	29700	-50.84	20230717	9010	62.04	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
53	20231023	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	190	2	1.30	533153470	36290	47.31	14190	15000	14150	18980	10220	14600	14691.47	3.78	0	419	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	2001	24.33	2.95	09	0.27	608.00	5017.00	29700	20230717	-50.20	9010	20221104	64.15	29700	-50.20	20230717	9680	52.79	20230102	29700	-50.20	20230717	9010	64.15	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
54	20231023	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	150	2	1.03	515171660	35075	45.72	14190	15000	14150	18980	10220	14600	14687.72	3.78	0	566	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	1995	24.26	2.94	09	0.26	608.00	5017.00	29700	20230717	-50.34	9010	20221104	63.71	29700	-50.34	20230717	9680	52.38	20230102	29700	-50.34	20230717	9010	63.71	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
55	20231023	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	310	2	2.12	429097780	29271	38.16	14190	15000	14150	18980	10220	14600	14659.48	3.78	0	3276	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	2017	24.52	2.97	09	0.22	608.00	5017.00	29700	20230717	-49.80	9010	20221104	65.48	29700	-49.80	20230717	9680	54.03	20230102	29700	-49.80	20230717	9010	65.48	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
56	20231023	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	220	2	1.51	327684060	22425	29.23	14190	14840	14150	18980	10220	14600	14612.44	3.78	0	4252	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	2005	24.38	2.95	09	0.17	608.00	5017.00	29700	20230717	-50.10	9010	20221104	64.48	29700	-50.10	20230717	9680	53.10	20230102	29700	-50.10	20230717	9010	64.48	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
57	20231023	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-170	5	-1.16	27043900	1877	2.45	14190	14800	14150	18980	10220	14600	14408.04	3.78	0	636	15326	14962	14626	14262	13926	14795	14095	68	4380	500	9340	10	1	13526367	1952	23.73	2.88	09	0.01	608.00	5017.00	29700	20230717	-51.41	9010	20221104	60.16	29700	-51.41	20230717	9680	49.07	20230102	29700	-51.41	20230717	9010	60.16	20221104	0.27	N	042520	500	67 억		511683	N	N	0	N	00	N
58	20231020	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-380	5	-2.54	1118570050	76657	51.55	14830	14990	14290	19470	10490	14980	14591.88	3.67	0	15265	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1975	24.01	2.91	09	0.57	608.00	5017.00	29700	20230717	-50.84	9010	20221104	62.04	29700	-50.84	20230717	9680	50.83	20230102	29700	-50.84	20230717	9010	62.04	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
59	20231020	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-400	5	-2.67	1064913120	72980	49.08	14830	14990	14290	19470	10490	14980	14591.85	3.67	0	14474	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1972	23.98	2.91	09	0.54	608.00	5017.00	29700	20230717	-50.91	9010	20221104	61.82	29700	-50.91	20230717	9680	50.62	20230102	29700	-50.91	20230717	9010	61.82	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
60	20231020	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-230	5	-1.54	932169750	63926	42.99	14830	14990	14290	19470	10490	14980	14582.01	3.67	0	18252	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1995	24.26	2.94	09	0.47	608.00	5017.00	29700	20230717	-50.34	9010	20221104	63.71	29700	-50.34	20230717	9680	52.38	20230102	29700	-50.34	20230717	9010	63.71	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
61	20231020	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-310	5	-2.07	760989870	52343	35.20	14830	14990	14290	19470	10490	14980	14538.52	3.67	0	14765	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1984	24.13	2.92	09	0.39	608.00	5017.00	29700	20230717	-50.61	9010	20221104	62.82	29700	-50.61	20230717	9680	51.55	20230102	29700	-50.61	20230717	9010	62.82	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
62	20231020	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	-440	5	-2.94	659643270	45397	30.53	14830	14990	14290	19470	10490	14980	14530.55	3.67	0	13684	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1967	23.91	2.90	09	0.34	608.00	5017.00	29700	20230717	-51.04	9010	20221104	61.38	29700	-51.04	20230717	9680	50.21	20230102	29700	-51.04	20230717	9010	61.38	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
63	20231020	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-520	5	-3.47	468603890	32126	21.61	14830	14990	14290	19470	10490	14980	14586.44	3.67	0	6358	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1956	23.78	2.88	09	0.24	608.00	5017.00	29700	20230717	-51.31	9010	20221104	60.49	29700	-51.31	20230717	9680	49.38	20230102	29700	-51.31	20230717	9010	60.49	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
64	20231020	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-460	5	-3.07	292520220	19921	13.40	14830	14990	14510	19470	10490	14980	14684.01	3.67	0	7260	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	1964	23.88	2.89	09	0.15	608.00	5017.00	29700	20230717	-51.11	9010	20221104	61.15	29700	-51.11	20230717	9680	50.00	20230102	29700	-51.11	20230717	9010	61.15	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
65	20231020	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-50	5	-0.33	35499330	2382	1.60	14830	14990	14800	19470	10490	14980	14903.16	3.67	0	2	16660	15820	14910	14070	13160	15365	13615	68	4490	500	9580	10	1	13526367	2019	24.56	2.98	09	0.02	608.00	5017.00	29700	20230717	-49.73	9010	20221104	65.70	29700	-49.73	20230717	9680	54.24	20230102	29700	-49.73	20230717	9010	65.70	20221104	0.36	N	042520	500	67 억		496541	N	N	6	N	00	N
66	20231019	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-940	5	-5.90	2241383330	148352	179.76	15440	15750	14000	20650	11150	15920	15108.69	3.57	0	64719	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1815	24.64	2.99	09	1.22	608.00	5017.00	29700	20230717	-49.56	9010	20221104	66.26	29700	-49.56	20230717	9680	54.75	20230102	29700	-49.56	20230717	9010	66.26	20221104	0.35	N	042520	500	60 억		433011	N	N	6	N	00	N
67	20231019	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-1060	5	-6.66	2019377960	133425	161.67	15440	15750	14000	20650	11150	15920	15134.93	3.57	0	56419	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1800	24.44	2.96	09	1.10	608.00	5017.00	29700	20230717	-49.97	9010	20221104	64.93	29700	-49.97	20230717	9680	53.51	20230102	29700	-49.97	20230717	9010	64.93	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
68	20231019	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-780	5	-4.90	1210170600	79099	95.84	15440	15750	15110	20650	11150	15920	15299.44	3.57	0	28078	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1834	24.90	3.02	09	0.65	608.00	5017.00	29700	20230717	-49.02	9010	20221104	68.04	29700	-49.02	20230717	9680	56.40	20230102	29700	-49.02	20230717	9010	68.04	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
69	20231019	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-730	5	-4.59	1050732120	68580	83.10	15440	15750	15130	20650	11150	15920	15321.26	3.57	0	23655	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1840	24.98	3.03	09	0.57	608.00	5017.00	29700	20230717	-48.86	9010	20221104	68.59	29700	-48.86	20230717	9680	56.92	20230102	29700	-48.86	20230717	9010	68.59	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
70	20231019	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-730	5	-4.59	893657950	58232	70.56	15440	15750	15130	20650	11150	15920	15346.51	3.57	0	16987	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1840	24.98	3.03	09	0.48	608.00	5017.00	29700	20230717	-48.86	9010	20221104	68.59	29700	-48.86	20230717	9680	56.92	20230102	29700	-48.86	20230717	9010	68.59	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
71	20231019	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-670	5	-4.21	642864200	41719	50.55	15440	15750	15210	20650	11150	15920	15409.39	3.57	0	9240	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1848	25.08	3.04	09	0.34	608.00	5017.00	29700	20230717	-48.65	9010	20221104	69.26	29700	-48.65	20230717	9680	57.54	20230102	29700	-48.65	20230717	9010	69.26	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
72	20231019	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-540	5	-3.39	316556810	20432	24.76	15440	15750	15370	20650	11150	15920	15493.19	3.57	0	4640	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1863	25.30	3.07	09	0.17	608.00	5017.00	29700	20230717	-48.22	9010	20221104	70.70	29700	-48.22	20230717	9680	58.88	20230102	29700	-48.22	20230717	9010	70.70	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
73	20231019	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-310	5	-1.95	35375310	2287	2.77	15440	15750	15440	20650	11150	15920	15468.00	3.57	0	623	17660	16790	16090	15220	14520	16440	14870	61	4730	500	10180	10	1	12116064	1891	25.67	3.11	09	0.02	608.00	5017.00	29700	20230717	-47.44	9010	20221104	73.25	29700	-47.44	20230717	9680	61.26	20230102	29700	-47.44	20230717	9010	73.25	20221104	0.35	N	042520	500	60 억		433011	N	N	1	N	00	N
74	20231018	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	-630	5	-3.81	1319651020	82219	150.57	16960	16960	15390	21500	11590	16550	16050.61	3.45	0	14576	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1929	26.18	3.17	09	0.68	608.00	5017.00	29700	20230717	-46.40	9010	20221104	76.69	29700	-46.40	20230717	9680	64.46	20230102	29700	-46.40	20230717	9010	76.69	20221104	0.35	N	042520	500	60 억		418140	N	N	1	N	00	N
75	20231018	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-620	5	-3.75	1267202390	78921	144.53	16960	16960	15390	21500	11590	16550	16056.59	3.45	0	13217	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1930	26.20	3.18	09	0.65	608.00	5017.00	29700	20230717	-46.36	9010	20221104	76.80	29700	-46.36	20230717	9680	64.57	20230102	29700	-46.36	20230717	9010	76.80	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
76	20231018	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-670	5	-4.05	1091058130	67761	124.09	16960	16960	15390	21500	11590	16550	16101.56	3.45	0	10160	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1924	26.12	3.17	09	0.56	608.00	5017.00	29700	20230717	-46.53	9010	20221104	76.25	29700	-46.53	20230717	9680	64.05	20230102	29700	-46.53	20230717	9010	76.25	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
77	20231018	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-690	5	-4.17	972546900	60292	110.41	16960	16960	15390	21500	11590	16550	16130.61	3.45	0	6768	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1922	26.09	3.16	09	0.50	608.00	5017.00	29700	20230717	-46.60	9010	20221104	76.03	29700	-46.60	20230717	9680	63.84	20230102	29700	-46.60	20230717	9010	76.03	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
78	20231018	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-650	5	-3.93	820176990	50674	92.80	16960	16960	15390	21500	11590	16550	16185.36	3.45	0	3537	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1926	26.15	3.17	09	0.42	608.00	5017.00	29700	20230717	-46.46	9010	20221104	76.47	29700	-46.46	20230717	9680	64.26	20230102	29700	-46.46	20230717	9010	76.47	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
79	20231018	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	-510	5	-3.08	672894710	41458	75.92	16960	16960	15390	21500	11590	16550	16230.76	3.45	0	2328	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1943	26.38	3.20	09	0.34	608.00	5017.00	29700	20230717	-45.99	9010	20221104	78.02	29700	-45.99	20230717	9680	65.70	20230102	29700	-45.99	20230717	9010	78.02	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
80	20231018	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-700	5	-4.23	481847960	29511	54.04	16960	16960	15390	21500	11590	16550	16327.74	3.45	0	-5088	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	1920	26.07	3.16	09	0.24	608.00	5017.00	29700	20230717	-46.63	9010	20221104	75.92	29700	-46.63	20230717	9680	63.74	20230102	29700	-46.63	20230717	9010	75.92	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
81	20231018	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	10	2	0.06	164534010	9845	18.03	16960	16960	16300	21500	11590	16550	16712.44	3.45	0	-891	17230	16890	16630	16290	16030	16760	16160	61	4950	500	10590	10	1	12116064	2006	27.24	3.30	09	0.08	608.00	5017.00	29700	20230717	-44.24	9010	20221104	83.80	29700	-44.24	20230717	9680	71.07	20230102	29700	-44.24	20230717	9010	83.80	20221104	0.35	N	042520	500	60 억		418140	N	N	0	N	00	N
82	20231017	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-80	5	-0.48	902012460	54245	123.06	16700	16970	16370	21600	11650	16630	16628.49	3.48	0	-3819	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	2005	27.22	3.30	09	0.45	608.00	5017.00	29700	20230717	-44.28	9010	20221104	83.68	29700	-44.28	20230717	9680	70.97	20230102	29700	-44.28	20230717	9010	83.68	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
83	20231017	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-120	5	-0.72	852676680	51262	116.30	16700	16970	16370	21600	11650	16630	16633.70	3.48	0	-3996	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	2000	27.15	3.29	09	0.42	608.00	5017.00	29700	20230717	-44.41	9010	20221104	83.24	29700	-44.41	20230717	9680	70.56	20230102	29700	-44.41	20230717	9010	83.24	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
84	20231017	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-120	5	-0.72	785688790	47205	107.09	16700	16970	16370	21600	11650	16630	16644.19	3.48	0	-5716	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	2000	27.15	3.29	09	0.39	608.00	5017.00	29700	20230717	-44.41	9010	20221104	83.24	29700	-44.41	20230717	9680	70.56	20230102	29700	-44.41	20230717	9010	83.24	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
85	20231017	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-170	5	-1.02	711044530	42696	96.86	16700	16970	16370	21600	11650	16630	16653.66	3.48	0	-5662	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	1994	27.07	3.28	09	0.35	608.00	5017.00	29700	20230717	-44.58	9010	20221104	82.69	29700	-44.58	20230717	9680	70.04	20230102	29700	-44.58	20230717	9010	82.69	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
86	20231017	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	-190	5	-1.14	593506350	35535	80.62	16700	16970	16440	21600	11650	16630	16702.03	3.48	0	-5306	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	1992	27.04	3.28	09	0.29	608.00	5017.00	29700	20230717	-44.65	9010	20221104	82.46	29700	-44.65	20230717	9680	69.83	20230102	29700	-44.65	20230717	9010	82.46	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
87	20231017	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-20	5	-0.12	403149040	23987	54.42	16700	16970	16500	21600	11650	16630	16807.02	3.48	0	-4945	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	2012	27.32	3.31	09	0.20	608.00	5017.00	29700	20230717	-44.07	9010	20221104	84.35	29700	-44.07	20230717	9680	71.59	20230102	29700	-44.07	20230717	9010	84.35	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
88	20231017	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	250	2	1.50	190774570	11317	25.67	16700	16970	16670	21600	11650	16630	16857.45	3.48	0	2154	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	2045	27.76	3.36	09	0.09	608.00	5017.00	29700	20230717	-43.16	9010	20221104	87.35	29700	-43.16	20230717	9680	74.38	20230102	29700	-43.16	20230717	9010	87.35	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
89	20231017	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	130	2	0.78	11254900	672	1.52	16700	16890	16670	21600	11650	16630	16749.25	3.48	0	-129	17176	16902	16576	16302	15976	16740	16140	61	4970	500	10640	10	1	12116064	2031	27.57	3.34	09	0.01	608.00	5017.00	29700	20230717	-43.57	9010	20221104	86.02	29700	-43.57	20230717	9680	73.14	20230102	29700	-43.57	20230717	9010	86.02	20221104	0.36	N	042520	500	60 억		422173	N	N	0	N	00	N
90	20231016	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-260	5	-1.54	723250510	44003	58.15	16710	16850	16250	21950	11830	16890	16435.37	3.42	0	8459	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	2015	27.35	3.31	09	0.36	608.00	5017.00	29700	20230717	-44.01	9010	20221104	84.57	29700	-44.01	20230717	9680	71.80	20230102	29700	-44.01	20230717	9010	84.57	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
91	20231016	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-460	5	-2.72	699764890	42585	56.28	16710	16850	16250	21950	11830	16890	16431.82	3.42	0	7807	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	1991	27.02	3.27	09	0.35	608.00	5017.00	29700	20230717	-44.68	9010	20221104	82.35	29700	-44.68	20230717	9680	69.73	20230102	29700	-44.68	20230717	9010	82.35	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
92	20231016	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	-540	5	-3.20	614150730	37352	49.36	16710	16850	16250	21950	11830	16890	16441.82	3.42	0	7628	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	1981	26.89	3.26	09	0.31	608.00	5017.00	29700	20230717	-44.95	9010	20221104	81.47	29700	-44.95	20230717	9680	68.90	20230102	29700	-44.95	20230717	9010	81.47	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
93	20231016	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-460	5	-2.72	585056890	35574	47.01	16710	16850	16250	21950	11830	16890	16445.76	3.42	0	7810	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	1991	27.02	3.27	09	0.29	608.00	5017.00	29700	20230717	-44.68	9010	20221104	82.35	29700	-44.68	20230717	9680	69.73	20230102	29700	-44.68	20230717	9010	82.35	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
94	20231016	120415	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	-500	5	-2.96	534568320	32486	42.93	16710	16850	16250	21950	11830	16890	16454.88	3.42	0	7432	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	1986	26.96	3.27	09	0.27	608.00	5017.00	29700	20230717	-44.81	9010	20221104	81.91	29700	-44.81	20230717	9680	69.32	20230102	29700	-44.81	20230717	9010	81.91	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
95	20231016	110414	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-520	5	-3.08	450962490	27380	36.18	16710	16850	16250	21950	11830	16890	16469.97	3.42	0	5484	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	1983	26.92	3.26	09	0.23	608.00	5017.00	29700	20230717	-44.88	9010	20221104	81.69	29700	-44.88	20230717	9680	69.11	20230102	29700	-44.88	20230717	9010	81.69	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
96	20231016	100410	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	-350	5	-2.07	337958920	20512	27.11	16710	16850	16250	21950	11830	16890	16475.45	3.42	0	5967	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	2004	27.20	3.30	09	0.17	608.00	5017.00	29700	20230717	-44.31	9010	20221104	83.57	29700	-44.31	20230717	9680	70.87	20230102	29700	-44.31	20230717	9010	83.57	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
97	20231016	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-330	5	-1.95	47841840	2877	3.80	16710	16850	16400	21950	11830	16890	16625.86	3.42	0	-1220	18003	17446	17143	16586	16283	17295	16435	61	5060	500	10800	10	1	12116064	2006	27.24	3.30	09	0.02	608.00	5017.00	29700	20230717	-44.24	9010	20221104	83.80	29700	-44.24	20230717	9680	71.07	20230102	29700	-44.24	20230717	9010	83.80	20221104	0.35	N	042520	500	60 억		414243	N	N	1	N	00	N
98	20231012	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	70	2	0.40	1289959450	72325	88.66	17700	18230	17500	23000	12390	17700	17835.61	3.45	0	-11581	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2153	29.23	3.54	09	0.60	608.00	5017.00	29700	20230717	-40.17	9010	20221104	97.23	29700	-40.17	20230717	9680	83.57	20230102	29700	-40.17	20230717	9010	97.23	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
99	20231012	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	10	2	0.06	1254907600	70351	86.24	17700	18230	17500	23000	12390	17700	17837.81	3.45	0	-11657	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2146	29.13	3.53	09	0.58	608.00	5017.00	29700	20230717	-40.37	9010	20221104	96.56	29700	-40.37	20230717	9680	82.95	20230102	29700	-40.37	20230717	9010	96.56	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
100	20231012	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	0	3	0.00	1015744220	56766	69.59	17700	18230	17510	23000	12390	17700	17893.53	3.45	0	-14541	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2145	29.11	3.53	09	0.47	608.00	5017.00	29700	20230717	-40.40	9010	20221104	96.45	29700	-40.40	20230717	9680	82.85	20230102	29700	-40.40	20230717	9010	96.45	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
101	20231012	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	310	2	1.75	773100380	43105	52.84	17700	18230	17510	23000	12390	17700	17935.28	3.45	0	-11827	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2182	29.62	3.59	09	0.36	608.00	5017.00	29700	20230717	-39.36	9010	20221104	99.89	29700	-39.36	20230717	9680	86.05	20230102	29700	-39.36	20230717	9010	99.89	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
102	20231012	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	430	2	2.43	680109500	37932	46.50	17700	18230	17510	23000	12390	17700	17929.70	3.45	0	-10225	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2197	29.82	3.61	09	0.31	608.00	5017.00	29700	20230717	-38.96	9010	20221104	101.22	29700	-38.96	20230717	9680	87.29	20230102	29700	-38.96	20230717	9010	101.22	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
103	20231012	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	430	2	2.43	524816880	29358	35.99	17700	18230	17510	23000	12390	17700	17876.45	3.45	0	-3939	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2197	29.82	3.61	09	0.24	608.00	5017.00	29700	20230717	-38.96	9010	20221104	101.22	29700	-38.96	20230717	9680	87.29	20230102	29700	-38.96	20230717	9010	101.22	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
104	20231012	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	270	2	1.53	348139610	19582	24.01	17700	18020	17510	23000	12390	17700	17778.55	3.45	0	-1209	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2177	29.56	3.58	09	0.16	608.00	5017.00	29700	20230717	-39.49	9010	20221104	99.45	29700	-39.49	20230717	9680	85.64	20230102	29700	-39.49	20230717	9010	99.45	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
105	20231012	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	-100	5	-0.56	47232340	2679	3.28	17700	17770	17540	23000	12390	17700	17630.59	3.45	0	444	18746	18222	17536	17012	16326	18485	17275	61	5300	500	11320	10	1	12116064	2132	28.95	3.51	09	0.02	608.00	5017.00	29700	20230717	-40.74	9010	20221104	95.34	29700	-40.74	20230717	9680	81.82	20230102	29700	-40.74	20230717	9010	95.34	20221104	0.36	N	042520	500	60 억		417893	N	N	24	N	00	N
106	20231011	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	1100	2	6.63	1447221250	81502	120.32	16850	18060	16850	21550	11620	16600	17757.10	3.37	0	8511	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2145	29.11	3.53	09	0.67	608.00	5017.00	29700	20230717	-40.40	9010	20221104	96.45	29700	-40.40	20230717	9680	82.85	20230102	29700	-40.40	20230717	9010	96.45	20221104	0.36	N	042520	500	60 억		408847	N	N	24	N	00	N
107	20231011	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	1030	2	6.20	1377896600	77579	114.53	16850	18060	16850	21550	11620	16600	17761.21	3.37	0	9044	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2136	29.00	3.51	09	0.64	608.00	5017.00	29700	20230717	-40.64	9010	20221104	95.67	29700	-40.64	20230717	9680	82.13	20230102	29700	-40.64	20230717	9010	95.67	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
108	20231011	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	1020	2	6.14	1226404350	68962	101.81	16850	18060	16850	21550	11620	16600	17783.77	3.37	0	7600	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2135	28.98	3.51	09	0.57	608.00	5017.00	29700	20230717	-40.67	9010	20221104	95.56	29700	-40.67	20230717	9680	82.02	20230102	29700	-40.67	20230717	9010	95.56	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
109	20231011	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	1190	2	7.17	1048462570	58905	86.96	16850	18060	16850	21550	11620	16600	17799.21	3.37	0	8767	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2155	29.26	3.55	09	0.49	608.00	5017.00	29700	20230717	-40.10	9010	20221104	97.45	29700	-40.10	20230717	9680	83.78	20230102	29700	-40.10	20230717	9010	97.45	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
110	20231011	120421	57	100.00	KOSDAQ		제약	N	N	N	N		N	17860	1260	2	7.59	970673240	54546	80.53	16850	18060	16850	21550	11620	16600	17795.50	3.37	0	9704	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2164	29.38	3.56	09	0.45	608.00	5017.00	29700	20230717	-39.87	9010	20221104	98.22	29700	-39.87	20230717	9680	84.50	20230102	29700	-39.87	20230717	9010	98.22	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
111	20231011	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	1350	2	8.13	910094990	51156	75.52	16850	18060	16850	21550	11620	16600	17790.58	3.37	0	9043	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2175	29.52	3.58	09	0.42	608.00	5017.00	29700	20230717	-39.56	9010	20221104	99.22	29700	-39.56	20230717	9680	85.43	20230102	29700	-39.56	20230717	9010	99.22	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
112	20231011	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	1350	2	8.13	683324310	38538	56.89	16850	18040	16850	21550	11620	16600	17731.18	3.37	0	11915	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2175	29.52	3.58	09	0.32	608.00	5017.00	29700	20230717	-39.56	9010	20221104	99.22	29700	-39.56	20230717	9680	85.43	20230102	29700	-39.56	20230717	9010	99.22	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
113	20231011	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	640	2	3.86	22529940	1315	1.94	16850	17260	16850	21550	11620	16600	17133.03	3.37	0	455	17860	17230	16910	16280	15960	17070	16120	61	4950	500	10620	10	1	12116064	2089	28.36	3.44	09	0.01	608.00	5017.00	29700	20230717	-41.95	9010	20221104	91.34	29700	-41.95	20230717	9680	78.10	20230102	29700	-41.95	20230717	9010	91.34	20221104	0.36	N	042520	500	60 억		408847	N	N	9	N	00	N
114	20231010	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-860	5	-4.93	1148926190	67443	120.19	17450	17540	16590	22650	12230	17460	17036.17	3.43	0	-7230	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2011	27.30	3.31	09	0.56	608.00	5017.00	29700	20230717	-44.11	9010	20221104	84.24	29700	-44.11	20230717	9680	71.49	20230102	29700	-44.11	20230717	9010	84.24	20221104	0.36	N	042520	500	60 억		416020	N	N	9	N	00	N
115	20231010	150412	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-790	5	-4.52	1075775530	63043	112.35	17450	17540	16590	22650	12230	17460	17064.14	3.43	0	-7533	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2020	27.42	3.32	09	0.52	608.00	5017.00	29700	20230717	-43.87	9010	20221104	85.02	29700	-43.87	20230717	9680	72.21	20230102	29700	-43.87	20230717	9010	85.02	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
116	20231010	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-690	5	-3.95	909485970	53068	94.57	17450	17540	16760	22650	12230	17460	17138.11	3.43	0	-7705	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2032	27.58	3.34	09	0.44	608.00	5017.00	29700	20230717	-43.54	9010	20221104	86.13	29700	-43.54	20230717	9680	73.24	20230102	29700	-43.54	20230717	9010	86.13	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
117	20231010	130409	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-480	5	-2.75	731704140	42526	75.79	17450	17540	16900	22650	12230	17460	17206.02	3.43	0	-6985	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2057	27.93	3.38	09	0.35	608.00	5017.00	29700	20230717	-42.83	9010	20221104	88.46	29700	-42.83	20230717	9680	75.41	20230102	29700	-42.83	20230717	9010	88.46	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
118	20231010	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-230	5	-1.32	580236210	33659	59.98	17450	17540	16900	22650	12230	17460	17238.64	3.43	0	-5402	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2088	28.34	3.43	09	0.28	608.00	5017.00	29700	20230717	-41.99	9010	20221104	91.23	29700	-41.99	20230717	9680	78.00	20230102	29700	-41.99	20230717	9010	91.23	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
119	20231010	110403	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	50	2	0.29	454924550	26425	47.09	17450	17540	16900	22650	12230	17460	17215.66	3.43	0	-1842	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2122	28.80	3.49	09	0.22	608.00	5017.00	29700	20230717	-41.04	9010	20221104	94.34	29700	-41.04	20230717	9680	80.89	20230102	29700	-41.04	20230717	9010	94.34	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
120	20231010	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-110	5	-0.63	359728460	20964	37.36	17450	17450	16900	22650	12230	17460	17159.30	3.43	0	-1154	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2102	28.54	3.46	09	0.17	608.00	5017.00	29700	20230717	-41.58	9010	20221104	92.56	29700	-41.58	20230717	9680	79.24	20230102	29700	-41.58	20230717	9010	92.56	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
121	20231010	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-330	5	-1.89	51404590	3001	5.35	17450	17450	17020	22650	12230	17460	17128.82	3.43	0	373	18266	17862	17296	16892	16326	18065	17095	61	5190	500	11170	10	1	12116064	2075	28.17	3.41	09	0.02	608.00	5017.00	29700	20230717	-42.32	9010	20221104	90.12	29700	-42.32	20230717	9680	76.96	20230102	29700	-42.32	20230717	9010	90.12	20221104	0.36	N	042520	500	60 억		416020	N	N	2	N	00	N
122	20231006	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	560	2	3.31	974867760	56080	76.02	16730	17700	16730	21950	11830	16900	17383.92	3.38	0	6255	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2115	28.72	3.48	09	0.46	608.00	5017.00	29700	20230717	-41.21	9010	20221104	93.78	29700	-41.21	20230717	9680	80.37	20230102	29700	-41.21	20230717	9010	93.78	20221104	0.36	N	042520	500	60 억		409483	N	N	2	N	00	N
123	20231006	150403	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	590	2	3.49	861778030	49606	67.25	16730	17700	16730	21950	11830	16900	17372.95	3.38	0	7077	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2119	28.77	3.49	09	0.41	608.00	5017.00	29700	20230717	-41.11	9010	20221104	94.12	29700	-41.11	20230717	9680	80.68	20230102	29700	-41.11	20230717	9010	94.12	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N
124	20231006	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	470	2	2.78	805364040	46371	62.86	16730	17700	16730	21950	11830	16900	17368.36	3.38	0	6912	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2105	28.57	3.46	09	0.38	608.00	5017.00	29700	20230717	-41.52	9010	20221104	92.79	29700	-41.52	20230717	9680	79.44	20230102	29700	-41.52	20230717	9010	92.79	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N
125	20231006	130402	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	600	2	3.55	740435120	42641	57.80	16730	17700	16730	21950	11830	16900	17364.96	3.38	0	4706	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2120	28.78	3.49	09	0.35	608.00	5017.00	29700	20230717	-41.08	9010	20221104	94.23	29700	-41.08	20230717	9680	80.79	20230102	29700	-41.08	20230717	9010	94.23	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N
126	20231006	120359	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	530	2	3.14	680802550	39220	53.17	16730	17700	16730	21950	11830	16900	17359.16	3.38	0	4580	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2112	28.67	3.47	09	0.32	608.00	5017.00	29700	20230717	-41.31	9010	20221104	93.45	29700	-41.31	20230717	9680	80.06	20230102	29700	-41.31	20230717	9010	93.45	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N
127	20231006	110357	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	660	2	3.91	534060020	30829	41.79	16730	17700	16730	21950	11830	16900	17324.02	3.38	0	9034	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2128	28.88	3.50	09	0.25	608.00	5017.00	29700	20230717	-40.88	9010	20221104	94.89	29700	-40.88	20230717	9680	81.40	20230102	29700	-40.88	20230717	9010	94.89	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N
128	20231006	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	770	2	4.56	428381220	24812	33.64	16730	17700	16730	21950	11830	16900	17265.85	3.38	0	9668	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2141	29.06	3.52	09	0.20	608.00	5017.00	29700	20230717	-40.51	9010	20221104	96.12	29700	-40.51	20230717	9680	82.54	20230102	29700	-40.51	20230717	9010	96.12	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N
129	20231006	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	20	2	0.12	38629330	2285	3.10	16730	17180	16730	21950	11830	16900	16905.75	3.38	0	694	17840	17370	17010	16540	16180	17190	16360	61	5050	500	10810	10	1	12116064	2050	27.83	3.37	09	0.02	608.00	5017.00	29700	20230717	-43.03	9010	20221104	87.79	29700	-43.03	20230717	9680	74.79	20230102	29700	-43.03	20230717	9010	87.79	20221104	0.36	N	042520	500	60 억		409483	N	N	4	N	00	N