KissMeData/102940/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	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-450	5	-1.66	166704550	6175	207.15	27150	27450	26650	35250	19050	27150	26996.69	1.52	0	-1167	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3047	142.78	1.82	12	0.05	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
3	20231031	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-200	5	-0.74	160456250	5941	199.30	27150	27450	26650	35250	19050	27150	27008.29	1.52	0	-1133	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3076	144.12	1.83	12	0.05	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
4	20231031	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-150	5	-0.55	136450850	5047	169.31	27150	27450	26650	35250	19050	27150	27036.03	1.52	0	-573	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3081	144.39	1.84	12	0.04	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
5	20231031	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-50	5	-0.18	107135300	3956	132.71	27150	27450	26650	35250	19050	27150	27081.72	1.52	0	-545	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3093	144.92	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.35	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
6	20231031	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-200	5	-0.74	100931750	3726	124.99	27150	27450	26650	35250	19050	27150	27088.50	1.52	0	-547	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3076	144.12	1.83	12	0.03	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
7	20231031	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	200	2	0.74	89595650	3307	110.94	27150	27450	26650	35250	19050	27150	27092.73	1.52	0	-542	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3121	146.26	1.86	12	0.03	187.00	14697.00	37300	20230221	-26.68	24500	20230726	11.63	37300	-26.68	20230221	24500	11.63	20230726	37300	-26.68	20230221	24500	11.63	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
8	20231031	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	250	2	0.92	71222200	2633	88.33	27150	27450	26650	35250	19050	27150	27049.83	1.52	0	-579	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3127	146.52	1.86	12	0.02	187.00	14697.00	37300	20230221	-26.54	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	37300	-26.54	20230221	24500	11.84	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
9	20231031	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	150	2	0.55	5987500	221	7.41	27150	27450	27000	35250	19050	27150	27092.76	1.52	0	28	28150	27650	27000	26500	25850	27325	26175	57	8100	500	19000	50	1	11412356	3116	145.99	1.86	12	0.00	187.00	14697.00	37300	20230221	-26.81	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	37300	-26.81	20230221	24500	11.43	20230726	0.23	N	102940	500	57 억		173089	N	N	0	N	00	N
10	20231030	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-250	5	-0.91	80440450	2980	44.45	27400	27500	26350	35600	19200	27400	26993.44	1.52	0	-220	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3098	145.19	1.85	12	0.03	187.00	14697.00	42500	20221026	-36.12	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	37300	-27.21	20230221	24500	10.82	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
11	20231030	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-300	5	-1.09	71731600	2658	39.65	27400	27500	26350	35600	19200	27400	26987.06	1.52	0	-120	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3093	144.92	1.84	12	0.02	187.00	14697.00	42500	20221026	-36.24	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
12	20231030	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-200	5	-0.73	68702600	2546	37.98	27400	27500	26350	35600	19200	27400	26984.52	1.52	0	-45	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3104	145.45	1.85	12	0.02	187.00	14697.00	42500	20221026	-36.00	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	37300	-27.08	20230221	24500	11.02	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
13	20231030	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-400	5	-1.46	55703050	2067	30.83	27400	27500	26350	35600	19200	27400	26948.74	1.52	0	253	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3081	144.39	1.84	12	0.02	187.00	14697.00	42500	20221026	-36.47	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
14	20231030	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-300	5	-1.09	39845650	1483	22.12	27400	27500	26350	35600	19200	27400	26868.27	1.52	0	254	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3093	144.92	1.84	12	0.01	187.00	14697.00	42500	20221026	-36.24	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
15	20231030	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-450	5	-1.64	30353350	1132	16.89	27400	27500	26350	35600	19200	27400	26813.91	1.52	0	259	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3076	144.12	1.83	12	0.01	187.00	14697.00	42500	20221026	-36.59	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
16	20231030	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	0	3	0.00	3136200	115	1.72	27400	27500	27150	35600	19200	27400	27271.30	1.52	0	10	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3127	146.52	1.86	12	0.00	187.00	14697.00	42500	20221026	-35.53	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	37300	-26.54	20230221	24500	11.84	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
17	20231030	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-250	5	-0.91	841900	31	0.46	27400	27400	27150	35600	19200	27400	27158.06	1.52	0	0	28300	27850	27250	26800	26200	28075	27025	57	8200	500	19180	50	1	11412356	3098	145.19	1.85	12	0.00	187.00	14697.00	42500	20221026	-36.12	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	37300	-27.21	20230221	24500	10.82	20230726	0.22	N	102940	500	57 억		173309	N	N	0	N	00	N
18	20231027	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	300	2	1.11	182925900	6703	152.79	27000	27700	26650	35200	19000	27100	27290.14	1.50	0	1524	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3127	146.52	1.86	12	0.06	187.00	14697.00	50600	20221025	-45.85	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	37300	-26.54	20230221	24500	11.84	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
19	20231027	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	350	2	1.29	176381050	6464	147.34	27000	27700	26650	35200	19000	27100	27286.67	1.50	0	1514	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3133	146.79	1.87	12	0.06	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	37300	-26.41	20230221	24500	12.04	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
20	20231027	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	400	2	1.48	166767600	6112	139.32	27000	27700	26650	35200	19000	27100	27285.27	1.50	0	1517	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3138	147.06	1.87	12	0.05	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	37300	-26.27	20230221	24500	12.24	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
21	20231027	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	600	2	2.21	140393500	5150	117.39	27000	27700	26650	35200	19000	27100	27260.87	1.50	0	1409	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3161	148.13	1.88	12	0.05	187.00	14697.00	50600	20221025	-45.26	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	37300	-25.74	20230221	24500	13.06	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
22	20231027	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	400	2	1.48	131336900	4822	109.92	27000	27600	26650	35200	19000	27100	27237.02	1.50	0	1413	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3138	147.06	1.87	12	0.04	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	37300	-26.27	20230221	24500	12.24	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
23	20231027	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	450	2	1.66	109191350	4017	91.57	27000	27550	26650	35200	19000	27100	27182.31	1.50	0	1007	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3144	147.33	1.87	12	0.04	187.00	14697.00	50600	20221025	-45.55	24500	20230726	12.45	37300	-26.14	20230221	24500	12.45	20230726	37300	-26.14	20230221	24500	12.45	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
24	20231027	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	300	2	1.11	63803400	2363	53.86	27000	27400	26650	35200	19000	27100	27001.02	1.50	0	33	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3127	146.52	1.86	12	0.02	187.00	14697.00	50600	20221025	-45.85	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	37300	-26.54	20230221	24500	11.84	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
25	20231027	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	100	2	0.37	675700	25	0.57	27000	27200	27000	35200	19000	27100	27028.00	1.50	0	1	27666	27382	26966	26682	26266	27525	26825	57	8100	500	18970	50	1	11412356	3104	145.45	1.85	12	0.00	187.00	14697.00	50600	20221025	-46.25	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	37300	-27.08	20230221	24500	11.02	20230726	0.19	N	102940	500	57 억		170980	N	N	0	N	00	N
26	20231026	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-350	5	-1.28	116359150	4357	47.37	27000	27250	26550	35650	19250	27450	26706.25	1.50	0	-394	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3093	144.92	1.84	12	0.04	187.00	14697.00	50600	20221025	-46.44	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	42500	-36.24	20221026	24500	10.61	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
27	20231026	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-300	5	-1.09	109137250	4088	44.45	27000	27250	26550	35650	19250	27450	26696.98	1.50	0	-345	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3098	145.19	1.85	12	0.04	187.00	14697.00	50600	20221025	-46.34	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	42500	-36.12	20221026	24500	10.82	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
28	20231026	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-750	5	-2.73	89559950	3355	36.48	27000	27250	26550	35650	19250	27450	26694.47	1.50	0	-279	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3047	142.78	1.82	12	0.03	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	42500	-37.18	20221026	24500	8.98	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
29	20231026	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-750	5	-2.73	75218200	2816	30.62	27000	27250	26600	35650	19250	27450	26711.01	1.50	0	141	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3047	142.78	1.82	12	0.02	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	42500	-37.18	20221026	24500	8.98	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
30	20231026	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-700	5	-2.55	47789400	1786	19.42	27000	27250	26600	35650	19250	27450	26757.78	1.50	0	186	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3053	143.05	1.82	12	0.02	187.00	14697.00	50600	20221025	-47.13	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	42500	-37.06	20221026	24500	9.18	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
31	20231026	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-650	5	-2.37	32758350	1222	13.29	27000	27250	26700	35650	19250	27450	26807.16	1.50	0	540	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3059	143.32	1.82	12	0.01	187.00	14697.00	50600	20221025	-47.04	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	42500	-36.94	20221026	24500	9.39	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
32	20231026	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-700	5	-2.55	27707050	1033	11.23	27000	27250	26700	35650	19250	27450	26821.93	1.50	0	528	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3053	143.05	1.82	12	0.01	187.00	14697.00	50600	20221025	-47.13	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	42500	-37.06	20221026	24500	9.18	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
33	20231026	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-200	5	-0.73	866250	32	0.35	27000	27250	27000	35650	19250	27450	27070.31	1.50	0	-9	27916	27682	27366	27132	26816	27800	27250	57	8200	500	19210	50	1	11412356	3110	145.72	1.85	12	0.00	187.00	14697.00	50600	20221025	-46.15	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	42500	-35.88	20221026	24500	11.22	20230726	0.16	N	102940	500	57 억		171368	N	N	0	N	00	N
34	20231025	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	250	2	0.92	250721950	9180	80.22	27150	27600	27050	35350	19050	27200	27311.76	1.50	0	-378	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3133	146.79	1.87	12	0.08	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	50600	-45.75	20221025	24500	12.04	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
35	20231025	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	100	2	0.37	225028500	8244	72.04	27150	27600	27050	35350	19050	27200	27296.03	1.50	0	-398	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3116	145.99	1.86	12	0.07	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
36	20231025	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	200	2	0.74	197531500	7230	63.18	27150	27600	27050	35350	19050	27200	27321.09	1.50	0	-451	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3127	146.52	1.86	12	0.06	187.00	14697.00	50600	20221025	-45.85	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	50600	-45.85	20221025	24500	11.84	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
37	20231025	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	300	2	1.10	167774300	6139	53.64	27150	27600	27050	35350	19050	27200	27329.26	1.50	0	-457	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3138	147.06	1.87	12	0.05	187.00	14697.00	50600	20221025	-45.65	24500	20230726	12.24	37300	-26.27	20230221	24500	12.24	20230726	50600	-45.65	20221025	24500	12.24	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
38	20231025	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	100	2	0.37	126178500	4621	40.38	27150	27600	27050	35350	19050	27200	27305.45	1.50	0	-358	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3116	145.99	1.86	12	0.04	187.00	14697.00	50600	20221025	-46.05	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	50600	-46.05	20221025	24500	11.43	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
39	20231025	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	250	2	0.92	121125250	4437	38.77	27150	27600	27050	35350	19050	27200	27298.91	1.50	0	-325	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3133	146.79	1.87	12	0.04	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	50600	-45.75	20221025	24500	12.04	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
40	20231025	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	50	2	0.18	54391200	2002	17.49	27150	27450	27050	35350	19050	27200	27168.43	1.50	0	-195	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3110	145.72	1.85	12	0.02	187.00	14697.00	50600	20221025	-46.15	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	50600	-46.15	20221025	24500	11.22	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
41	20231025	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	-50	5	-0.18	20088550	737	6.44	27150	27450	27150	35350	19050	27200	27257.19	1.50	0	-130	28566	27882	26816	26132	25066	28225	26475	57	8150	500	19040	50	1	11412356	3098	145.19	1.85	12	0.01	187.00	14697.00	50600	20221025	-46.34	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	50600	-46.34	20221025	24500	10.82	20230726	0.17	N	102940	500	57 억		171739	N	N	0	N	00	N
42	20231024	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	1200	2	4.62	306904800	11442	237.48	25750	27500	25750	33800	18200	26000	26822.55	1.46	0	4977	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3104	145.45	1.85	12	0.10	187.00	14697.00	50600	20221025	-46.25	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	50600	-46.25	20221025	24500	11.02	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
43	20231024	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	900	2	3.46	281003050	10481	217.54	25750	27500	25750	33800	18200	26000	26810.71	1.46	0	4661	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3070	143.85	1.83	12	0.09	187.00	14697.00	50600	20221025	-46.84	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	50600	-46.84	20221025	24500	9.80	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
44	20231024	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	1450	2	5.58	239674450	8948	185.72	25750	27500	25750	33800	18200	26000	26785.25	1.46	0	3463	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3133	146.79	1.87	12	0.08	187.00	14697.00	50600	20221025	-45.75	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	50600	-45.75	20221025	24500	12.04	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
45	20231024	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	1000	2	3.85	147824000	5569	115.59	25750	27100	25750	33800	18200	26000	26544.08	1.46	0	656	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3081	144.39	1.84	12	0.05	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
46	20231024	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	550	2	2.12	109865700	4155	86.24	25750	27000	25750	33800	18200	26000	26441.81	1.46	0	-534	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3030	141.98	1.81	12	0.04	187.00	14697.00	50600	20221025	-47.53	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	50600	-47.53	20221025	24500	8.37	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
47	20231024	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	100	2	0.38	103333150	3908	81.11	25750	27000	25750	33800	18200	26000	26441.44	1.46	0	-672	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	2979	139.57	1.78	12	0.03	187.00	14697.00	50600	20221025	-48.42	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	50600	-48.42	20221025	24500	6.53	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
48	20231024	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	600	2	2.31	84671000	3196	66.33	25750	27000	25750	33800	18200	26000	26492.80	1.46	0	-793	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3036	142.25	1.81	12	0.03	187.00	14697.00	50600	20221025	-47.43	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	50600	-47.43	20221025	24500	8.57	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
49	20231024	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	1000	2	3.85	44843450	1693	35.14	25750	27000	25750	33800	18200	26000	26487.57	1.46	0	-61	26866	26432	26016	25582	25166	26225	25375	57	7800	500	18200	50	1	11412356	3081	144.39	1.84	12	0.01	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.18	N	102940	500	57 억		166751	N	N	0	N	00	N
50	20231023	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	124580700	4800	39.85	26450	26450	25600	33950	18350	26150	25954.30	1.46	0	531	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2967	139.04	1.77	12	0.04	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
51	20231023	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-250	5	-0.96	70377200	2695	22.37	26450	26450	25650	33950	18350	26150	26113.99	1.46	0	80	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2956	138.50	1.76	12	0.02	187.00	14697.00	50600	20221025	-48.81	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	50600	-48.81	20221025	24500	5.71	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
52	20231023	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	0	3	0.00	60887100	2329	19.34	26450	26450	25650	33950	18350	26150	26143.02	1.46	0	197	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2984	139.84	1.78	12	0.02	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
53	20231023	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-100	5	-0.38	48566400	1856	15.41	26450	26450	25650	33950	18350	26150	26167.24	1.46	0	77	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2973	139.30	1.77	12	0.02	187.00	14697.00	50600	20221025	-48.52	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	50600	-48.52	20221025	24500	6.33	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
54	20231023	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-100	5	-0.38	43443100	1659	13.77	26450	26450	25650	33950	18350	26150	26186.32	1.46	0	42	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2973	139.30	1.77	12	0.01	187.00	14697.00	50600	20221025	-48.52	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	50600	-48.52	20221025	24500	6.33	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
55	20231023	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	50	2	0.19	30093750	1149	9.54	26450	26450	25650	33950	18350	26150	26191.25	1.46	0	21	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2990	140.11	1.78	12	0.01	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
56	20231023	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	0	3	0.00	3569650	137	1.14	26450	26450	25650	33950	18350	26150	26055.84	1.46	0	-3	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	2984	139.84	1.78	12	0.00	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
57	20231023	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	300	2	1.15	52900	2	0.02	26450	26450	26450	33950	18350	26150	26450.00	1.46	0	0	27350	26750	26150	25550	24950	27050	25850	57	7800	500	18300	50	1	11412356	3019	141.44	1.80	12	0.00	187.00	14697.00	50600	20221025	-47.73	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	50600	-47.73	20221025	24500	7.96	20230726	0.17	N	102940	500	57 억		166187	N	N	0	N	00	N
58	20231020	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-600	5	-2.24	312400450	12045	199.29	26050	26750	25550	34750	18750	26750	25936.11	1.47	0	-1925	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	2984	139.84	1.78	12	0.11	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
59	20231020	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-750	5	-2.80	273795850	10560	174.72	26050	26750	25550	34750	18750	26750	25927.64	1.47	0	-1721	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	2967	139.04	1.77	12	0.09	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
60	20231020	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-450	5	-1.68	247288500	9545	157.93	26050	26750	25550	34750	18750	26750	25907.65	1.47	0	-1170	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	3001	140.64	1.79	12	0.08	187.00	14697.00	50600	20221025	-48.02	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	50600	-48.02	20221025	24500	7.35	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
61	20231020	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-850	5	-3.18	217348400	8395	138.90	26050	26750	25550	34750	18750	26750	25890.22	1.47	0	-1316	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	2956	138.50	1.76	12	0.07	187.00	14697.00	50600	20221025	-48.81	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	50600	-48.81	20221025	24500	5.71	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
62	20231020	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-1100	5	-4.11	187060100	7224	119.52	26050	26750	25550	34750	18750	26750	25894.26	1.47	0	-548	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	2927	137.17	1.75	12	0.06	187.00	14697.00	50600	20221025	-49.31	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	50600	-49.31	20221025	24500	4.69	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
63	20231020	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-900	5	-3.36	164658600	6350	105.06	26050	26750	25650	34750	18750	26750	25930.49	1.47	0	-201	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	2950	138.24	1.76	12	0.06	187.00	14697.00	50600	20221025	-48.91	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	50600	-48.91	20221025	24500	5.51	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
64	20231020	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-750	5	-2.80	113871450	4376	72.40	26050	26750	25650	34750	18750	26750	26021.81	1.47	0	-120	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	2967	139.04	1.77	12	0.04	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
65	20231020	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-400	5	-1.50	17387950	662	10.95	26050	26750	26050	34750	18750	26750	26265.79	1.47	0	367	28183	27466	26883	26166	25583	27825	26525	57	8000	500	18720	50	1	11412356	3007	140.91	1.79	12	0.01	187.00	14697.00	50600	20221025	-47.92	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	50600	-47.92	20221025	24500	7.55	20230726	0.17	N	102940	500	57 억		168146	N	N	0	N	00	N
66	20231019	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-300	5	-1.11	160498600	6043	37.30	26600	27600	26300	35150	18950	27050	26557.99	1.49	0	-1605	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3053	143.05	1.82	12	0.05	187.00	14697.00	50600	20221025	-47.13	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	50600	-47.13	20221025	24500	9.18	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
67	20231019	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-550	5	-2.03	137303400	5171	31.92	26600	27600	26300	35150	18950	27050	26552.58	1.49	0	-1458	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3024	141.71	1.80	12	0.05	187.00	14697.00	50600	20221025	-47.63	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	50600	-47.63	20221025	24500	8.16	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
68	20231019	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-600	5	-2.22	116617250	4389	27.09	26600	27600	26300	35150	18950	27050	26570.35	1.49	0	-1402	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3019	141.44	1.80	12	0.04	187.00	14697.00	50600	20221025	-47.73	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	50600	-47.73	20221025	24500	7.96	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
69	20231019	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-550	5	-2.03	90120350	3386	20.90	26600	27600	26300	35150	18950	27050	26615.58	1.49	0	-626	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3024	141.71	1.80	12	0.03	187.00	14697.00	50600	20221025	-47.63	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	50600	-47.63	20221025	24500	8.16	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
70	20231019	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-650	5	-2.40	67786800	2538	15.67	26600	27600	26300	35150	18950	27050	26708.75	1.49	0	-305	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3013	141.18	1.80	12	0.02	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
71	20231019	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	53081600	1983	12.24	26600	27600	26300	35150	18950	27050	26768.33	1.49	0	-249	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3070	143.85	1.83	12	0.02	187.00	14697.00	50600	20221025	-46.84	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	50600	-46.84	20221025	24500	9.80	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
72	20231019	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	0	3	0.00	52007200	1943	11.99	26600	27600	26300	35150	18950	27050	26766.44	1.49	0	-242	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3087	144.65	1.84	12	0.02	187.00	14697.00	50600	20221025	-46.54	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	50600	-46.54	20221025	24500	10.41	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
73	20231019	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-550	5	-2.03	7797200	294	1.81	26600	26600	26300	35150	18950	27050	26521.09	1.49	0	-68	28083	27566	27033	26516	25983	27825	26775	57	8100	500	18930	50	1	11412356	3024	141.71	1.80	12	0.00	187.00	14697.00	50600	20221025	-47.63	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	50600	-47.63	20221025	24500	8.16	20230726	0.17	N	102940	500	57 억		169716	N	N	0	N	00	N
74	20231018	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	350	2	1.31	432669950	16000	320.06	26500	27550	26500	34700	18700	26700	27041.87	1.46	0	3159	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3087	144.65	1.84	12	0.14	187.00	14697.00	50600	20221025	-46.54	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	50600	-46.54	20221025	24500	10.41	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
75	20231018	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	250	2	0.94	407705550	15070	301.46	26500	27550	26500	34700	18700	26700	27054.12	1.46	0	2526	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3076	144.12	1.83	12	0.13	187.00	14697.00	50600	20221025	-46.74	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	50600	-46.74	20221025	24500	10.00	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
76	20231018	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	300	2	1.12	364470900	13460	269.25	26500	27550	26500	34700	18700	26700	27078.08	1.46	0	2419	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3081	144.39	1.84	12	0.12	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
77	20231018	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	550	2	2.06	331065400	12218	244.41	26500	27550	26500	34700	18700	26700	27096.53	1.46	0	2028	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3110	145.72	1.85	12	0.11	187.00	14697.00	50600	20221025	-46.15	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	50600	-46.15	20221025	24500	11.22	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
78	20231018	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	200	2	0.75	184832550	6857	137.17	26500	27200	26500	34700	18700	26700	26955.31	1.46	0	391	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3070	143.85	1.83	12	0.06	187.00	14697.00	50600	20221025	-46.84	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	50600	-46.84	20221025	24500	9.80	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
79	20231018	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	250	2	0.94	142157350	5270	105.42	26500	27200	26500	34700	18700	26700	26974.83	1.46	0	324	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3076	144.12	1.83	12	0.05	187.00	14697.00	50600	20221025	-46.74	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	50600	-46.74	20221025	24500	10.00	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
80	20231018	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	250	2	0.94	94051250	3483	69.67	26500	27200	26500	34700	18700	26700	27002.94	1.46	0	767	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3076	144.12	1.83	12	0.03	187.00	14697.00	50600	20221025	-46.74	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	50600	-46.74	20221025	24500	10.00	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
81	20231018	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	300	2	1.12	2962950	111	2.22	26500	27100	26500	34700	18700	26700	26693.24	1.46	0	-22	27133	26916	26583	26366	26033	26975	26425	57	8000	500	18690	50	1	11412356	3081	144.39	1.84	12	0.00	187.00	14697.00	50600	20221025	-46.64	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	50600	-46.64	20221025	24500	10.20	20230726	0.16	N	102940	500	57 억		166856	N	N	0	N	00	N
82	20231017	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	550	2	2.10	131671600	4954	119.09	26700	26800	26250	33950	18350	26150	26578.85	1.46	0	-39	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3047	142.78	1.82	12	0.04	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
83	20231017	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	550	2	2.10	130338200	4904	117.88	26700	26800	26250	33950	18350	26150	26577.94	1.46	0	-30	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3047	142.78	1.82	12	0.04	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
84	20231017	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	650	2	2.49	127145950	4784	115.00	26700	26800	26250	33950	18350	26150	26577.33	1.46	0	-30	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3059	143.32	1.82	12	0.04	187.00	14697.00	50600	20221025	-47.04	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	50600	-47.04	20221025	24500	9.39	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
85	20231017	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	550	2	2.10	114254850	4301	103.39	26700	26800	26250	33950	18350	26150	26564.72	1.46	0	-20	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3047	142.78	1.82	12	0.04	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
86	20231017	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	550	2	2.10	104989950	3954	95.05	26700	26800	26250	33950	18350	26150	26552.85	1.46	0	-20	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3047	142.78	1.82	12	0.03	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
87	20231017	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	550	2	2.10	78734950	2969	71.37	26700	26700	26250	33950	18350	26150	26519.01	1.46	0	221	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3047	142.78	1.82	12	0.03	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
88	20231017	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	350	2	1.34	50320700	1900	45.67	26700	26700	26250	33950	18350	26150	26484.58	1.46	0	182	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3024	141.71	1.80	12	0.02	187.00	14697.00	50600	20221025	-47.63	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	50600	-47.63	20221025	24500	8.16	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
89	20231017	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	550	2	2.10	80100	3	0.07	26700	26700	26700	33950	18350	26150	26700.00	1.46	0	0	27150	26650	26200	25700	25250	26425	25475	57	7800	500	18300	50	1	11412356	3047	142.78	1.82	12	0.00	187.00	14697.00	50600	20221025	-47.23	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	50600	-47.23	20221025	24500	8.98	20230726	0.16	N	102940	500	57 억		166895	N	N	0	N	00	N
90	20231016	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-350	5	-1.32	108375950	4160	102.61	26700	26700	25750	34450	18550	26500	26051.91	1.47	0	-742	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	2984	139.84	1.78	12	0.04	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
91	20231016	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-550	5	-2.08	80447550	3084	76.07	26700	26700	25750	34450	18550	26500	26085.46	1.47	0	-532	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	2962	138.77	1.77	12	0.03	187.00	14697.00	50600	20221025	-48.72	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	50600	-48.72	20221025	24500	5.92	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
92	20231016	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-500	5	-1.89	76730300	2941	72.55	26700	26700	25750	34450	18550	26500	26089.87	1.47	0	-552	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	2967	139.04	1.77	12	0.03	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
93	20231016	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-450	5	-1.70	40111400	1527	37.67	26700	26700	26050	34450	18550	26500	26268.11	1.47	0	-562	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	2973	139.30	1.77	12	0.01	187.00	14697.00	50600	20221025	-48.52	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	50600	-48.52	20221025	24500	6.33	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
94	20231016	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-200	5	-0.75	25004350	951	23.46	26700	26700	26050	34450	18550	26500	26292.69	1.47	0	-240	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	3001	140.64	1.79	12	0.01	187.00	14697.00	50600	20221025	-48.02	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	50600	-48.02	20221025	24500	7.35	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
95	20231016	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-200	5	-0.75	21889750	832	20.52	26700	26700	26050	34450	18550	26500	26309.80	1.47	0	-146	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	3001	140.64	1.79	12	0.01	187.00	14697.00	50600	20221025	-48.02	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	50600	-48.02	20221025	24500	7.35	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
96	20231016	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-300	5	-1.13	9990750	377	9.30	26700	26700	26200	34450	18550	26500	26500.66	1.47	0	-143	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	2990	140.11	1.78	12	0.00	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
97	20231016	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-150	5	-0.57	6197900	233	5.75	26700	26700	26300	34450	18550	26500	26600.43	1.47	0	-113	27100	26800	26200	25900	25300	26950	26050	57	7950	500	18550	50	1	11412356	3007	140.91	1.79	12	0.00	187.00	14697.00	50600	20221025	-47.92	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	50600	-47.92	20221025	24500	7.55	20230726	0.15	N	102940	500	57 억		167621	N	N	0	N	00	N
98	20231012	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-200	5	-0.76	156288050	6015	46.47	26450	26500	25650	34150	18450	26300	25983.05	1.46	0	1422	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2979	139.57	1.78	12	0.05	187.00	14697.00	50600	20221025	-48.42	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	50600	-48.42	20221025	24500	6.53	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
99	20231012	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	-150	5	-0.57	149264300	5746	44.39	26450	26500	25650	34150	18450	26300	25977.08	1.46	0	1429	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2984	139.84	1.78	12	0.05	187.00	14697.00	50600	20221025	-48.32	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	50600	-48.32	20221025	24500	6.73	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
100	20231012	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-250	5	-0.95	131165300	5054	39.04	26450	26500	25650	34150	18450	26300	25952.77	1.46	0	1039	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2973	139.30	1.77	12	0.04	187.00	14697.00	50600	20221025	-48.52	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	50600	-48.52	20221025	24500	6.33	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
101	20231012	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-300	5	-1.14	105945250	4086	31.56	26450	26500	25650	34150	18450	26300	25928.84	1.46	0	800	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2967	139.04	1.77	12	0.04	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
102	20231012	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-100	5	-0.38	94938850	3664	28.30	26450	26500	25650	34150	18450	26300	25911.26	1.46	0	990	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2990	140.11	1.78	12	0.03	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
103	20231012	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-300	5	-1.14	92611200	3575	27.62	26450	26500	25650	34150	18450	26300	25905.23	1.46	0	990	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2967	139.04	1.77	12	0.03	187.00	14697.00	50600	20221025	-48.62	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	50600	-48.62	20221025	24500	6.12	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
104	20231012	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-250	5	-0.95	82523450	3188	24.63	26450	26500	25650	34150	18450	26300	25885.65	1.46	0	1015	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2973	139.30	1.77	12	0.03	187.00	14697.00	50600	20221025	-48.52	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	50600	-48.52	20221025	24500	6.33	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
105	20231012	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-50	5	-0.19	10766700	409	3.16	26450	26500	26050	34150	18450	26300	26324.45	1.46	0	85	29166	27732	26566	25132	23966	28450	25850	57	7850	500	18410	50	1	11412356	2996	140.37	1.79	12	0.00	187.00	14697.00	50600	20221025	-48.12	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	50600	-48.12	20221025	24500	7.14	20230726	0.16	N	102940	500	57 억		166121	N	N	0	N	00	N
106	20231011	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	700	2	2.73	342227350	12941	343.63	25500	28000	25400	33250	17950	25600	26445.20	1.44	0	977	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	3001	140.64	1.79	12	0.11	187.00	14697.00	50600	20221025	-48.02	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	50600	-48.02	20221025	24500	7.35	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
107	20231011	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	750	2	2.93	321037800	12133	322.17	25500	28000	25400	33250	17950	25600	26459.89	1.44	0	989	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	3007	140.91	1.79	12	0.11	187.00	14697.00	50600	20221025	-47.92	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	50600	-47.92	20221025	24500	7.55	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
108	20231011	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	750	2	2.93	314095000	11870	315.19	25500	28000	25400	33250	17950	25600	26461.25	1.44	0	1028	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	3007	140.91	1.79	12	0.10	187.00	14697.00	50600	20221025	-47.92	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	50600	-47.92	20221025	24500	7.55	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
109	20231011	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	950	2	3.71	307404800	11616	308.44	25500	28000	25400	33250	17950	25600	26463.91	1.44	0	1022	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	3030	141.98	1.81	12	0.10	187.00	14697.00	50600	20221025	-47.53	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	50600	-47.53	20221025	24500	8.37	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
110	20231011	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	600	2	2.34	268825450	10149	269.49	25500	28000	25400	33250	17950	25600	26487.88	1.44	0	409	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	2990	140.11	1.78	12	0.09	187.00	14697.00	50600	20221025	-48.22	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	50600	-48.22	20221025	24500	6.94	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
111	20231011	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	800	2	3.12	231859050	8738	232.02	25500	28000	25400	33250	17950	25600	26534.57	1.44	0	390	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	3013	141.18	1.80	12	0.08	187.00	14697.00	50600	20221025	-47.83	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	50600	-47.83	20221025	24500	7.76	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
112	20231011	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	350	2	1.37	38768450	1505	39.96	25500	26000	25400	33250	17950	25600	25759.77	1.44	0	56	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	2962	138.77	1.77	12	0.01	187.00	14697.00	50600	20221025	-48.72	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	50600	-48.72	20221025	24500	5.92	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
113	20231011	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	350	2	1.37	2673350	105	2.79	25500	25950	25400	33250	17950	25600	25460.48	1.44	0	98	27133	26366	25683	24916	24233	26025	24575	57	7650	500	17920	50	1	11412356	2962	138.77	1.77	12	0.00	187.00	14697.00	50600	20221025	-48.72	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	50600	-48.72	20221025	24500	5.92	20230726	0.15	N	102940	500	57 억		164669	N	N	0	N	00	N
114	20231010	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-50	5	-0.19	95696850	3766	147.86	25950	26450	25000	33300	18000	25650	25410.74	1.45	0	-920	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2922	136.90	1.74	12	0.03	187.00	14697.00	50600	20221025	-49.41	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	50600	-49.41	20221025	24500	4.49	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
115	20231010	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-450	5	-1.75	91442550	3598	141.26	25950	26450	25000	33300	18000	25650	25414.83	1.45	0	-920	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2876	134.76	1.71	12	0.03	187.00	14697.00	50600	20221025	-50.20	24500	20230726	2.86	37300	-32.44	20230221	24500	2.86	20230726	50600	-50.20	20221025	24500	2.86	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
116	20231010	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-150	5	-0.58	58775050	2298	90.22	25950	26450	25300	33300	18000	25650	25576.61	1.45	0	-504	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2910	136.36	1.74	12	0.02	187.00	14697.00	50600	20221025	-49.60	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	50600	-49.60	20221025	24500	4.08	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
117	20231010	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-200	5	-0.78	50264650	1963	77.07	25950	26450	25450	33300	18000	25650	25606.04	1.45	0	-495	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2904	136.10	1.73	12	0.02	187.00	14697.00	50600	20221025	-49.70	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	50600	-49.70	20221025	24500	3.88	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
118	20231010	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-100	5	-0.39	42423100	1655	64.98	25950	26450	25450	33300	18000	25650	25633.29	1.45	0	-202	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2916	136.63	1.74	12	0.01	187.00	14697.00	50600	20221025	-49.51	24500	20230726	4.29	37300	-31.50	20230221	24500	4.29	20230726	50600	-49.51	20221025	24500	4.29	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
119	20231010	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	32455850	1264	49.63	25950	26450	25450	33300	18000	25650	25677.10	1.45	0	-149	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.01	187.00	14697.00	50600	20221025	-49.31	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	50600	-49.31	20221025	24500	4.69	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
120	20231010	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	50	2	0.19	24983100	971	38.12	25950	26450	25500	33300	18000	25650	25729.25	1.45	0	-149	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2933	137.43	1.75	12	0.01	187.00	14697.00	50600	20221025	-49.21	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	50600	-49.21	20221025	24500	4.90	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
121	20231010	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	600	2	2.34	5723200	220	8.64	25950	26450	25950	33300	18000	25650	26014.55	1.45	0	-159	26416	26032	25616	25232	24816	26225	25425	57	7650	500	17950	50	1	11412356	2996	140.37	1.79	12	0.00	187.00	14697.00	50600	20221025	-48.12	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	50600	-48.12	20221025	24500	7.14	20230726	0.15	N	102940	500	57 억		165589	N	N	0	N	00	N
122	20231006	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	500	2	1.99	64697500	2537	47.16	25450	26000	25200	32650	17650	25150	25501.58	1.46	0	-630	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2927	137.17	1.75	12	0.02	187.00	14697.00	50600	20221025	-49.31	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	50600	-49.31	20221025	24500	4.69	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
123	20231006	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	250	2	0.99	52263750	2049	38.09	25450	26000	25200	32650	17650	25150	25506.95	1.46	0	-619	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2899	135.83	1.73	12	0.02	187.00	14697.00	50600	20221025	-49.80	24500	20230726	3.67	37300	-31.90	20230221	24500	3.67	20230726	50600	-49.80	20221025	24500	3.67	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
124	20231006	140617	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	200	2	0.80	46205250	1810	33.65	25450	26000	25200	32650	17650	25150	25527.76	1.46	0	-484	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2893	135.56	1.72	12	0.02	187.00	14697.00	50600	20221025	-49.90	24500	20230726	3.47	37300	-32.04	20230221	24500	3.47	20230726	50600	-49.90	20221025	24500	3.47	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
125	20231006	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	350	2	1.39	33268400	1297	24.11	25450	26000	25200	32650	17650	25150	25650.27	1.46	0	-516	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2910	136.36	1.74	12	0.01	187.00	14697.00	50600	20221025	-49.60	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	50600	-49.60	20221025	24500	4.08	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
126	20231006	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	400	2	1.59	20207600	783	14.56	25450	26000	25200	32650	17650	25150	25807.92	1.46	0	-369	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2916	136.63	1.74	12	0.01	187.00	14697.00	50600	20221025	-49.51	24500	20230726	4.29	37300	-31.50	20230221	24500	4.29	20230726	50600	-49.51	20221025	24500	4.29	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
127	20231006	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	600	2	2.39	18021300	697	12.96	25450	26000	25200	32650	17650	25150	25855.52	1.46	0	-389	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2939	137.70	1.75	12	0.01	187.00	14697.00	50600	20221025	-49.11	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	50600	-49.11	20221025	24500	5.10	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
128	20231006	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	700	2	2.78	16707600	646	12.01	25450	26000	25200	32650	17650	25150	25863.16	1.46	0	-374	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2950	138.24	1.76	12	0.01	187.00	14697.00	50600	20221025	-48.91	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	50600	-48.91	20221025	24500	5.51	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N
129	20231006	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	300	2	1.19	407200	16	0.30	25450	25450	25450	32650	17650	25150	25450.00	1.46	0	0	26050	25600	25250	24800	24450	25425	24625	57	7500	500	17600	50	1	11412356	2904	136.10	1.73	12	0.00	187.00	14697.00	50600	20221025	-49.70	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	50600	-49.70	20221025	24500	3.88	20230726	0.15	N	102940	500	57 억		166219	N	N	0	N	00	N