KissMeData/260660/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	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-60	5	-1.00	85559750	14500	188.09	6020	6020	5830	7780	4200	5990	5900.67	1.31	0	-1805	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	909	11.32	0.99	12	0.09	524.00	5978.00	7800	20230208	-23.97	5060	20230727	17.19	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	5060	17.19	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
3	20231031	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-150	5	-2.50	67737570	11474	148.84	6020	6020	5840	7780	4200	5990	5903.57	1.31	0	-1775	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	895	11.15	0.98	12	0.07	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
4	20231031	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-110	5	-1.84	58845160	9957	129.16	6020	6020	5860	7780	4200	5990	5909.93	1.31	0	-1052	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	901	11.22	0.98	12	0.06	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
5	20231031	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-70	5	-1.17	51473230	8702	112.88	6020	6020	5880	7780	4200	5990	5915.10	1.31	0	-220	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	907	11.30	0.99	12	0.06	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
6	20231031	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-40	5	-0.67	46009140	7774	100.84	6020	6020	5900	7780	4200	5990	5918.34	1.31	0	-462	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	912	11.35	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.72	5060	20230727	17.59	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	5060	17.59	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
7	20231031	111125	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-30	5	-0.50	38689820	6537	84.80	6020	6020	5900	7780	4200	5990	5918.59	1.31	0	460	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	913	11.37	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.59	5060	20230727	17.79	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	5060	17.79	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
8	20231031	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-40	5	-0.67	10703680	1797	23.31	6020	6020	5920	7780	4200	5990	5956.42	1.31	0	108	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	912	11.35	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.72	5060	20230727	17.59	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	5060	17.59	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
9	20231031	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-20	5	-0.33	1638140	274	3.55	6020	6020	5970	7780	4200	5990	5978.61	1.31	0	216	6143	6066	5953	5876	5763	6010	5820	77	1790	500	4310	10	1	15327021	915	11.39	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.46	5060	20230727	17.98	7800	-23.46	20230208	5060	17.98	20230727	7800	-23.46	20230208	5060	17.98	20230727	1.35	N	260660	500	76 억		201212	N	N	0	N	00	N
10	20231030	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-10	5	-0.17	45666310	7709	84.57	6030	6030	5840	7800	4200	6000	5923.77	1.34	0	-3108	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	918	11.43	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.21	5060	20230727	18.38	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	5060	18.38	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
11	20231030	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-40	5	-0.67	39629460	6697	73.47	6030	6030	5840	7800	4200	6000	5917.49	1.34	0	-2673	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	913	11.37	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.59	5060	20230727	17.79	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	5060	17.79	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
12	20231030	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-80	5	-1.33	32856130	5562	61.02	6030	6030	5840	7800	4200	6000	5907.25	1.34	0	-2530	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	907	11.30	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
13	20231030	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-80	5	-1.33	31224520	5287	58.00	6030	6030	5840	7800	4200	6000	5905.91	1.34	0	-2512	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	907	11.30	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
14	20231030	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	28515560	4830	52.99	6030	6030	5840	7800	4200	6000	5903.84	1.34	0	-2449	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	904	11.26	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
15	20231030	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	25383960	4301	47.19	6030	6030	5840	7800	4200	6000	5901.87	1.34	0	-2799	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	904	11.26	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
16	20231030	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	23121130	3917	42.97	6030	6030	5840	7800	4200	6000	5902.76	1.34	0	-2787	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	904	11.26	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
17	20231030	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-130	5	-2.17	16175940	2736	30.02	6030	6030	5850	7800	4200	6000	5912.26	1.34	0	-2653	6080	6040	5970	5930	5860	6055	5945	77	1800	500	4320	10	1	15327021	900	11.20	0.98	12	0.02	524.00	5978.00	7800	20230208	-24.74	5060	20230727	16.01	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	5060	16.01	20230727	1.35	N	260660	500	76 억		204670	N	N	0	N	00	N
18	20231027	151012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-80	5	-1.33	39169030	6589	29.99	6000	6010	5910	7800	4200	6000	5944.61	1.35	0	-1971	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	907	11.30	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
19	20231027	141010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-60	5	-1.00	27553680	4630	21.08	6000	6010	5910	7800	4200	6000	5951.12	1.35	0	-1416	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	910	11.34	0.99	12	0.03	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
20	20231027	131000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	-40	5	-0.67	25637670	4309	19.61	6000	6010	5910	7800	4200	6000	5949.80	1.35	0	-1241	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	913	11.37	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.59	5060	20230727	17.79	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	5060	17.79	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
21	20231027	121014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-30	5	-0.50	20646380	3471	15.80	6000	6010	5910	7800	4200	6000	5948.25	1.35	0	-563	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	915	11.39	1.00	12	0.02	524.00	5978.00	7800	20230208	-23.46	5060	20230727	17.98	7800	-23.46	20230208	5060	17.98	20230727	7800	-23.46	20230208	5060	17.98	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
22	20231027	111020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	-10	5	-0.17	17361160	2922	13.30	6000	6010	5910	7800	4200	6000	5941.53	1.35	0	-361	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	918	11.43	1.00	12	0.02	524.00	5978.00	7800	20230208	-23.21	5060	20230727	18.38	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	5060	18.38	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
23	20231027	101008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-60	5	-1.00	12842420	2164	9.85	6000	6010	5910	7800	4200	6000	5934.57	1.35	0	-798	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	910	11.34	0.99	12	0.01	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
24	20231027	091010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-60	5	-1.00	1791380	301	1.37	6000	6010	5940	7800	4200	6000	5951.43	1.35	0	-92	6213	6106	5933	5826	5653	6020	5740	77	1800	500	4320	10	1	15327021	910	11.34	0.99	12	0.00	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.36	N	260660	500	76 억		206494	N	N	0	N	00	N
25	20231026	160956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-40	5	-0.66	128753170	21969	87.77	6040	6040	5760	7850	4230	6040	5860.68	1.34	0	288	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	920	11.45	1.00	12	0.14	524.00	5978.00	7800	20230208	-23.08	5060	20230727	18.58	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	5060	18.58	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
26	20231026	150955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-140	5	-2.32	122966190	21001	83.91	6040	6040	5760	7850	4230	6040	5855.25	1.34	0	450	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	904	11.26	0.99	12	0.14	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
27	20231026	140957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-120	5	-1.99	108226620	18488	73.87	6040	6040	5760	7850	4230	6040	5853.88	1.34	0	439	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	907	11.30	0.99	12	0.12	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
28	20231026	130956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-180	5	-2.98	106100600	18127	72.42	6040	6040	5760	7850	4230	6040	5853.18	1.34	0	599	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	898	11.18	0.98	12	0.12	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	7800	-24.87	20230208	5060	15.81	20230727	7800	-24.87	20230208	5060	15.81	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
29	20231026	120948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-140	5	-2.32	37543980	6338	25.32	6040	6040	5870	7850	4230	6040	5923.63	1.34	0	-1747	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	904	11.26	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
30	20231026	111003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-110	5	-1.82	28660300	4830	19.30	6040	6040	5880	7850	4230	6040	5933.81	1.34	0	-1098	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	909	11.32	0.99	12	0.03	524.00	5978.00	7800	20230208	-23.97	5060	20230727	17.19	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	5060	17.19	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
31	20231026	100959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	-90	5	-1.49	12196360	2045	8.17	6040	6040	5910	7850	4230	6040	5963.99	1.34	0	-1059	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	912	11.35	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.72	5060	20230727	17.59	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	5060	17.59	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
32	20231026	090957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-40	5	-0.66	2250870	376	1.50	6040	6040	5950	7850	4230	6040	5986.36	1.34	0	-134	6226	6132	5956	5862	5686	6180	5910	77	1810	500	4340	10	1	15327021	920	11.45	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.08	5060	20230727	18.58	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	5060	18.58	20230727	1.38	N	260660	500	76 억		206142	N	N	0	N	00	N
33	20231025	160959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	260	2	4.50	148839510	24957	108.16	5800	6050	5780	7510	4050	5780	5963.84	1.29	0	8458	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	926	11.53	1.01	12	0.16	524.00	5978.00	7800	20230208	-22.56	5040	20221021	19.84	7800	-22.56	20230208	5060	19.37	20230727	7800	-22.56	20230208	5060	19.37	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
34	20231025	150958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	240	2	4.15	136690660	22939	99.41	5800	6050	5780	7510	4050	5780	5958.88	1.29	0	8894	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	923	11.49	1.01	12	0.15	524.00	5978.00	7800	20230208	-22.82	5040	20221021	19.44	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	5060	18.97	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
35	20231025	140952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	180	2	3.11	80659230	13612	58.99	5800	5990	5780	7510	4050	5780	5925.60	1.29	0	3624	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	913	11.37	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.59	5040	20221021	18.25	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	5060	17.79	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
36	20231025	130954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	190	2	3.29	55305520	9345	40.50	5800	5990	5780	7510	4050	5780	5918.19	1.29	0	2527	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	915	11.39	1.00	12	0.06	524.00	5978.00	7800	20230208	-23.46	5040	20221021	18.45	7800	-23.46	20230208	5060	17.98	20230727	7800	-23.46	20230208	5060	17.98	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
37	20231025	120957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	200	2	3.46	50904480	8607	37.30	5800	5990	5780	7510	4050	5780	5914.31	1.29	0	2543	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	917	11.41	1.00	12	0.06	524.00	5978.00	7800	20230208	-23.33	5040	20221021	18.65	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	5060	18.18	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
38	20231025	110956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	170	2	2.94	39065860	6628	28.72	5800	5960	5780	7510	4050	5780	5894.06	1.29	0	1181	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	912	11.35	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.72	5040	20221021	18.06	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	5060	17.59	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
39	20231025	100958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	130	2	2.25	20505950	3499	15.16	5800	5910	5780	7510	4050	5780	5860.52	1.29	0	1394	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	906	11.28	0.99	12	0.02	524.00	5978.00	7800	20230208	-24.23	5040	20221021	17.26	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
40	20231025	090953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	50	2	0.87	2101990	363	1.57	5800	5830	5780	7510	4050	5780	5790.61	1.29	0	139	5973	5876	5713	5616	5453	5925	5665	77	1730	500	4160	10	1	15327021	894	11.13	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.26	5040	20221021	15.67	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.39	N	260660	500	76 억		197680	N	N	0	N	00	N
41	20231024	160932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	120	2	2.12	131612190	23070	100.63	5660	5810	5550	7350	3970	5660	5704.88	1.31	0	-3495	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	886	11.03	0.97	12	0.15	524.00	5978.00	7800	20230208	-25.90	5040	20221021	14.68	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
42	20231024	150948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	120	2	2.12	130804030	22930	100.02	5660	5810	5550	7350	3970	5660	5704.49	1.31	0	-3482	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	886	11.03	0.97	12	0.15	524.00	5978.00	7800	20230208	-25.90	5040	20221021	14.68	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
43	20231024	140931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	120	2	2.12	123357600	21640	94.39	5660	5810	5550	7350	3970	5660	5700.44	1.31	0	-3514	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	886	11.03	0.97	12	0.14	524.00	5978.00	7800	20230208	-25.90	5040	20221021	14.68	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
44	20231024	130937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	130	2	2.30	116682330	20479	89.33	5660	5810	5550	7350	3970	5660	5697.66	1.31	0	-4371	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	887	11.05	0.97	12	0.13	524.00	5978.00	7800	20230208	-25.77	5040	20221021	14.88	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	5060	14.43	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
45	20231024	120946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	30	2	0.53	80593570	14249	62.15	5660	5780	5550	7350	3970	5660	5656.09	1.31	0	-3540	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	872	10.86	0.95	12	0.09	524.00	5978.00	7800	20230208	-27.05	5040	20221021	12.90	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
46	20231024	110942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-20	5	-0.35	52866490	9379	40.91	5660	5780	5550	7350	3970	5660	5636.69	1.31	0	-2404	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	864	10.76	0.94	12	0.06	524.00	5978.00	7800	20230208	-27.69	5040	20221021	11.90	7800	-27.69	20230208	5060	11.46	20230727	7800	-27.69	20230208	5060	11.46	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
47	20231024	100933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-70	5	-1.24	32172610	5674	24.75	5660	5780	5550	7350	3970	5660	5670.18	1.31	0	-668	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	857	10.67	0.94	12	0.04	524.00	5978.00	7800	20230208	-28.33	5040	20221021	10.91	7800	-28.33	20230208	5060	10.47	20230727	7800	-28.33	20230208	5060	10.47	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
48	20231024	090941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	120	2	2.12	652090	115	0.50	5660	5780	5660	7350	3970	5660	5670.35	1.31	0	0	5900	5780	5700	5580	5500	5740	5540	77	1690	500	4070	10	1	15327021	886	11.03	0.97	12	0.00	524.00	5978.00	7800	20230208	-25.90	5040	20221021	14.68	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.39	N	260660	500	76 억		201175	N	N	0	N	00	N
49	20231023	160926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-130	5	-2.25	130650170	22916	77.02	5780	5820	5620	7520	4060	5790	5701.26	1.29	0	3083	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	868	10.80	0.95	12	0.15	524.00	5978.00	7800	20230208	-27.44	5040	20221021	12.30	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5060	11.86	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
50	20231023	150932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-150	5	-2.59	119751220	20987	70.53	5780	5820	5640	7520	4060	5790	5705.97	1.29	0	2616	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	864	10.76	0.94	12	0.14	524.00	5978.00	7800	20230208	-27.69	5040	20221021	11.90	7800	-27.69	20230208	5060	11.46	20230727	7800	-27.69	20230208	5060	11.46	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
51	20231023	140929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-80	5	-1.38	116115000	20347	68.38	5780	5820	5650	7520	4060	5790	5706.74	1.29	0	2574	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	875	10.90	0.96	12	0.13	524.00	5978.00	7800	20230208	-26.79	5040	20221021	13.29	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
52	20231023	130936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	0	3	0.00	65275160	11413	38.36	5780	5820	5650	7520	4060	5790	5719.37	1.29	0	-564	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	887	11.05	0.97	12	0.07	524.00	5978.00	7800	20230208	-25.77	5040	20221021	14.88	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	5060	14.43	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
53	20231023	120926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-70	5	-1.21	53839940	9418	31.65	5780	5820	5650	7520	4060	5790	5716.71	1.29	0	-434	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	877	10.92	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.67	5040	20221021	13.49	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
54	20231023	110924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	-50	5	-0.86	52623450	9206	30.94	5780	5820	5650	7520	4060	5790	5716.21	1.29	0	-337	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	880	10.95	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.41	5040	20221021	13.89	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
55	20231023	100917	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-130	5	-2.25	37677460	6591	22.15	5780	5820	5650	7520	4060	5790	5716.50	1.29	0	607	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	868	10.80	0.95	12	0.04	524.00	5978.00	7800	20230208	-27.44	5040	20221021	12.30	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5060	11.86	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
56	20231023	090938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-100	5	-1.73	12028110	2085	7.01	5780	5780	5680	7520	4060	5790	5768.88	1.29	0	-145	5970	5880	5700	5610	5430	5925	5655	77	1730	500	4160	10	1	15327021	872	10.86	0.95	12	0.01	524.00	5978.00	7800	20230208	-27.05	5040	20221021	12.90	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.39	N	260660	500	76 억		198093	N	N	0	N	00	N
57	20231020	160922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	30	2	0.52	164695720	29407	94.11	5760	5790	5520	7480	4040	5760	5600.51	1.29	0	-465	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	887	11.05	0.97	12	0.19	524.00	5978.00	7800	20230208	-25.77	5040	20221021	14.88	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	5040	14.88	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
58	20231020	150922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-130	5	-2.26	153162690	27396	87.68	5760	5760	5520	7480	4040	5760	5590.70	1.29	0	-115	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	863	10.74	0.94	12	0.18	524.00	5978.00	7800	20230208	-27.82	5040	20221021	11.71	7800	-27.82	20230208	5060	11.26	20230727	7800	-27.82	20230208	5040	11.71	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
59	20231020	140930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-50	5	-0.87	119053300	21349	68.33	5760	5760	5520	7480	4040	5760	5576.53	1.29	0	-867	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	875	10.90	0.96	12	0.14	524.00	5978.00	7800	20230208	-26.79	5040	20221021	13.29	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5040	13.29	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
60	20231020	130905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-60	5	-1.04	117963720	21158	67.71	5760	5760	5520	7480	4040	5760	5575.37	1.29	0	-848	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	874	10.88	0.95	12	0.14	524.00	5978.00	7800	20230208	-26.92	5040	20221021	13.10	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5040	13.10	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
61	20231020	120915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-150	5	-2.60	110592780	19857	63.55	5760	5760	5520	7480	4040	5760	5569.46	1.29	0	-461	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	860	10.71	0.94	12	0.13	524.00	5978.00	7800	20230208	-28.08	5040	20221021	11.31	7800	-28.08	20230208	5060	10.87	20230727	7800	-28.08	20230208	5040	11.31	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
62	20231020	110925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-130	5	-2.26	63115780	11321	36.23	5760	5760	5520	7480	4040	5760	5575.11	1.29	0	-3205	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	863	10.74	0.94	12	0.07	524.00	5978.00	7800	20230208	-27.82	5040	20221021	11.71	7800	-27.82	20230208	5060	11.26	20230727	7800	-27.82	20230208	5040	11.71	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
63	20231020	100916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-220	5	-3.82	47994510	8611	27.56	5760	5760	5520	7480	4040	5760	5573.63	1.29	0	-2178	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	849	10.57	0.93	12	0.06	524.00	5978.00	7800	20230208	-28.97	5040	20221021	9.92	7800	-28.97	20230208	5060	9.49	20230727	7800	-28.97	20230208	5040	9.92	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
64	20231020	090915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-100	5	-1.74	2398310	422	1.35	5760	5760	5660	7480	4040	5760	5683.20	1.29	0	-386	6033	5896	5783	5646	5533	5840	5590	77	1720	500	4140	10	1	15327021	868	10.80	0.95	12	0.00	524.00	5978.00	7800	20230208	-27.44	5040	20221021	12.30	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5040	12.30	20221021	1.41	N	260660	500	76 억		198342	N	N	0	N	00	N
65	20231019	160913	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-160	5	-2.70	179378080	31233	167.01	5920	5920	5670	7690	4150	5920	5743.22	1.32	0	-3281	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	883	10.99	0.96	12	0.20	524.00	5978.00	7800	20230208	-26.15	5040	20221021	14.29	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5040	14.29	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
66	20231019	150904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-200	5	-3.38	176685670	30761	164.49	5920	5920	5670	7690	4150	5920	5743.82	1.32	0	-3249	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	877	10.92	0.96	12	0.20	524.00	5978.00	7800	20230208	-26.67	5040	20221021	13.49	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5040	13.49	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
67	20231019	140918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-220	5	-3.72	145852670	25337	135.48	5920	5920	5700	7690	4150	5920	5756.51	1.32	0	-2877	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	874	10.88	0.95	12	0.17	524.00	5978.00	7800	20230208	-26.92	5040	20221021	13.10	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5040	13.10	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
68	20231019	130908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	-180	5	-3.04	142594930	24767	132.44	5920	5920	5700	7690	4150	5920	5757.46	1.32	0	-2876	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	880	10.95	0.96	12	0.16	524.00	5978.00	7800	20230208	-26.41	5040	20221021	13.89	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5040	13.89	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
69	20231019	120916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-200	5	-3.38	114660600	19875	106.28	5920	5920	5700	7690	4150	5920	5769.09	1.32	0	-2646	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	877	10.92	0.96	12	0.13	524.00	5978.00	7800	20230208	-26.67	5040	20221021	13.49	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5040	13.49	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
70	20231019	110909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-150	5	-2.53	61833300	10655	56.98	5920	5920	5750	7690	4150	5920	5803.22	1.32	0	-2112	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	884	11.01	0.97	12	0.07	524.00	5978.00	7800	20230208	-26.03	5040	20221021	14.48	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5040	14.48	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
71	20231019	100904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-90	5	-1.52	28351150	4883	26.11	5920	5920	5750	7690	4150	5920	5806.09	1.32	0	-1246	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	894	11.13	0.98	12	0.03	524.00	5978.00	7800	20230208	-25.26	5040	20221021	15.67	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5040	15.67	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
72	20231019	090913	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-160	5	-2.70	9531050	1640	8.77	5920	5920	5750	7690	4150	5920	5811.62	1.32	0	-836	6026	5972	5896	5842	5766	5935	5805	77	1770	500	4260	10	1	15327021	883	10.99	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.15	5040	20221021	14.29	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5040	14.29	20221021	1.42	N	260660	500	76 억		201604	N	N	0	N	00	N
73	20231018	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-20	5	-0.34	109710390	18699	199.41	5940	5950	5820	7720	4160	5940	5867.18	1.34	0	-3459	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	907	11.30	0.99	12	0.12	524.00	5978.00	7800	20230208	-24.10	5020	20221014	17.93	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5040	17.46	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
74	20231018	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-90	5	-1.52	108208950	18445	196.70	5940	5950	5820	7720	4160	5940	5866.57	1.34	0	-3494	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	897	11.16	0.98	12	0.12	524.00	5978.00	7800	20230208	-25.00	5020	20221014	16.53	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5040	16.07	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
75	20231018	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-40	5	-0.67	56009500	9509	101.41	5940	5950	5860	7720	4160	5940	5890.16	1.34	0	-2816	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	904	11.26	0.99	12	0.06	524.00	5978.00	7800	20230208	-24.36	5020	20221014	17.53	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5040	17.06	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
76	20231018	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-70	5	-1.18	43269900	7342	78.30	5940	5950	5860	7720	4160	5940	5893.48	1.34	0	-2427	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	900	11.20	0.98	12	0.05	524.00	5978.00	7800	20230208	-24.74	5020	20221014	16.93	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	5040	16.47	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
77	20231018	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-50	5	-0.84	31966360	5421	57.81	5940	5950	5860	7720	4160	5940	5896.76	1.34	0	-1918	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	903	11.24	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.49	5020	20221014	17.33	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5040	16.87	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
78	20231018	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-30	5	-0.51	18074670	3062	32.65	5940	5950	5880	7720	4160	5940	5902.90	1.34	0	-1912	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	906	11.28	0.99	12	0.02	524.00	5978.00	7800	20230208	-24.23	5020	20221014	17.73	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5040	17.26	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
79	20231018	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-60	5	-1.01	14490940	2455	26.18	5940	5950	5880	7720	4160	5940	5902.62	1.34	0	-1808	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	901	11.22	0.98	12	0.02	524.00	5978.00	7800	20230208	-24.62	5020	20221014	17.13	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5040	16.67	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
80	20231018	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	0	3	0.00	100980	17	0.18	5940	5940	5940	7720	4160	5940	5940.00	1.34	0	0	6100	6020	5950	5870	5800	6060	5910	77	1780	500	4270	10	1	15327021	910	11.34	0.99	12	0.00	524.00	5978.00	7800	20230208	-23.85	5020	20221014	18.33	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5040	17.86	20221021	1.42	N	260660	500	76 억		205056	N	N	0	N	00	N
81	20231017	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	50	2	0.85	55432940	9353	60.45	5880	6030	5880	7650	4130	5890	5926.76	1.31	0	4375	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	910	11.34	0.99	12	0.06	524.00	5978.00	7800	20230208	-23.85	4980	20221013	19.28	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5040	17.86	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
82	20231017	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	20	2	0.34	53384740	9007	58.21	5880	6030	5880	7650	4130	5890	5927.03	1.31	0	4303	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	906	11.28	0.99	12	0.06	524.00	5978.00	7800	20230208	-24.23	4980	20221013	18.67	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5040	17.26	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
83	20231017	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	40	2	0.68	46248290	7799	50.41	5880	6030	5880	7650	4130	5890	5930.03	1.31	0	4545	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	909	11.32	0.99	12	0.05	524.00	5978.00	7800	20230208	-23.97	4980	20221013	19.08	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	5040	17.66	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
84	20231017	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	50	2	0.85	46171080	7786	50.32	5880	6030	5880	7650	4130	5890	5930.01	1.31	0	4545	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	910	11.34	0.99	12	0.05	524.00	5978.00	7800	20230208	-23.85	4980	20221013	19.28	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5040	17.86	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
85	20231017	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	30	2	0.51	41956700	7073	45.71	5880	6030	5880	7650	4130	5890	5931.95	1.31	0	4519	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	907	11.30	0.99	12	0.05	524.00	5978.00	7800	20230208	-24.10	4980	20221013	18.88	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5040	17.46	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
86	20231017	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	30	2	0.51	34533010	5819	37.61	5880	6030	5880	7650	4130	5890	5934.53	1.31	0	3719	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	907	11.30	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.10	4980	20221013	18.88	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5040	17.46	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
87	20231017	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	130	2	2.21	25014700	4218	27.26	5880	6030	5880	7650	4130	5890	5930.46	1.31	0	2720	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	923	11.49	1.01	12	0.03	524.00	5978.00	7800	20230208	-22.82	4980	20221013	20.88	7800	-22.82	20230208	5060	18.97	20230727	7800	-22.82	20230208	5040	19.44	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
88	20231017	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	10	2	0.17	2542010	432	2.79	5880	5900	5880	7650	4130	5890	5884.28	1.31	0	41	6110	6000	5930	5820	5750	5965	5785	77	1760	500	4240	10	1	15327021	904	11.26	0.99	12	0.00	524.00	5978.00	7800	20230208	-24.36	4980	20221013	18.47	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5040	17.06	20221021	1.42	N	260660	500	76 억		200458	N	N	0	N	00	N
89	20231016	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-160	5	-2.64	91613230	15465	101.76	6040	6040	5860	7860	4240	6050	5923.91	1.31	0	-354	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	903	11.24	0.99	12	0.10	524.00	5978.00	7800	20230208	-24.49	4980	20221013	18.27	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5040	16.87	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
90	20231016	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-170	5	-2.81	88470290	14933	98.26	6040	6040	5860	7860	4240	6050	5924.48	1.31	0	-77	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	901	11.22	0.98	12	0.10	524.00	5978.00	7800	20230208	-24.62	4980	20221013	18.07	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5040	16.67	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
91	20231016	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-90	5	-1.49	33022250	5536	36.43	6040	6040	5920	7860	4240	6050	5965.00	1.31	0	-1609	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	913	11.37	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.59	4980	20221013	19.68	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	5040	18.25	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
92	20231016	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-130	5	-2.15	30549840	5119	33.68	6040	6040	5920	7860	4240	6050	5967.93	1.31	0	-1415	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	907	11.30	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.10	4980	20221013	18.88	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5040	17.46	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
93	20231016	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	27833790	4661	30.67	6040	6040	5930	7860	4240	6050	5971.63	1.31	0	-1296	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	917	11.41	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	5040	18.65	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
94	20231016	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	24231810	4055	26.68	6040	6040	5930	7860	4240	6050	5975.79	1.31	0	-1251	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	917	11.41	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	5040	18.65	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
95	20231016	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-60	5	-0.99	12190360	2037	13.40	6040	6040	5930	7860	4240	6050	5984.47	1.31	0	-1035	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	918	11.43	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.21	4980	20221013	20.28	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	5040	18.85	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
96	20231016	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	3330110	558	3.67	6040	6040	5930	7860	4240	6050	5967.94	1.31	0	-489	6243	6146	6043	5946	5843	6095	5895	77	1810	500	4350	10	1	15327021	917	11.41	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	5040	18.65	20221021	1.42	N	260660	500	76 억		200813	N	N	0	N	00	N
97	20231012	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	190	2	3.18	100542500	16449	151.66	5980	6200	5980	7770	4190	5980	6112.36	1.30	0	3956	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	946	11.77	1.03	12	0.11	524.00	5978.00	7800	20230208	-20.90	4980	20221013	23.90	7800	-20.90	20230208	5060	21.94	20230727	7800	-20.90	20230208	4980	23.90	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
98	20231012	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	130	2	2.17	93573990	15316	141.21	5980	6200	5980	7770	4190	5980	6109.56	1.30	0	4128	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	936	11.66	1.02	12	0.10	524.00	5978.00	7800	20230208	-21.67	4980	20221013	22.69	7800	-21.67	20230208	5060	20.75	20230727	7800	-21.67	20230208	4980	22.69	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
99	20231012	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	180	2	3.01	82690280	13552	124.95	5980	6200	5980	7770	4190	5980	6101.70	1.30	0	4223	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	944	11.76	1.03	12	0.09	524.00	5978.00	7800	20230208	-21.03	4980	20221013	23.69	7800	-21.03	20230208	5060	21.74	20230727	7800	-21.03	20230208	4980	23.69	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
100	20231012	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	160	2	2.68	70255340	11537	106.37	5980	6160	5980	7770	4190	5980	6089.57	1.30	0	3571	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	941	11.72	1.03	12	0.08	524.00	5978.00	7800	20230208	-21.28	4980	20221013	23.29	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	4980	23.29	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
101	20231012	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	180	2	3.01	58956140	9692	89.36	5980	6160	5980	7770	4190	5980	6082.97	1.30	0	3102	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	944	11.76	1.03	12	0.06	524.00	5978.00	7800	20230208	-21.03	4980	20221013	23.69	7800	-21.03	20230208	5060	21.74	20230727	7800	-21.03	20230208	4980	23.69	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
102	20231012	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	130	2	2.17	42489780	7011	64.64	5980	6150	5980	7770	4190	5980	6060.45	1.30	0	1871	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	936	11.66	1.02	12	0.05	524.00	5978.00	7800	20230208	-21.67	4980	20221013	22.69	7800	-21.67	20230208	5060	20.75	20230727	7800	-21.67	20230208	4980	22.69	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
103	20231012	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	150	2	2.51	38505950	6357	58.61	5980	6150	5980	7770	4190	5980	6057.25	1.30	0	1745	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	940	11.70	1.03	12	0.04	524.00	5978.00	7800	20230208	-21.41	4980	20221013	23.09	7800	-21.41	20230208	5060	21.15	20230727	7800	-21.41	20230208	4980	23.09	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
104	20231012	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	30	2	0.50	9258430	1545	14.24	5980	6040	5980	7770	4190	5980	5992.51	1.30	0	40	6060	6020	5960	5920	5860	6040	5940	77	1790	500	4300	10	1	15327021	921	11.47	1.01	12	0.01	524.00	5978.00	7800	20230208	-22.95	4980	20221013	20.68	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	4980	20.68	20221013	1.45	N	260660	500	76 억		199449	N	N	0	N	00	N
105	20231011	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	90	2	1.53	64508670	10844	104.69	5910	6000	5900	7650	4130	5890	5948.79	1.29	0	2365	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	917	11.41	1.00	12	0.07	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4980	20.08	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
106	20231011	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	60	2	1.02	54965640	9248	89.28	5910	6000	5900	7650	4130	5890	5943.52	1.29	0	2433	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	912	11.35	1.00	12	0.06	524.00	5978.00	7800	20230208	-23.72	4980	20221013	19.48	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	4980	19.48	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
107	20231011	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	70	2	1.19	38268430	6434	62.12	5910	6000	5900	7650	4130	5890	5947.84	1.29	0	1082	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	913	11.37	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.59	4980	20221013	19.68	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	4980	19.68	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
108	20231011	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	70	2	1.19	30097450	5059	48.84	5910	6000	5900	7650	4130	5890	5949.29	1.29	0	640	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	913	11.37	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.59	4980	20221013	19.68	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	4980	19.68	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
109	20231011	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	40	2	0.68	23398140	3933	37.97	5910	6000	5900	7650	4130	5890	5949.18	1.29	0	208	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	909	11.32	0.99	12	0.03	524.00	5978.00	7800	20230208	-23.97	4980	20221013	19.08	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	4980	19.08	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
110	20231011	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	90	2	1.53	19910030	3346	32.30	5910	6000	5900	7650	4130	5890	5950.40	1.29	0	38	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	917	11.41	1.00	12	0.02	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4980	20.08	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
111	20231011	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	70	2	1.19	13389610	2254	21.76	5910	6000	5900	7650	4130	5890	5940.38	1.29	0	280	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	913	11.37	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.59	4980	20221013	19.68	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	4980	19.68	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
112	20231011	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	60	2	1.02	4382690	738	7.12	5910	5950	5910	7650	4130	5890	5938.60	1.29	0	0	6090	5990	5940	5840	5790	5965	5815	77	1760	500	4240	10	1	15327021	912	11.35	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.72	4980	20221013	19.48	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	4980	19.48	20221013	1.47	N	260660	500	76 억		197084	N	N	0	N	00	N
113	20231010	161502	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-90	5	-1.51	61641920	10352	73.15	5980	6040	5890	7770	4190	5980	5954.59	1.29	0	-184	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	903	11.24	0.99	12	0.07	524.00	5978.00	7800	20230208	-24.49	4980	20221013	18.27	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	4980	18.27	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
114	20231010	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-70	5	-1.17	60014920	10076	71.20	5980	6040	5900	7770	4190	5980	5956.22	1.29	0	-101	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	906	11.28	0.99	12	0.07	524.00	5978.00	7800	20230208	-24.23	4980	20221013	18.67	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	4980	18.67	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
115	20231010	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-40	5	-0.67	44425710	7446	52.62	5980	6040	5930	7770	4190	5980	5966.39	1.29	0	1171	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	910	11.34	0.99	12	0.05	524.00	5978.00	7800	20230208	-23.85	4980	20221013	19.28	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	4980	19.28	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
116	20231010	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-50	5	-0.84	39135510	6555	46.32	5980	6040	5930	7770	4190	5980	5970.33	1.29	0	1707	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	909	11.32	0.99	12	0.04	524.00	5978.00	7800	20230208	-23.97	4980	20221013	19.08	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	4980	19.08	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
117	20231010	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	0	3	0.00	34516200	5778	40.83	5980	6040	5940	7770	4190	5980	5973.73	1.29	0	1707	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	917	11.41	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4980	20.08	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
118	20231010	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	20	2	0.33	13994200	2340	16.54	5980	6040	5950	7770	4190	5980	5980.43	1.29	0	1052	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	920	11.45	1.00	12	0.02	524.00	5978.00	7800	20230208	-23.08	4980	20221013	20.48	7800	-23.08	20230208	5060	18.58	20230727	7800	-23.08	20230208	4980	20.48	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
119	20231010	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	10	2	0.17	8076610	1354	9.57	5980	5990	5950	7770	4190	5980	5965.00	1.29	0	641	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	918	11.43	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.21	4980	20221013	20.28	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	4980	20.28	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
120	20231010	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	0	3	0.00	1692340	283	2.00	5980	5980	5980	7770	4190	5980	5980.00	1.29	0	111	6113	6046	5923	5856	5733	6080	5890	77	1790	500	4300	10	1	15327021	917	11.41	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4980	20.08	20221013	1.47	N	260660	500	76 억		197268	N	N	0	N	00	N
121	20231006	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	110	2	1.87	83217090	14129	78.50	5800	5990	5800	7630	4110	5870	5889.71	1.25	0	5773	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	917	11.41	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4980	20.08	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
122	20231006	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	110	2	1.87	82482250	14006	77.82	5800	5990	5800	7630	4110	5870	5889.07	1.25	0	5768	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	917	11.41	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.33	4980	20221013	20.08	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	4980	20.08	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
123	20231006	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	120	2	2.04	79433900	13496	74.99	5800	5990	5800	7630	4110	5870	5885.74	1.25	0	5470	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	918	11.43	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.21	4980	20221013	20.28	7800	-23.21	20230208	5060	18.38	20230727	7800	-23.21	20230208	4980	20.28	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
124	20231006	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	90	2	1.53	77517360	13176	73.21	5800	5960	5800	7630	4110	5870	5883.22	1.25	0	5602	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	913	11.37	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.59	4980	20221013	19.68	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	4980	19.68	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
125	20231006	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	40	2	0.68	63037660	10738	59.66	5800	5960	5800	7630	4110	5870	5870.52	1.25	0	5407	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	906	11.28	0.99	12	0.07	524.00	5978.00	7800	20230208	-24.23	4980	20221013	18.67	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	4980	18.67	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
126	20231006	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	50	2	0.85	48931220	8344	46.36	5800	5960	5800	7630	4110	5870	5864.24	1.25	0	3900	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	907	11.30	0.99	12	0.05	524.00	5978.00	7800	20230208	-24.10	4980	20221013	18.88	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	4980	18.88	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
127	20231006	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	40	2	0.68	38396640	6562	36.46	5800	5960	5800	7630	4110	5870	5851.36	1.25	0	2188	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	906	11.28	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.23	4980	20221013	18.67	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	4980	18.67	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N
128	20231006	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	21072480	3621	20.12	5800	5870	5800	7630	4110	5870	5819.52	1.25	0	997	6056	5962	5906	5812	5756	5935	5785	77	1760	500	4220	10	1	15327021	900	11.20	0.98	12	0.02	524.00	5978.00	7800	20230208	-24.74	4980	20221013	17.87	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	4980	17.87	20221013	1.49	N	260660	500	76 억		191495	N	N	0	N	00	N