KissMeData/389470/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	161241	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-600	5	-4.12	3775356120	261006	99.02	14990	15060	13840	18910	10190	14550	14465.42	1.28	0	-56394	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1174	-9.57	3.83	12	3.10	-1457.00	3644.00	32750	20230908	-57.40	8440	20230328	65.28	32750	-57.40	20230908	8440	65.28	20230328	32750	-57.40	20230908	8440	65.28	20230328	1.81	N	389470	500	42 억		108080	N	N	932	N	00	N
3	20231031	151252	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-610	5	-4.19	3685973620	254593	96.59	14990	15060	13840	18910	10190	14550	14477.91	1.28	0	-57008	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1174	-9.57	3.83	12	3.02	-1457.00	3644.00	32750	20230908	-57.44	8440	20230328	65.17	32750	-57.44	20230908	8440	65.17	20230328	32750	-57.44	20230908	8440	65.17	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
4	20231031	141302	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-570	5	-3.92	3409302810	234773	89.07	14990	15060	13850	18910	10190	14550	14521.70	1.28	0	-56228	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1177	-9.60	3.84	12	2.79	-1457.00	3644.00	32750	20230908	-57.31	8440	20230328	65.64	32750	-57.31	20230908	8440	65.64	20230328	32750	-57.31	20230908	8440	65.64	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
5	20231031	131251	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-400	5	-2.75	3037493060	208214	78.99	14990	15060	14030	18910	10190	14550	14588.32	1.28	0	-54882	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1191	-9.71	3.88	12	2.47	-1457.00	3644.00	32750	20230908	-56.79	8440	20230328	67.65	32750	-56.79	20230908	8440	67.65	20230328	32750	-56.79	20230908	8440	67.65	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
6	20231031	121253	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-420	5	-2.89	2686285550	183368	69.57	14990	15060	14100	18910	10190	14550	14649.70	1.28	0	-50587	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1190	-9.70	3.88	12	2.18	-1457.00	3644.00	32750	20230908	-56.85	8440	20230328	67.42	32750	-56.85	20230908	8440	67.42	20230328	32750	-56.85	20230908	8440	67.42	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
7	20231031	111323	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	110	2	0.76	2266616380	154095	58.46	14990	15060	14360	18910	10190	14550	14709.21	1.28	0	-40826	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1234	-10.06	4.02	12	1.83	-1457.00	3644.00	32750	20230908	-55.24	8440	20230328	73.70	32750	-55.24	20230908	8440	73.70	20230328	32750	-55.24	20230908	8440	73.70	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
8	20231031	101300	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	20	2	0.14	1862075950	126297	47.91	14990	15060	14380	18910	10190	14550	14743.63	1.28	0	-33923	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1227	-10.00	4.00	12	1.50	-1457.00	3644.00	32750	20230908	-55.51	8440	20230328	72.63	32750	-55.51	20230908	8440	72.63	20230328	32750	-55.51	20230908	8440	72.63	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
9	20231031	091303	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	50	2	0.34	634160420	42792	16.23	14990	15060	14600	18910	10190	14550	14819.60	1.28	0	-24183	15503	15026	14313	13836	13123	14670	13480	42	4360	500	9020	10	1	8418556	1229	-10.02	4.01	12	0.51	-1457.00	3644.00	32750	20230908	-55.42	8440	20230328	72.99	32750	-55.42	20230908	8440	72.99	20230328	32750	-55.42	20230908	8440	72.99	20230328	1.81	N	389470	500	42 억		108080	N	N	459	N	00	N
10	20231030	161235	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	50	2	0.34	3707385720	259660	43.13	14600	14790	13600	18850	10150	14500	14277.45	1.51	0	-14317	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1225	-9.99	3.99	12	3.08	-1457.00	3644.00	32750	20230908	-55.57	8440	20230328	72.39	32750	-55.57	20230908	8440	72.39	20230328	32750	-55.57	20230908	8440	72.39	20230328	1.94	N	389470	500	42 억		127067	N	N	459	N	00	N
11	20231030	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	100	2	0.69	3588721780	251504	41.77	14600	14790	13600	18850	10150	14500	14268.96	1.51	0	-17442	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1229	-10.02	4.01	12	2.99	-1457.00	3644.00	32750	20230908	-55.42	8440	20230328	72.99	32750	-55.42	20230908	8440	72.99	20230328	32750	-55.42	20230908	8440	72.99	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
12	20231030	141207	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	80	2	0.55	3300413840	231785	38.50	14600	14790	13600	18850	10150	14500	14239.02	1.51	0	-18692	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1227	-10.01	4.00	12	2.75	-1457.00	3644.00	32750	20230908	-55.48	8440	20230328	72.75	32750	-55.48	20230908	8440	72.75	20230328	32750	-55.48	20230908	8440	72.75	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
13	20231030	131210	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	240	2	1.66	2827591510	199426	33.12	14600	14740	13600	18850	10150	14500	14178.51	1.51	0	-16024	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1241	-10.12	4.05	12	2.37	-1457.00	3644.00	32750	20230908	-54.99	8440	20230328	74.64	32750	-54.99	20230908	8440	74.64	20230328	32750	-54.99	20230908	8440	74.64	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
14	20231030	121200	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-140	5	-0.97	2477249220	175337	29.12	14600	14610	13600	18850	10150	14500	14128.31	1.51	0	-16413	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1209	-9.86	3.94	12	2.08	-1457.00	3644.00	32750	20230908	-56.15	8440	20230328	70.14	32750	-56.15	20230908	8440	70.14	20230328	32750	-56.15	20230908	8440	70.14	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
15	20231030	111200	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-90	5	-0.62	2294471220	162587	27.01	14600	14610	13600	18850	10150	14500	14112.05	1.51	0	-18709	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1213	-9.89	3.95	12	1.93	-1457.00	3644.00	32750	20230908	-56.00	8440	20230328	70.73	32750	-56.00	20230908	8440	70.73	20230328	32750	-56.00	20230908	8440	70.73	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
16	20231030	101155	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-330	5	-2.28	1913767760	135978	22.59	14600	14610	13600	18850	10150	14500	14073.82	1.51	0	-28619	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1193	-9.73	3.89	12	1.62	-1457.00	3644.00	32750	20230908	-56.73	8440	20230328	67.89	32750	-56.73	20230908	8440	67.89	20230328	32750	-56.73	20230908	8440	67.89	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
17	20231030	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-870	5	-6.00	870472660	61993	10.30	14600	14610	13600	18850	10150	14500	14040.80	1.51	0	-31928	15740	15120	14610	13990	13480	15430	14300	42	4350	500	8990	10	1	8418556	1147	-9.35	3.74	12	0.74	-1457.00	3644.00	32750	20230908	-58.38	8440	20230328	61.49	32750	-58.38	20230908	8440	61.49	20230328	32750	-58.38	20230908	8440	61.49	20230328	1.94	N	389470	500	42 억		127067	N	N	109	N	00	N
18	20231027	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	480	2	3.42	8784135660	595427	64.68	14300	15230	14100	18220	9820	14020	14756.56	0.97	0	49703	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1221	-9.95	3.98	12	7.07	-1457.00	3644.00	32750	20230908	-55.73	8440	20230328	71.80	32750	-55.73	20230908	8440	71.80	20230328	32750	-55.73	20230908	8440	71.80	20230328	1.97	N	389470	500	42 억		81945	N	N	109	N	00	N
19	20231027	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	520	2	3.71	8583317000	581592	63.18	14300	15230	14100	18220	9820	14020	14762.23	0.97	0	51113	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1224	-9.98	3.99	12	6.91	-1457.00	3644.00	32750	20230908	-55.60	8440	20230328	72.27	32750	-55.60	20230908	8440	72.27	20230328	32750	-55.60	20230908	8440	72.27	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
20	20231027	141156	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	610	2	4.35	8134559340	550687	59.82	14300	15230	14100	18220	9820	14020	14775.87	0.97	0	59982	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1232	-10.04	4.01	12	6.54	-1457.00	3644.00	32750	20230908	-55.33	8440	20230328	73.34	32750	-55.33	20230908	8440	73.34	20230328	32750	-55.33	20230908	8440	73.34	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
21	20231027	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	660	2	4.71	7591890270	513468	55.78	14300	15230	14100	18220	9820	14020	14790.13	0.97	0	64971	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1236	-10.08	4.03	12	6.10	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	32750	-55.18	20230908	8440	73.93	20230328	32750	-55.18	20230908	8440	73.93	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
22	20231027	121158	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	820	2	5.85	7034906800	475609	51.66	14300	15230	14100	18220	9820	14020	14796.38	0.97	0	61864	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1249	-10.19	4.07	12	5.65	-1457.00	3644.00	32750	20230908	-54.69	8440	20230328	75.83	32750	-54.69	20230908	8440	75.83	20230328	32750	-54.69	20230908	8440	75.83	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
23	20231027	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	1050	2	7.49	6444148590	436036	47.36	14300	15230	14100	18220	9820	14020	14784.32	0.97	0	55018	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1269	-10.34	4.14	12	5.18	-1457.00	3644.00	32750	20230908	-53.98	8440	20230328	78.55	32750	-53.98	20230908	8440	78.55	20230328	32750	-53.98	20230908	8440	78.55	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
24	20231027	101153	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	760	2	5.42	3297531850	226849	24.64	14300	14850	14100	18220	9820	14020	14543.33	0.97	0	21533	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1244	-10.14	4.06	12	2.69	-1457.00	3644.00	32750	20230908	-54.87	8440	20230328	75.12	32750	-54.87	20230908	8440	75.12	20230328	32750	-54.87	20230908	8440	75.12	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
25	20231027	091159	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	810	2	5.78	1287014090	88589	9.62	14300	14850	14250	18220	9820	14020	14546.17	0.97	0	16739	16393	15206	14353	13166	12313	15800	13760	42	4200	500	8690	10	1	8418556	1248	-10.18	4.07	12	1.05	-1457.00	3644.00	32750	20230908	-54.72	8440	20230328	75.71	32750	-54.72	20230908	8440	75.71	20230328	32750	-54.72	20230908	8440	75.71	20230328	1.97	N	389470	500	42 억		81945	N	N	952	N	00	N
26	20231026	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-350	5	-2.44	13493205120	915805	308.28	13720	15540	13500	18680	10060	14370	14734.17	1.69	0	-66498	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1180	-9.62	3.85	12	10.88	-1457.00	3644.00	32750	20230908	-57.19	8440	20230328	66.11	32750	-57.19	20230908	8440	66.11	20230328	32750	-57.19	20230908	8440	66.11	20230328	2.23	N	389470	500	42 억		142260	N	N	952	N	00	N
27	20231026	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-390	5	-2.71	13269400810	899787	302.89	13720	15540	13500	18680	10060	14370	14747.27	1.69	0	-66582	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1177	-9.60	3.84	12	10.69	-1457.00	3644.00	32750	20230908	-57.31	8440	20230328	65.64	32750	-57.31	20230908	8440	65.64	20230328	32750	-57.31	20230908	8440	65.64	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
28	20231026	141141	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-500	5	-3.48	12602805220	852167	286.86	13720	15540	13500	18680	10060	14370	14789.13	1.69	0	-72856	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1168	-9.52	3.81	12	10.12	-1457.00	3644.00	32750	20230908	-57.65	8440	20230328	64.34	32750	-57.65	20230908	8440	64.34	20230328	32750	-57.65	20230908	8440	64.34	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
29	20231026	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-50	5	-0.35	12012609990	810240	272.75	13720	15540	13500	18680	10060	14370	14825.99	1.69	0	-73225	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1206	-9.83	3.93	12	9.62	-1457.00	3644.00	32750	20230908	-56.27	8440	20230328	69.67	32750	-56.27	20230908	8440	69.67	20230328	32750	-56.27	20230908	8440	69.67	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
30	20231026	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-260	5	-1.81	11536492410	776672	261.45	13720	15540	13500	18680	10060	14370	14853.75	1.69	0	-69452	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1188	-9.68	3.87	12	9.23	-1457.00	3644.00	32750	20230908	-56.92	8440	20230328	67.18	32750	-56.92	20230908	8440	67.18	20230328	32750	-56.92	20230908	8440	67.18	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
31	20231026	111147	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	70	2	0.49	10606674640	711525	239.52	13720	15540	13500	18680	10060	14370	14906.96	1.69	0	-60506	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1216	-9.91	3.96	12	8.45	-1457.00	3644.00	32750	20230908	-55.91	8440	20230328	71.09	32750	-55.91	20230908	8440	71.09	20230328	32750	-55.91	20230908	8440	71.09	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
32	20231026	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	310	2	2.16	3314049850	229143	77.14	13720	14910	13500	18680	10060	14370	14462.80	1.69	0	-3613	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1236	-10.08	4.03	12	2.72	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	32750	-55.18	20230908	8440	73.93	20230328	32750	-55.18	20230908	8440	73.93	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
33	20231026	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	120	2	0.84	1180951960	83333	28.05	13720	14700	13500	18680	10060	14370	14171.48	1.69	0	10547	15830	15100	14650	13920	13470	14875	13695	42	4310	500	8900	10	1	8418556	1220	-9.95	3.98	12	0.99	-1457.00	3644.00	32750	20230908	-55.76	8440	20230328	71.68	32750	-55.76	20230908	8440	71.68	20230328	32750	-55.76	20230908	8440	71.68	20230328	2.23	N	389470	500	42 억		142260	N	N	121	N	00	N
34	20231025	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-850	5	-5.58	4248090960	289692	41.11	15250	15380	14200	19780	10660	15220	14665.49	2.28	0	-45270	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1210	-9.86	3.94	12	3.44	-1457.00	3644.00	32750	20230908	-56.12	8440	20230328	70.26	32750	-56.12	20230908	8440	70.26	20230328	32750	-56.12	20230908	8440	70.26	20230328	2.27	N	389470	500	42 억		192148	N	N	121	N	00	N
35	20231025	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-670	5	-4.40	4014837460	273525	38.82	15250	15380	14200	19780	10660	15220	14677.97	2.28	0	-46708	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1225	-9.99	3.99	12	3.25	-1457.00	3644.00	32750	20230908	-55.57	8440	20230328	72.39	32750	-55.57	20230908	8440	72.39	20230328	32750	-55.57	20230908	8440	72.39	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
36	20231025	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-790	5	-5.19	3438537400	233589	33.15	15250	15380	14330	19780	10660	15220	14720.28	2.28	0	-41139	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1215	-9.90	3.96	12	2.77	-1457.00	3644.00	32750	20230908	-55.94	8440	20230328	70.97	32750	-55.94	20230908	8440	70.97	20230328	32750	-55.94	20230908	8440	70.97	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
37	20231025	131135	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-790	5	-5.19	3136126790	212612	30.18	15250	15380	14430	19780	10660	15220	14750.28	2.28	0	-42905	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1215	-9.90	3.96	12	2.53	-1457.00	3644.00	32750	20230908	-55.94	8440	20230328	70.97	32750	-55.94	20230908	8440	70.97	20230328	32750	-55.94	20230908	8440	70.97	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
38	20231025	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-690	5	-4.53	2839798400	192118	27.27	15250	15380	14470	19780	10660	15220	14781.34	2.28	0	-38091	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1223	-9.97	3.99	12	2.28	-1457.00	3644.00	32750	20230908	-55.63	8440	20230328	72.16	32750	-55.63	20230908	8440	72.16	20230328	32750	-55.63	20230908	8440	72.16	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
39	20231025	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-490	5	-3.22	2333028040	157393	22.34	15250	15380	14510	19780	10660	15220	14822.73	2.28	0	-20312	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1240	-10.11	4.04	12	1.87	-1457.00	3644.00	32750	20230908	-55.02	8440	20230328	74.53	32750	-55.02	20230908	8440	74.53	20230328	32750	-55.02	20230908	8440	74.53	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
40	20231025	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-700	5	-4.60	1859871090	125341	17.79	15250	15380	14510	19780	10660	15220	14838.23	2.28	0	-28515	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1222	-9.97	3.98	12	1.49	-1457.00	3644.00	32750	20230908	-55.66	8440	20230328	72.04	32750	-55.66	20230908	8440	72.04	20230328	32750	-55.66	20230908	8440	72.04	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
41	20231025	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	-380	5	-2.50	781165360	51823	7.36	15250	15380	14740	19780	10660	15220	15073.48	2.28	0	-13488	16606	15912	14966	14272	13326	16260	14620	42	4560	500	9430	10	1	8418556	1249	-10.19	4.07	12	0.62	-1457.00	3644.00	32750	20230908	-54.69	8440	20230328	75.83	32750	-54.69	20230908	8440	75.83	20230328	32750	-54.69	20230908	8440	75.83	20230328	2.27	N	389470	500	42 억		192148	N	N	107	N	00	N
42	20231024	161108	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	15220	190	2	1.26	10167760780	691200	88.32	15200	15660	14020	19530	10530	15030	14708.33	1.98	0	30341	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1281	-10.45	4.18	12	8.21	-1457.00	3644.00	32750	20230908	-53.53	8440	20230328	80.33	32750	-53.53	20230908	8440	80.33	20230328	32750	-53.53	20230908	8440	80.33	20230328	2.94	N	389470	500	42 억		166494	N	N	107	N	00	N
43	20231024	151129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	15210	180	2	1.20	9868517920	671529	85.80	15200	15660	14020	19530	10530	15030	14695.26	1.98	0	32089	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1280	-10.44	4.17	12	7.98	-1457.00	3644.00	32750	20230908	-53.56	8440	20230328	80.21	32750	-53.56	20230908	8440	80.21	20230328	32750	-53.56	20230908	8440	80.21	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
44	20231024	141111	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14930	-100	5	-0.67	8774237890	599213	76.56	15200	15660	14020	19530	10530	15030	14642.51	1.98	0	26766	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1257	-10.25	4.10	12	7.12	-1457.00	3644.00	32750	20230908	-54.41	8440	20230328	76.90	32750	-54.41	20230908	8440	76.90	20230328	32750	-54.41	20230908	8440	76.90	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
45	20231024	131114	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14630	-400	5	-2.66	6024759320	415153	53.05	15200	15380	14020	19530	10530	15030	14511.31	1.98	0	18168	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1232	-10.04	4.01	12	4.93	-1457.00	3644.00	32750	20230908	-55.33	8440	20230328	73.34	32750	-55.33	20230908	8440	73.34	20230328	32750	-55.33	20230908	8440	73.34	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
46	20231024	121127	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14330	-700	5	-4.66	5322502010	367029	46.90	15200	15380	14020	19530	10530	15030	14500.63	1.98	0	21035	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1206	-9.84	3.93	12	4.36	-1457.00	3644.00	32750	20230908	-56.24	8440	20230328	69.79	32750	-56.24	20230908	8440	69.79	20230328	32750	-56.24	20230908	8440	69.79	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
47	20231024	111122	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14160	-870	5	-5.79	4548146650	313078	40.00	15200	15380	14020	19530	10530	15030	14526.13	1.98	0	29048	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1192	-9.72	3.89	12	3.72	-1457.00	3644.00	32750	20230908	-56.76	8440	20230328	67.77	32750	-56.76	20230908	8440	67.77	20230328	32750	-56.76	20230908	8440	67.77	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
48	20231024	101113	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14250	-780	5	-5.19	3206944390	218695	27.94	15200	15380	14140	19530	10530	15030	14662.89	1.98	0	22611	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1200	-9.78	3.91	12	2.60	-1457.00	3644.00	32750	20230908	-56.49	8440	20230328	68.84	32750	-56.49	20230908	8440	68.84	20230328	32750	-56.49	20230908	8440	68.84	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
49	20231024	091121	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	14970	-60	5	-0.40	1042979760	69224	8.85	15200	15380	14770	19530	10530	15030	15067.09	1.98	0	-9516	17143	16086	15313	14256	13483	15700	13870	42	4500	500	9310	10	1	8418556	1260	-10.27	4.11	12	0.82	-1457.00	3644.00	32750	20230908	-54.29	8440	20230328	77.37	32750	-54.29	20230908	8440	77.37	20230328	32750	-54.29	20230908	8440	77.37	20230328	2.94	N	389470	500	42 억		166494	N	N	39	N	00	N
50	20231023	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-1490	5	-9.02	11831483670	773179	88.95	15900	16370	14540	21450	11570	16520	15302.97	0.61	0	112162	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1265	-10.32	4.12	12	9.18	-1457.00	3644.00	32750	20230908	-54.11	8440	20230328	78.08	32750	-54.11	20230908	8440	78.08	20230328	32750	-54.11	20230908	8440	78.08	20230328	3.07	N	389470	500	42 억		51182	N	N	39	N	00	N
51	20231023	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-1220	5	-7.38	11292354830	737464	84.84	15900	16370	14540	21450	11570	16520	15312.41	0.61	0	113699	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1288	-10.50	4.20	12	8.76	-1457.00	3644.00	32750	20230908	-53.28	8440	20230328	81.28	32750	-53.28	20230908	8440	81.28	20230328	32750	-53.28	20230908	8440	81.28	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
52	20231023	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-1720	5	-10.41	9513805970	618686	71.18	15900	16370	14540	21450	11570	16520	15377.43	0.61	0	102477	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1246	-10.16	4.06	12	7.35	-1457.00	3644.00	32750	20230908	-54.81	8440	20230328	75.36	32750	-54.81	20230908	8440	75.36	20230328	32750	-54.81	20230908	8440	75.36	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
53	20231023	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-1590	5	-9.62	8201890880	529932	60.97	15900	16370	14820	21450	11570	16520	15477.24	0.61	0	83591	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1257	-10.25	4.10	12	6.29	-1457.00	3644.00	32750	20230908	-54.41	8440	20230328	76.90	32750	-54.41	20230908	8440	76.90	20230328	32750	-54.41	20230908	8440	76.90	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
54	20231023	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-1550	5	-9.38	7234088480	465055	53.50	15900	16370	14930	21450	11570	16520	15555.33	0.61	0	68711	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1260	-10.27	4.11	12	5.52	-1457.00	3644.00	32750	20230908	-54.29	8440	20230328	77.37	32750	-54.29	20230908	8440	77.37	20230328	32750	-54.29	20230908	8440	77.37	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
55	20231023	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	-1300	5	-7.87	5676035040	361698	41.61	15900	16370	15200	21450	11570	16520	15692.73	0.61	0	52297	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1281	-10.45	4.18	12	4.30	-1457.00	3644.00	32750	20230908	-53.53	8440	20230328	80.33	32750	-53.53	20230908	8440	80.33	20230328	32750	-53.53	20230908	8440	80.33	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
56	20231023	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-1310	5	-7.93	4275645770	270455	31.12	15900	16370	15200	21450	11570	16520	15809.07	0.61	0	26685	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1280	-10.44	4.17	12	3.21	-1457.00	3644.00	32750	20230908	-53.56	8440	20230328	80.21	32750	-53.56	20230908	8440	80.21	20230328	32750	-53.56	20230908	8440	80.21	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
57	20231023	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-180	5	-1.09	1070061050	66619	7.66	15900	16370	15890	21450	11570	16520	16062.36	0.61	0	19283	19180	17850	16980	15650	14780	17415	15215	42	4930	500	10240	10	1	8418556	1376	-11.21	4.48	12	0.79	-1457.00	3644.00	32750	20230908	-50.11	8440	20230328	93.60	32750	-50.11	20230908	8440	93.60	20230328	32750	-50.11	20230908	8440	93.60	20230328	3.07	N	389470	500	42 억		51182	N	N	476	N	00	N
58	20231020	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-2230	5	-11.89	14550441500	857256	137.55	18310	18310	16110	24350	13130	18750	16975.47	0.34	0	3799	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1391	-11.34	4.53	12	10.18	-1457.00	3644.00	32750	20230908	-49.56	8440	20230328	95.73	32750	-49.56	20230908	8440	95.73	20230328	32750	-49.56	20230908	8440	95.73	20230328	2.99	N	389470	500	42 억		28838	N	N	476	N	00	N
59	20231020	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-2090	5	-11.15	13861883750	815918	130.91	18310	18310	16110	24350	13130	18750	16989.31	0.34	0	1382	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1403	-11.43	4.57	12	9.69	-1457.00	3644.00	32750	20230908	-49.13	8440	20230328	97.39	32750	-49.13	20230908	8440	97.39	20230328	32750	-49.13	20230908	8440	97.39	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
60	20231020	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-1720	5	-9.17	12309015050	723364	116.06	18310	18310	16110	24350	13130	18750	17016.35	0.34	0	3377	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1434	-11.69	4.67	12	8.59	-1457.00	3644.00	32750	20230908	-48.00	8440	20230328	101.78	32750	-48.00	20230908	8440	101.78	20230328	32750	-48.00	20230908	8440	101.78	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
61	20231020	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	-1910	5	-10.19	10538579650	619858	99.46	18310	18310	16110	24350	13130	18750	17001.60	0.34	0	10882	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1418	-11.56	4.62	12	7.36	-1457.00	3644.00	32750	20230908	-48.58	8440	20230328	99.53	32750	-48.58	20230908	8440	99.53	20230328	32750	-48.58	20230908	8440	99.53	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
62	20231020	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-2050	5	-10.93	9236747690	542146	86.99	18310	18310	16110	24350	13130	18750	17037.38	0.34	0	23175	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1406	-11.46	4.58	12	6.44	-1457.00	3644.00	32750	20230908	-49.01	8440	20230328	97.87	32750	-49.01	20230908	8440	97.87	20230328	32750	-49.01	20230908	8440	97.87	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
63	20231020	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-2170	5	-11.57	7513644070	437002	70.12	18310	18310	16480	24350	13130	18750	17193.61	0.34	0	15612	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1396	-11.38	4.55	12	5.19	-1457.00	3644.00	32750	20230908	-49.37	8440	20230328	96.45	32750	-49.37	20230908	8440	96.45	20230328	32750	-49.37	20230908	8440	96.45	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
64	20231020	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-1890	5	-10.08	5032647450	288133	46.23	18310	18310	16860	24350	13130	18750	17466.40	0.34	0	22736	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1419	-11.57	4.63	12	3.42	-1457.00	3644.00	32750	20230908	-48.52	8440	20230328	99.76	32750	-48.52	20230908	8440	99.76	20230328	32750	-48.52	20230908	8440	99.76	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
65	20231020	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	-1170	5	-6.24	1702445910	95228	15.28	18310	18310	17400	24350	13130	18750	17877.58	0.34	0	-2961	20976	19862	19136	18022	17296	19500	17660	42	5600	500	11620	10	1	8418556	1480	-12.07	4.82	12	1.13	-1457.00	3644.00	32750	20230908	-46.32	8440	20230328	108.29	32750	-46.32	20230908	8440	108.29	20230328	32750	-46.32	20230908	8440	108.29	20230328	2.99	N	389470	500	42 억		28838	N	N	1886	N	00	N
66	20231019	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-1950	5	-9.42	11732163080	608842	28.67	19610	20250	18410	26900	14500	20700	19269.74	0.21	0	11172	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1578	-12.87	5.15	12	7.23	-1457.00	3644.00	32750	20230908	-42.75	8440	20230328	122.16	32750	-42.75	20230908	8440	122.16	20230328	32750	-42.75	20230908	8440	122.16	20230328	3.11	N	389470	500	42 억		17922	N	N	1886	N	00	N
67	20231019	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	18520	-2180	5	-10.53	10990174480	568941	26.79	19610	20250	18460	26900	14500	20700	19315.44	0.21	0	5075	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1559	-12.71	5.08	12	6.76	-1457.00	3644.00	32750	20230908	-43.45	8440	20230328	119.43	32750	-43.45	20230908	8440	119.43	20230328	32750	-43.45	20230908	8440	119.43	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
68	20231019	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-1800	5	-8.70	8615969890	441565	20.80	19610	20250	18900	26900	14500	20700	19510.73	0.21	0	-1378	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1591	-12.97	5.19	12	5.25	-1457.00	3644.00	32750	20230908	-42.29	8440	20230328	123.93	32750	-42.29	20230908	8440	123.93	20230328	32750	-42.29	20230908	8440	123.93	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
69	20231019	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	-1400	5	-6.76	7218172420	368055	17.33	19610	20250	18940	26900	14500	20700	19609.89	0.21	0	2125	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1625	-13.25	5.30	12	4.37	-1457.00	3644.00	32750	20230908	-41.07	8440	20230328	128.67	32750	-41.07	20230908	8440	128.67	20230328	32750	-41.07	20230908	8440	128.67	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
70	20231019	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-1500	5	-7.25	6120562540	310673	14.63	19610	20250	19180	26900	14500	20700	19699.05	0.21	0	-600	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1616	-13.18	5.27	12	3.69	-1457.00	3644.00	32750	20230908	-41.37	8440	20230328	127.49	32750	-41.37	20230908	8440	127.49	20230328	32750	-41.37	20230908	8440	127.49	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
71	20231019	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	19750	-950	5	-4.59	4672697020	236359	11.13	19610	20250	19380	26900	14500	20700	19767.12	0.21	0	9421	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1663	-13.56	5.42	12	2.81	-1457.00	3644.00	32750	20230908	-39.69	8440	20230328	134.00	32750	-39.69	20230908	8440	134.00	20230328	32750	-39.69	20230908	8440	134.00	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
72	20231019	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	19730	-970	5	-4.69	3768411360	190620	8.98	19610	20250	19380	26900	14500	20700	19766.29	0.21	0	6707	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	10	1	8418556	1661	-13.54	5.41	12	2.26	-1457.00	3644.00	32750	20230908	-39.76	8440	20230328	133.77	32750	-39.76	20230908	8440	133.77	20230328	32750	-39.76	20230908	8440	133.77	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
73	20231019	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-700	5	-3.38	1593569220	81418	3.83	19610	20100	19380	26900	14500	20700	19564.32	0.21	0	8263	24720	22710	21340	19330	17960	22025	18645	42	6200	500	12830	50	1	8418556	1684	-13.73	5.49	12	0.97	-1457.00	3644.00	32750	20230908	-38.93	8440	20230328	136.97	32750	-38.93	20230908	8440	136.97	20230328	32750	-38.93	20230908	8440	136.97	20230328	3.11	N	389470	500	42 억		17922	N	N	737	N	00	N
74	20231018	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-1100	5	-5.05	46570876770	2104919	116.62	22650	23350	19970	28300	15300	21800	22126.18	0.51	0	-21210	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1743	-14.21	5.68	12	25.00	-1457.00	3644.00	32750	20230908	-36.79	8440	20230328	145.26	32750	-36.79	20230908	8440	145.26	20230328	32750	-36.79	20230908	8440	145.26	20230328	3.18	N	389470	500	42 억		42556	N	N	737	N	00	N
75	20231018	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-750	5	-3.44	45545882520	2055788	113.90	22650	23350	19970	28300	15300	21800	22154.95	0.51	0	-25111	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1772	-14.45	5.78	12	24.42	-1457.00	3644.00	32750	20230908	-35.73	8440	20230328	149.41	32750	-35.73	20230908	8440	149.41	20230328	32750	-35.73	20230908	8440	149.41	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
76	20231018	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-750	5	-3.44	38321723850	1704791	94.45	22650	23350	21000	28300	15300	21800	22478.84	0.51	0	-21658	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1772	-14.45	5.78	12	20.25	-1457.00	3644.00	32750	20230908	-35.73	8440	20230328	149.41	32750	-35.73	20230908	8440	149.41	20230328	32750	-35.73	20230908	8440	149.41	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
77	20231018	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	300	2	1.38	22020719450	979370	54.26	22650	23150	21800	28300	15300	21800	22484.58	0.51	0	-24890	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1861	-15.17	6.06	12	11.63	-1457.00	3644.00	32750	20230908	-32.52	8440	20230328	161.85	32750	-32.52	20230908	8440	161.85	20230328	32750	-32.52	20230908	8440	161.85	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
78	20231018	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	500	2	2.29	21313080500	947540	52.50	22650	23150	21800	28300	15300	21800	22493.07	0.51	0	-24837	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1877	-15.31	6.12	12	11.26	-1457.00	3644.00	32750	20230908	-31.91	8440	20230328	164.22	32750	-31.91	20230908	8440	164.22	20230328	32750	-31.91	20230908	8440	164.22	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
79	20231018	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	750	2	3.44	19977299150	887616	49.18	22650	23150	21800	28300	15300	21800	22506.69	0.51	0	-22121	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1898	-15.48	6.19	12	10.54	-1457.00	3644.00	32750	20230908	-31.15	8440	20230328	167.18	32750	-31.15	20230908	8440	167.18	20230328	32750	-31.15	20230908	8440	167.18	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
80	20231018	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	200	2	0.92	17513224650	777024	43.05	22650	23150	21800	28300	15300	21800	22538.85	0.51	0	-24906	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1852	-15.10	6.04	12	9.23	-1457.00	3644.00	32750	20230908	-32.82	8440	20230328	160.66	32750	-32.82	20230908	8440	160.66	20230328	32750	-32.82	20230908	8440	160.66	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
81	20231018	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	450	2	2.06	10251366650	450307	24.95	22650	23150	22250	28300	15300	21800	22765.28	0.51	0	-19220	25166	23482	22216	20532	19266	24325	21375	42	6500	500	13510	50	1	8418556	1873	-15.27	6.11	12	5.35	-1457.00	3644.00	32750	20230908	-32.06	8440	20230328	163.63	32750	-32.06	20230908	8440	163.63	20230328	32750	-32.06	20230908	8440	163.63	20230328	3.18	N	389470	500	42 억		42556	N	N	389	N	00	N
82	20231017	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	250	2	1.16	36332531600	1626049	244.13	21750	23900	20950	28000	15100	21550	22347.40	0.63	0	-10313	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1835	-14.96	5.98	12	19.32	-1457.00	3644.00	32750	20230908	-33.44	8440	20230328	158.29	32750	-33.44	20230908	8440	158.29	20230328	32750	-33.44	20230908	8440	158.29	20230328	3.47	N	389470	500	42 억		52917	N	Y	389	N	00	N
83	20231017	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-450	5	-2.09	34064624200	1521345	228.41	21750	23900	20950	28000	15100	21550	22391.90	0.63	0	-22650	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1776	-14.48	5.79	12	18.07	-1457.00	3644.00	32750	20230908	-35.57	8440	20230328	150.00	32750	-35.57	20230908	8440	150.00	20230328	32750	-35.57	20230908	8440	150.00	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
84	20231017	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-250	5	-1.16	31688799450	1409067	211.55	21750	23900	21200	28000	15100	21550	22490.14	0.63	0	-8645	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1793	-14.62	5.85	12	16.74	-1457.00	3644.00	32750	20230908	-34.96	8440	20230328	152.37	32750	-34.96	20230908	8440	152.37	20230328	32750	-34.96	20230908	8440	152.37	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
85	20231017	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	400	2	1.86	29291517500	1298150	194.90	21750	23900	21700	28000	15100	21550	22565.14	0.63	0	-2031	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1848	-15.07	6.02	12	15.42	-1457.00	3644.00	32750	20230908	-32.98	8440	20230328	160.07	32750	-32.98	20230908	8440	160.07	20230328	32750	-32.98	20230908	8440	160.07	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
86	20231017	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	350	2	1.62	27850887500	1232434	185.03	21750	23900	21700	28000	15100	21550	22599.47	0.63	0	-3526	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1844	-15.03	6.01	12	14.64	-1457.00	3644.00	32750	20230908	-33.13	8440	20230328	159.48	32750	-33.13	20230908	8440	159.48	20230328	32750	-33.13	20230908	8440	159.48	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
87	20231017	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	750	2	3.48	25220082250	1113431	167.17	21750	23900	21700	28000	15100	21550	22652.17	0.63	0	3881	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1877	-15.31	6.12	12	13.23	-1457.00	3644.00	32750	20230908	-31.91	8440	20230328	164.22	32750	-31.91	20230908	8440	164.22	20230328	32750	-31.91	20230908	8440	164.22	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
88	20231017	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	700	2	3.25	9176869550	411227	61.74	21750	22700	21700	28000	15100	21550	22318.44	0.63	0	38496	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1873	-15.27	6.11	12	4.88	-1457.00	3644.00	32750	20230908	-32.06	8440	20230328	163.63	32750	-32.06	20230908	8440	163.63	20230328	32750	-32.06	20230908	8440	163.63	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
89	20231017	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1050	2	4.87	4160453800	186908	28.06	21750	22700	21700	28000	15100	21550	22264.72	0.63	0	9444	22950	22250	21250	20550	19550	21750	20050	42	6450	500	13360	50	1	8418556	1903	-15.51	6.20	12	2.22	-1457.00	3644.00	32750	20230908	-30.99	8440	20230328	167.77	32750	-30.99	20230908	8440	167.77	20230328	32750	-30.99	20230908	8440	167.77	20230328	3.47	N	389470	500	42 억		52917	N	N	458	N	00	N
90	20231016	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-850	5	-3.79	13574218000	645040	20.18	21750	21950	20250	29100	15700	22400	21040.21	0.40	0	15389	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1814	-14.79	5.91	12	7.66	-1457.00	3644.00	32750	20230908	-34.20	8440	20230328	155.33	32750	-34.20	20230908	8440	155.33	20230328	32750	-34.20	20230908	8440	155.33	20230328	3.77	N	389470	500	42 억		34052	N	N	458	N	00	N
91	20231016	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-1000	5	-4.46	12394668600	590370	18.47	21750	21950	20250	29100	15700	22400	20993.70	0.40	0	7206	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1802	-14.69	5.87	12	7.01	-1457.00	3644.00	32750	20230908	-34.66	8440	20230328	153.55	32750	-34.66	20230908	8440	153.55	20230328	32750	-34.66	20230908	8440	153.55	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
92	20231016	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-900	5	-4.02	10946719750	522361	16.34	21750	21950	20250	29100	15700	22400	20955.02	0.40	0	4351	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1810	-14.76	5.90	12	6.20	-1457.00	3644.00	32750	20230908	-34.35	8440	20230328	154.74	32750	-34.35	20230908	8440	154.74	20230328	32750	-34.35	20230908	8440	154.74	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
93	20231016	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-1650	5	-7.37	8592485200	411033	12.86	21750	21950	20250	29100	15700	22400	20903.01	0.40	0	-8341	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1747	-14.24	5.69	12	4.88	-1457.00	3644.00	32750	20230908	-36.64	8440	20230328	145.85	32750	-36.64	20230908	8440	145.85	20230328	32750	-36.64	20230908	8440	145.85	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
94	20231016	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-2050	5	-9.15	7408478150	353044	11.05	21750	21950	20300	29100	15700	22400	20982.81	0.40	0	-6943	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1713	-13.97	5.58	12	4.19	-1457.00	3644.00	32750	20230908	-37.86	8440	20230328	141.11	32750	-37.86	20230908	8440	141.11	20230328	32750	-37.86	20230908	8440	141.11	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
95	20231016	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-1700	5	-7.59	5799554650	274463	8.59	21750	21950	20650	29100	15700	22400	21128.52	0.40	0	-7684	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1743	-14.21	5.68	12	3.26	-1457.00	3644.00	32750	20230908	-36.79	8440	20230328	145.26	32750	-36.79	20230908	8440	145.26	20230328	32750	-36.79	20230908	8440	145.26	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
96	20231016	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-1300	5	-5.80	4455741350	209935	6.57	21750	21950	20850	29100	15700	22400	21221.92	0.40	0	678	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1776	-14.48	5.79	12	2.49	-1457.00	3644.00	32750	20230908	-35.57	8440	20230328	150.00	32750	-35.57	20230908	8440	150.00	20230328	32750	-35.57	20230908	8440	150.00	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
97	20231016	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-1450	5	-6.47	2412382450	113113	3.54	21750	21950	20850	29100	15700	22400	21323.01	0.40	0	-1156	25600	24000	22750	21150	19900	24800	21950	42	6700	500	13880	50	1	8418556	1764	-14.38	5.75	12	1.34	-1457.00	3644.00	32750	20230908	-36.03	8440	20230328	148.22	32750	-36.03	20230908	8440	148.22	20230328	32750	-36.03	20230908	8440	148.22	20230328	3.77	N	389470	500	42 억		34052	N	N	0	N	00	N
98	20231012	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	350	2	1.66	29947940000	1336157	289.47	22900	23650	21200	27350	14750	21050	22415.26	2.08	0	-160753	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1802	-14.69	5.87	12	15.87	-1457.00	3644.00	32750	20230908	-34.66	8440	20230328	153.55	32750	-34.66	20230908	8440	153.55	20230328	32750	-34.66	20230908	8440	153.55	20230328	3.21	N	389470	500	42 억		174756	N	N	14	N	00	N
99	20231012	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	450	2	2.14	29397480900	1310467	283.90	22900	23650	21200	27350	14750	21050	22432.84	2.08	0	-162802	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1810	-14.76	5.90	12	15.57	-1457.00	3644.00	32750	20230908	-34.35	8440	20230328	154.74	32750	-34.35	20230908	8440	154.74	20230328	32750	-34.35	20230908	8440	154.74	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
100	20231012	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	350	2	1.66	27924104900	1241966	269.06	22900	23650	21200	27350	14750	21050	22483.81	2.08	0	-164755	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1802	-14.69	5.87	12	14.75	-1457.00	3644.00	32750	20230908	-34.66	8440	20230328	153.55	32750	-34.66	20230908	8440	153.55	20230328	32750	-34.66	20230908	8440	153.55	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
101	20231012	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	350	2	1.66	26514525150	1176727	254.93	22900	23650	21200	27350	14750	21050	22532.45	2.08	0	-158895	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1802	-14.69	5.87	12	13.98	-1457.00	3644.00	32750	20230908	-34.66	8440	20230328	153.55	32750	-34.66	20230908	8440	153.55	20230328	32750	-34.66	20230908	8440	153.55	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
102	20231012	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	550	2	2.61	25051620850	1108336	240.11	22900	23650	21550	27350	14750	21050	22602.93	2.08	0	-154815	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1818	-14.82	5.93	12	13.17	-1457.00	3644.00	32750	20230908	-34.05	8440	20230328	155.92	32750	-34.05	20230908	8440	155.92	20230328	32750	-34.05	20230908	8440	155.92	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
103	20231012	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	550	2	2.61	24266445550	1072072	232.26	22900	23650	21550	27350	14750	21050	22635.11	2.08	0	-146453	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1818	-14.82	5.93	12	12.73	-1457.00	3644.00	32750	20230908	-34.05	8440	20230328	155.92	32750	-34.05	20230908	8440	155.92	20230328	32750	-34.05	20230908	8440	155.92	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
104	20231012	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	850	2	4.04	22681022250	999109	216.45	22900	23650	21650	27350	14750	21050	22701.27	2.08	0	-132658	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1844	-15.03	6.01	12	11.87	-1457.00	3644.00	32750	20230908	-33.13	8440	20230328	159.48	32750	-33.13	20230908	8440	159.48	20230328	32750	-33.13	20230908	8440	159.48	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
105	20231012	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	2050	2	9.74	13640402000	593535	128.59	22900	23650	22300	27350	14750	21050	22981.68	2.08	0	-117839	22183	21616	21033	20466	19883	21900	20750	42	6300	500	13050	50	1	8418556	1945	-15.85	6.34	12	7.05	-1457.00	3644.00	32750	20230908	-29.47	8440	20230328	173.70	32750	-29.47	20230908	8440	173.70	20230328	32750	-29.47	20230908	8440	173.70	20230328	3.21	N	389470	500	42 억		174756	N	N	0	N	00	N
106	20231011	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	700	2	3.44	9530372300	451595	105.84	20800	21600	20450	26450	14250	20350	21104.24	2.46	0	-31618	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1772	-14.45	5.78	12	5.36	-1457.00	3644.00	32750	20230908	-35.73	8440	20230328	149.41	32750	-35.73	20230908	8440	149.41	20230328	32750	-35.73	20230908	8440	149.41	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
107	20231011	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	500	2	2.46	9197149250	435695	102.11	20800	21600	20450	26450	14250	20350	21109.15	2.46	0	-34043	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1755	-14.31	5.72	12	5.18	-1457.00	3644.00	32750	20230908	-36.34	8440	20230328	147.04	32750	-36.34	20230908	8440	147.04	20230328	32750	-36.34	20230908	8440	147.04	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
108	20231011	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	900	2	4.42	8268052750	391460	91.74	20800	21600	20450	26450	14250	20350	21121.07	2.46	0	-32623	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1789	-14.58	5.83	12	4.65	-1457.00	3644.00	32750	20230908	-35.11	8440	20230328	151.78	32750	-35.11	20230908	8440	151.78	20230328	32750	-35.11	20230908	8440	151.78	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
109	20231011	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	800	2	3.93	7418270250	351459	82.37	20800	21600	20450	26450	14250	20350	21107.07	2.46	0	-33317	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1781	-14.52	5.80	12	4.17	-1457.00	3644.00	32750	20230908	-35.42	8440	20230328	150.59	32750	-35.42	20230908	8440	150.59	20230328	32750	-35.42	20230908	8440	150.59	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
110	20231011	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	950	2	4.67	6382996850	302565	70.91	20800	21600	20450	26450	14250	20350	21096.28	2.46	0	-18697	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1793	-14.62	5.85	12	3.59	-1457.00	3644.00	32750	20230908	-34.96	8440	20230328	152.37	32750	-34.96	20230908	8440	152.37	20230328	32750	-34.96	20230908	8440	152.37	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
111	20231011	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	950	2	4.67	4529463850	215894	50.60	20800	21400	20450	26450	14250	20350	20980.04	2.46	0	2425	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1793	-14.62	5.85	12	2.56	-1457.00	3644.00	32750	20230908	-34.96	8440	20230328	152.37	32750	-34.96	20230908	8440	152.37	20230328	32750	-34.96	20230908	8440	152.37	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
112	20231011	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	850	2	4.18	3263854300	155906	36.54	20800	21400	20450	26450	14250	20350	20934.76	2.46	0	-4330	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1785	-14.55	5.82	12	1.85	-1457.00	3644.00	32750	20230908	-35.27	8440	20230328	151.18	32750	-35.27	20230908	8440	151.18	20230328	32750	-35.27	20230908	8440	151.18	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
113	20231011	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	250	2	1.23	1140958050	54442	12.76	20800	21300	20550	26450	14250	20350	20957.31	2.46	0	-9033	22116	21232	20666	19782	19216	20950	19500	42	6100	500	12610	50	1	8418556	1734	-14.14	5.65	12	0.65	-1457.00	3644.00	32750	20230908	-37.10	8440	20230328	144.08	32750	-37.10	20230908	8440	144.08	20230328	32750	-37.10	20230908	8440	144.08	20230328	3.39	N	389470	500	42 억		206921	N	N	121	N	00	N
114	20231010	161630	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-800	5	-3.78	8752201050	420555	41.50	21200	21550	20100	27450	14850	21150	20812.11	2.60	0	-13234	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1713	-13.97	5.58	12	5.00	-1457.00	3644.00	32750	20230908	-37.86	8440	20230328	141.11	32750	-37.86	20230908	8440	141.11	20230328	32750	-37.86	20230908	8440	141.11	20230328	3.56	N	389470	500	42 억		218662	N	N	121	N	00	N
115	20231010	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-850	5	-4.02	8306295800	398658	39.34	21200	21550	20100	27450	14850	21150	20835.64	2.60	0	-10708	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1709	-13.93	5.57	12	4.74	-1457.00	3644.00	32750	20230908	-38.02	8440	20230328	140.52	32750	-38.02	20230908	8440	140.52	20230328	32750	-38.02	20230908	8440	140.52	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
116	20231010	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-750	5	-3.55	6882960900	328747	32.44	21200	21550	20400	27450	14850	21150	20936.95	2.60	0	-12611	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1717	-14.00	5.60	12	3.91	-1457.00	3644.00	32750	20230908	-37.71	8440	20230328	141.71	32750	-37.71	20230908	8440	141.71	20230328	32750	-37.71	20230908	8440	141.71	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
117	20231010	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-450	5	-2.13	5874750000	279856	27.62	21200	21550	20500	27450	14850	21150	20992.05	2.60	0	-14966	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1743	-14.21	5.68	12	3.32	-1457.00	3644.00	32750	20230908	-36.79	8440	20230328	145.26	32750	-36.79	20230908	8440	145.26	20230328	32750	-36.79	20230908	8440	145.26	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
118	20231010	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-300	5	-1.42	5011355350	238206	23.51	21200	21550	20500	27450	14850	21150	21037.91	2.60	0	-16516	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1755	-14.31	5.72	12	2.83	-1457.00	3644.00	32750	20230908	-36.34	8440	20230328	147.04	32750	-36.34	20230908	8440	147.04	20230328	32750	-36.34	20230908	8440	147.04	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
119	20231010	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-50	5	-0.24	4131683400	196539	19.39	21200	21550	20500	27450	14850	21150	21022.21	2.60	0	-13617	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1776	-14.48	5.79	12	2.33	-1457.00	3644.00	32750	20230908	-35.57	8440	20230328	150.00	32750	-35.57	20230908	8440	150.00	20230328	32750	-35.57	20230908	8440	150.00	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
120	20231010	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-50	5	-0.24	3605189000	171465	16.92	21200	21550	20500	27450	14850	21150	21025.80	2.60	0	-22675	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1776	-14.48	5.79	12	2.04	-1457.00	3644.00	32750	20230908	-35.57	8440	20230328	150.00	32750	-35.57	20230908	8440	150.00	20230328	32750	-35.57	20230908	8440	150.00	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
121	20231010	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	150	2	0.71	1615339500	76522	7.55	21200	21550	20650	27450	14850	21150	21109.48	2.60	0	-27140	23463	22306	20643	19486	17823	22885	20065	42	6300	500	13110	50	1	8418556	1793	-14.62	5.85	12	0.91	-1457.00	3644.00	32750	20230908	-34.96	8440	20230328	152.37	32750	-34.96	20230908	8440	152.37	20230328	32750	-34.96	20230908	8440	152.37	20230328	3.56	N	389470	500	42 억		218662	N	N	237	N	00	N
122	20231006	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	2310	2	12.26	20771223880	1001295	325.14	18980	21800	18980	24450	13190	18840	20744.41	1.95	0	58320	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1781	-14.52	5.80	12	11.89	-1457.00	3644.00	32750	20230908	-35.42	8440	20230328	150.59	32750	-35.42	20230908	8440	150.59	20230328	32750	-35.42	20230908	8440	150.59	20230328	3.56	N	389470	500	42 억		164247	N	N	237	N	00	N
123	20231006	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	2260	2	12.00	19884695480	959274	311.50	18980	21800	18980	24450	13190	18840	20729.00	1.95	0	55873	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1776	-14.48	5.79	12	11.39	-1457.00	3644.00	32750	20230908	-35.57	8440	20230328	150.00	32750	-35.57	20230908	8440	150.00	20230328	32750	-35.57	20230908	8440	150.00	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N
124	20231006	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	2460	2	13.06	18736309780	904883	293.84	18980	21800	18980	24450	13190	18840	20705.88	1.95	0	42938	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1793	-14.62	5.85	12	10.75	-1457.00	3644.00	32750	20230908	-34.96	8440	20230328	152.37	32750	-34.96	20230908	8440	152.37	20230328	32750	-34.96	20230908	8440	152.37	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N
125	20231006	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	2560	2	13.59	17220744080	833585	270.68	18980	21800	18980	24450	13190	18840	20658.76	1.95	0	18237	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1802	-14.69	5.87	12	9.90	-1457.00	3644.00	32750	20230908	-34.66	8440	20230328	153.55	32750	-34.66	20230908	8440	153.55	20230328	32750	-34.66	20230908	8440	153.55	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N
126	20231006	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	2860	2	15.18	15896977080	772073	250.71	18980	21800	18980	24450	13190	18840	20590.11	1.95	0	9356	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1827	-14.89	5.95	12	9.17	-1457.00	3644.00	32750	20230908	-33.74	8440	20230328	157.11	32750	-33.74	20230908	8440	157.11	20230328	32750	-33.74	20230908	8440	157.11	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N
127	20231006	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	2460	2	13.06	12809718280	628439	204.07	18980	21500	18980	24450	13190	18840	20383.51	1.95	0	25298	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1793	-14.62	5.85	12	7.46	-1457.00	3644.00	32750	20230908	-34.96	8440	20230328	152.37	32750	-34.96	20230908	8440	152.37	20230328	32750	-34.96	20230908	8440	152.37	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N
128	20231006	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	1910	2	10.14	9446007130	468853	152.25	18980	21100	18980	24450	13190	18840	20147.19	1.95	0	21576	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	50	1	8418556	1747	-14.24	5.69	12	5.57	-1457.00	3644.00	32750	20230908	-36.64	8440	20230328	145.85	32750	-36.64	20230908	8440	145.85	20230328	32750	-36.64	20230908	8440	145.85	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N
129	20231006	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	19590	750	2	3.98	1940995200	100256	32.56	18980	19730	18980	24450	13190	18840	19360.65	1.95	0	24242	20133	19486	18953	18306	17773	19220	18040	42	5610	500	11680	10	1	8418556	1649	-13.45	5.38	12	1.19	-1457.00	3644.00	32750	20230908	-40.18	8440	20230328	132.11	32750	-40.18	20230908	8440	132.11	20230328	32750	-40.18	20230908	8440	132.11	20230328	3.56	N	389470	500	42 억		164247	N	N	249	N	00	N