KissMeData/009300/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	160242	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-170	5	-1.07	100642620	6415	150.87	15870	15960	15600	20600	11110	15870	15688.64	1.81	0	-1417	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	1000	8.40	0.55	12	0.10	1870.00	28592.00	19770	20230616	-20.59	14250	20221101	10.18	19770	-20.59	20230616	15020	4.53	20230327	19770	-20.59	20230616	14250	10.18	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
3	20231031	150244	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-210	5	-1.32	84904760	5408	127.19	15870	15960	15600	20600	11110	15870	15699.84	1.81	0	-1438	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	998	8.37	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.79	14250	20221101	9.89	19770	-20.79	20230616	15020	4.26	20230327	19770	-20.79	20230616	14250	9.89	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
4	20231031	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-160	5	-1.01	56152690	3571	83.98	15870	15960	15660	20600	11110	15870	15724.64	1.81	0	-1063	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	1001	8.40	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.54	14250	20221101	10.25	19770	-20.54	20230616	15020	4.59	20230327	19770	-20.54	20230616	14250	10.25	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
5	20231031	130243	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-190	5	-1.20	53375870	3394	79.82	15870	15960	15660	20600	11110	15870	15726.54	1.81	0	-1047	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	999	8.39	0.55	12	0.05	1870.00	28592.00	19770	20230616	-20.69	14250	20221101	10.04	19770	-20.69	20230616	15020	4.39	20230327	19770	-20.69	20230616	14250	10.04	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
6	20231031	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-150	5	-0.95	36576390	2323	54.63	15870	15960	15680	20600	11110	15870	15745.33	1.81	0	-430	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	1001	8.41	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.49	14250	20221101	10.32	19770	-20.49	20230616	15020	4.66	20230327	19770	-20.49	20230616	14250	10.32	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
7	20231031	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	-80	5	-0.50	28548680	1812	42.62	15870	15960	15680	20600	11110	15870	15755.34	1.81	0	-431	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	1006	8.44	0.55	12	0.03	1870.00	28592.00	19770	20230616	-20.13	14250	20221101	10.81	19770	-20.13	20230616	15020	5.13	20230327	19770	-20.13	20230616	14250	10.81	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
8	20231031	100246	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-40	5	-0.25	9463820	597	14.04	15870	15960	15770	20600	11110	15870	15852.29	1.81	0	-288	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	1008	8.47	0.55	12	0.01	1870.00	28592.00	19770	20230616	-19.93	14250	20221101	11.09	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14250	11.09	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
9	20231031	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	0	3	0.00	0	0	0.00	0	0	0	20600	11110	15870	0.00	1.81	0	0	16396	16132	15976	15712	15556	16055	15635	64	4730	1000	11740	10	1	6370000	1011	8.49	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.73	14250	20221101	11.37	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
10	20231030	160241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15870	-270	5	-1.67	67697220	4250	57.04	16140	16240	15820	20950	11300	16140	15928.76	1.81	0	-18	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1011	8.49	0.56	12	0.07	1870.00	28592.00	19770	20230616	-19.73	14250	20221101	11.37	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
11	20231030	150237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15860	-280	5	-1.73	61293190	3847	51.63	16140	16240	15820	20950	11300	16140	15932.72	1.81	0	-6	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1010	8.48	0.55	12	0.06	1870.00	28592.00	19770	20230616	-19.78	14250	20221101	11.30	19770	-19.78	20230616	15020	5.59	20230327	19770	-19.78	20230616	14250	11.30	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
12	20231030	140238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15900	-240	5	-1.49	56989210	3576	47.99	16140	16240	15820	20950	11300	16140	15936.58	1.81	0	22	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1013	8.50	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.58	14250	20221101	11.58	19770	-19.58	20230616	15020	5.86	20230327	19770	-19.58	20230616	14250	11.58	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
13	20231030	130237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15990	-150	5	-0.93	27279160	1707	22.91	16140	16240	15820	20950	11300	16140	15980.76	1.81	0	60	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1019	8.55	0.56	12	0.03	1870.00	28592.00	19770	20230616	-19.12	14250	20221101	12.21	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	14250	12.21	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
14	20231030	120235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16030	-110	5	-0.68	14296990	895	12.01	16140	16240	15820	20950	11300	16140	15974.29	1.81	0	109	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1021	8.57	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.92	14250	20221101	12.49	19770	-18.92	20230616	15020	6.72	20230327	19770	-18.92	20230616	14250	12.49	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
15	20231030	110235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15960	-180	5	-1.12	9070830	568	7.62	16140	16240	15820	20950	11300	16140	15969.77	1.81	0	-48	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1017	8.53	0.56	12	0.01	1870.00	28592.00	19770	20230616	-19.27	14250	20221101	12.00	19770	-19.27	20230616	15020	6.26	20230327	19770	-19.27	20230616	14250	12.00	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
16	20231030	100235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15980	-160	5	-0.99	2885040	180	2.42	16140	16240	15820	20950	11300	16140	16028.00	1.81	0	-10	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1018	8.55	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.17	14250	20221101	12.14	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	14250	12.14	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
17	20231030	090233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16140	0	3	0.00	274380	17	0.23	16140	16140	16140	20950	11300	16140	16140.00	1.81	0	-12	16533	16336	16003	15806	15473	16435	15905	64	4810	1000	11940	10	1	6370000	1028	8.63	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.36	14250	20221101	13.26	19770	-18.36	20230616	15020	7.46	20230327	19770	-18.36	20230616	14250	13.26	20221101	1.46	N	009300	1000	63 억		115422	N	N	0	N	00	N
18	20231027	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	140	2	0.88	112226350	7112	125.17	15830	15970	15670	20550	11090	15830	15779.86	1.80	0	983	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	1017	8.54	0.56	12	0.11	1870.00	28592.00	19770	20230616	-19.22	14250	20221101	12.07	19770	-19.22	20230616	15020	6.32	20230327	19770	-19.22	20230616	14250	12.07	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
19	20231027	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	60	2	0.38	100192580	6356	111.86	15830	15890	15670	20550	11090	15830	15763.46	1.80	0	1123	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	1012	8.50	0.56	12	0.10	1870.00	28592.00	19770	20230616	-19.63	14250	20221101	11.51	19770	-19.63	20230616	15020	5.79	20230327	19770	-19.63	20230616	14250	11.51	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
20	20231027	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	30	2	0.19	93727880	5948	104.68	15830	15870	15670	20550	11090	15830	15757.88	1.80	0	1094	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	1010	8.48	0.55	12	0.09	1870.00	28592.00	19770	20230616	-19.78	14250	20221101	11.30	19770	-19.78	20230616	15020	5.59	20230327	19770	-19.78	20230616	14250	11.30	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
21	20231027	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-30	5	-0.19	65347360	4149	73.02	15830	15870	15670	20550	11090	15830	15750.15	1.80	0	871	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	1006	8.45	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.08	14250	20221101	10.88	19770	-20.08	20230616	15020	5.19	20230327	19770	-20.08	20230616	14250	10.88	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
22	20231027	110237	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-20	5	-0.13	41601880	2645	46.55	15830	15870	15670	20550	11090	15830	15728.50	1.80	0	-204	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	1007	8.45	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.03	14250	20221101	10.95	19770	-20.03	20230616	15020	5.26	20230327	19770	-20.03	20230616	14250	10.95	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
23	20231027	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-140	5	-0.88	26524820	1688	29.71	15830	15830	15670	20550	11090	15830	15713.76	1.80	0	-506	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	999	8.39	0.55	12	0.03	1870.00	28592.00	19770	20230616	-20.64	14250	20221101	10.11	19770	-20.64	20230616	15020	4.46	20230327	19770	-20.64	20230616	14250	10.11	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
24	20231027	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	0	3	0.00	15830	1	0.02	15830	15830	15830	20550	11090	15830	15830.00	1.80	0	0	16130	15980	15840	15690	15550	15910	15620	64	4720	1000	11710	10	1	6370000	1008	8.47	0.55	12	0.00	1870.00	28592.00	19770	20230616	-19.93	14250	20221101	11.09	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14250	11.09	20221101	1.47	N	009300	1000	63 억		114412	N	N	0	N	00	N
25	20231026	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-200	5	-1.25	83715400	5302	353.47	15940	15990	15700	20800	11230	16030	15789.40	1.80	0	-397	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1008	8.47	0.55	12	0.08	1870.00	28592.00	19770	20230616	-19.93	14250	20221101	11.09	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14250	11.09	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
26	20231026	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-220	5	-1.37	73334410	4644	309.60	15940	15990	15700	20800	11230	16030	15791.22	1.80	0	-324	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1007	8.45	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.03	14250	20221101	10.95	19770	-20.03	20230616	15020	5.26	20230327	19770	-20.03	20230616	14250	10.95	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
27	20231026	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-280	5	-1.75	65667780	4158	277.20	15940	15990	15700	20800	11230	16030	15793.12	1.80	0	-272	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1003	8.42	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.33	14250	20221101	10.53	19770	-20.33	20230616	15020	4.86	20230327	19770	-20.33	20230616	14250	10.53	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
28	20231026	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-250	5	-1.56	60438280	3826	255.07	15940	15990	15720	20800	11230	16030	15796.73	1.80	0	-131	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1005	8.44	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.18	14250	20221101	10.74	19770	-20.18	20230616	15020	5.06	20230327	19770	-20.18	20230616	14250	10.74	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
29	20231026	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-230	5	-1.43	39579740	2502	166.80	15940	15990	15750	20800	11230	16030	15819.24	1.80	0	356	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1006	8.45	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.08	14250	20221101	10.88	19770	-20.08	20230616	15020	5.19	20230327	19770	-20.08	20230616	14250	10.88	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
30	20231026	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-80	5	-0.50	35229520	2227	148.47	15940	15990	15750	20800	11230	16030	15819.27	1.80	0	381	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1016	8.53	0.56	12	0.03	1870.00	28592.00	19770	20230616	-19.32	14250	20221101	11.93	19770	-19.32	20230616	15020	6.19	20230327	19770	-19.32	20230616	14250	11.93	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
31	20231026	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-250	5	-1.56	16289140	1029	68.60	15940	15940	15750	20800	11230	16030	15830.07	1.80	0	-293	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1005	8.44	0.55	12	0.02	1870.00	28592.00	19770	20230616	-20.18	14250	20221101	10.74	19770	-20.18	20230616	15020	5.06	20230327	19770	-20.18	20230616	14250	10.74	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
32	20231026	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-90	5	-0.56	1004220	63	4.20	15940	15940	15940	20800	11230	16030	15940.00	1.80	0	0	16216	16122	15936	15842	15656	16170	15890	64	4770	1000	11860	10	1	6370000	1015	8.52	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.37	14250	20221101	11.86	19770	-19.37	20230616	15020	6.13	20230327	19770	-19.37	20230616	14250	11.86	20221101	1.49	N	009300	1000	63 억		114809	N	N	0	N	00	N
33	20231025	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	160	2	1.01	23886710	1498	39.39	15870	16030	15750	20600	11110	15870	15945.73	1.81	0	-239	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1021	8.57	0.56	12	0.02	1870.00	28592.00	19770	20230616	-18.92	14200	20221021	12.89	19770	-18.92	20230616	15020	6.72	20230327	19770	-18.92	20230616	14250	12.49	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
34	20231025	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	150	2	0.95	22829080	1432	37.65	15870	16020	15750	20600	11110	15870	15942.09	1.81	0	-254	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1020	8.57	0.56	12	0.02	1870.00	28592.00	19770	20230616	-18.97	14200	20221021	12.82	19770	-18.97	20230616	15020	6.66	20230327	19770	-18.97	20230616	14250	12.42	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
35	20231025	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	140	2	0.88	21757040	1365	35.89	15870	16010	15750	20600	11110	15870	15939.22	1.81	0	-249	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1020	8.56	0.56	12	0.02	1870.00	28592.00	19770	20230616	-19.02	14200	20221021	12.75	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	14250	12.35	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
36	20231025	130233	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	60	2	0.38	18654560	1171	30.79	15870	16010	15750	20600	11110	15870	15930.45	1.81	0	-225	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1015	8.52	0.56	12	0.02	1870.00	28592.00	19770	20230616	-19.42	14200	20221021	12.18	19770	-19.42	20230616	15020	6.06	20230327	19770	-19.42	20230616	14250	11.79	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
37	20231025	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	110	2	0.69	10867470	683	17.96	15870	16010	15750	20600	11110	15870	15911.38	1.81	0	-141	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1018	8.55	0.56	12	0.01	1870.00	28592.00	19770	20230616	-19.17	14200	20221021	12.54	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	14250	12.14	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
38	20231025	110232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	90	2	0.57	7660680	482	12.67	15870	16010	15750	20600	11110	15870	15893.53	1.81	0	-107	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1017	8.53	0.56	12	0.01	1870.00	28592.00	19770	20230616	-19.27	14200	20221021	12.39	19770	-19.27	20230616	15020	6.26	20230327	19770	-19.27	20230616	14250	12.00	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
39	20231025	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	0	3	0.00	5234780	330	8.68	15870	16010	15750	20600	11110	15870	15862.97	1.81	0	-89	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1011	8.49	0.56	12	0.01	1870.00	28592.00	19770	20230616	-19.73	14200	20221021	11.76	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
40	20231025	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	0	3	0.00	174570	11	0.29	15870	15870	15870	20600	11110	15870	15870.00	1.81	0	0	16376	16122	15736	15482	15096	16250	15610	64	4730	1000	11740	10	1	6370000	1011	8.49	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.73	14200	20221021	11.76	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.51	N	009300	1000	63 억		115048	N	N	0	N	00	N
41	20231024	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	170	2	1.08	59216120	3802	138.91	15700	15990	15350	20400	10990	15700	15574.68	1.81	0	-118	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	1011	8.49	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.73	14200	20221021	11.76	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
42	20231024	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	170	2	1.08	54622880	3512	128.32	15700	15990	15350	20400	10990	15700	15553.21	1.81	0	-104	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	1011	8.49	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.73	14200	20221021	11.76	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
43	20231024	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	170	2	1.08	45901470	2961	108.18	15700	15990	15350	20400	10990	15700	15502.02	1.81	0	-38	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	1011	8.49	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.73	14200	20221021	11.76	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14250	11.37	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
44	20231024	130231	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-30	5	-0.19	40086380	2591	94.67	15700	15710	15350	20400	10990	15700	15471.39	1.81	0	8	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	998	8.38	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.74	14200	20221021	10.35	19770	-20.74	20230616	15020	4.33	20230327	19770	-20.74	20230616	14250	9.96	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
45	20231024	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-170	5	-1.08	37570690	2430	88.78	15700	15710	15350	20400	10990	15700	15461.19	1.81	0	-22	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	989	8.30	0.54	12	0.04	1870.00	28592.00	19770	20230616	-21.45	14200	20221021	9.37	19770	-21.45	20230616	15020	3.40	20230327	19770	-21.45	20230616	14250	8.98	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
46	20231024	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-310	5	-1.97	31109130	2013	73.55	15700	15710	15350	20400	10990	15700	15454.11	1.81	0	-46	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	980	8.23	0.54	12	0.03	1870.00	28592.00	19770	20230616	-22.15	14200	20221021	8.38	19770	-22.15	20230616	15020	2.46	20230327	19770	-22.15	20230616	14250	8.00	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
47	20231024	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-100	5	-0.64	7377580	473	17.28	15700	15710	15570	20400	10990	15700	15597.42	1.81	0	-45	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	994	8.34	0.55	12	0.01	1870.00	28592.00	19770	20230616	-21.09	14200	20221021	9.86	19770	-21.09	20230616	15020	3.86	20230327	19770	-21.09	20230616	14250	9.47	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
48	20231024	090230	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	0	3	0.00	109900	7	0.26	15700	15700	15700	20400	10990	15700	15700.00	1.81	0	0	15946	15822	15576	15452	15206	15885	15515	64	4700	1000	11610	10	1	6370000	1000	8.40	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.59	14200	20221021	10.56	19770	-20.59	20230616	15020	4.53	20230327	19770	-20.59	20230616	14250	10.18	20221101	1.52	N	009300	1000	63 억		115166	N	N	0	N	00	N
49	20231023	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	0	3	0.00	42593630	2736	14.30	15330	15700	15330	20400	10990	15700	15567.85	1.80	0	182	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	1000	8.40	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.59	14200	20221021	10.56	19770	-20.59	20230616	15020	4.53	20230327	19770	-20.59	20230616	14250	10.18	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
50	20231023	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-20	5	-0.13	40632100	2611	13.65	15330	15690	15330	20400	10990	15700	15561.89	1.80	0	162	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	999	8.39	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.69	14200	20221021	10.42	19770	-20.69	20230616	15020	4.39	20230327	19770	-20.69	20230616	14250	10.04	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
51	20231023	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-100	5	-0.64	32332470	2081	10.88	15330	15690	15330	20400	10990	15700	15536.99	1.80	0	267	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	994	8.34	0.55	12	0.03	1870.00	28592.00	19770	20230616	-21.09	14200	20221021	9.86	19770	-21.09	20230616	15020	3.86	20230327	19770	-21.09	20230616	14250	9.47	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
52	20231023	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-120	5	-0.76	25379070	1635	8.55	15330	15690	15330	20400	10990	15700	15522.37	1.80	0	355	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	992	8.33	0.54	12	0.03	1870.00	28592.00	19770	20230616	-21.19	14200	20221021	9.72	19770	-21.19	20230616	15020	3.73	20230327	19770	-21.19	20230616	14250	9.33	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
53	20231023	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-110	5	-0.70	24864560	1602	8.37	15330	15690	15330	20400	10990	15700	15520.95	1.80	0	342	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	993	8.34	0.55	12	0.03	1870.00	28592.00	19770	20230616	-21.14	14200	20221021	9.79	19770	-21.14	20230616	15020	3.79	20230327	19770	-21.14	20230616	14250	9.40	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
54	20231023	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-50	5	-0.32	18428930	1190	6.22	15330	15650	15330	20400	10990	15700	15486.50	1.80	0	267	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	997	8.37	0.55	12	0.02	1870.00	28592.00	19770	20230616	-20.84	14200	20221021	10.21	19770	-20.84	20230616	15020	4.19	20230327	19770	-20.84	20230616	14250	9.82	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
55	20231023	100225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-180	5	-1.15	13924810	901	4.71	15330	15630	15330	20400	10990	15700	15454.84	1.80	0	165	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	989	8.30	0.54	12	0.01	1870.00	28592.00	19770	20230616	-21.50	14200	20221021	9.30	19770	-21.50	20230616	15020	3.33	20230327	19770	-21.50	20230616	14250	8.91	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
56	20231023	090229	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-210	5	-1.34	3850030	251	1.31	15330	15530	15330	20400	10990	15700	15338.76	1.80	0	66	16033	15866	15543	15376	15053	15950	15460	64	4700	1000	11610	10	1	6370000	987	8.28	0.54	12	0.00	1870.00	28592.00	19770	20230616	-21.65	14200	20221021	9.08	19770	-21.65	20230616	15020	3.13	20230327	19770	-21.65	20230616	14250	8.70	20221101	1.54	N	009300	1000	63 억		114978	N	N	0	N	00	N
57	20231020	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	160	2	1.03	295452890	19131	75.54	15540	15710	15220	20200	10880	15540	15443.67	1.82	0	-93	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	1000	8.40	0.55	12	0.30	1870.00	28592.00	19770	20230616	-20.59	14200	20221021	10.56	19770	-20.59	20230616	15020	4.53	20230327	19770	-20.59	20230616	14200	10.56	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
58	20231020	150227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	40	2	0.26	240573220	15619	61.67	15540	15620	15220	20200	10880	15540	15402.60	1.82	0	-329	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	992	8.33	0.54	12	0.25	1870.00	28592.00	19770	20230616	-21.19	14200	20221021	9.72	19770	-21.19	20230616	15020	3.73	20230327	19770	-21.19	20230616	14200	9.72	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
59	20231020	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	50	2	0.32	211528700	13754	54.31	15540	15590	15220	20200	10880	15540	15379.43	1.82	0	-559	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	993	8.34	0.55	12	0.22	1870.00	28592.00	19770	20230616	-21.14	14200	20221021	9.79	19770	-21.14	20230616	15020	3.79	20230327	19770	-21.14	20230616	14200	9.79	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
60	20231020	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-90	5	-0.58	196445640	12783	50.48	15540	15540	15220	20200	10880	15540	15367.73	1.82	0	-843	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	984	8.26	0.54	12	0.20	1870.00	28592.00	19770	20230616	-21.85	14200	20221021	8.80	19770	-21.85	20230616	15020	2.86	20230327	19770	-21.85	20230616	14200	8.80	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
61	20231020	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-160	5	-1.03	144894480	9441	37.28	15540	15540	15220	20200	10880	15540	15347.37	1.82	0	-1676	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	980	8.22	0.54	12	0.15	1870.00	28592.00	19770	20230616	-22.21	14200	20221021	8.31	19770	-22.21	20230616	15020	2.40	20230327	19770	-22.21	20230616	14200	8.31	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
62	20231020	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-180	5	-1.16	117500600	7652	30.22	15540	15540	15220	20200	10880	15540	15355.54	1.82	0	-1766	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	978	8.21	0.54	12	0.12	1870.00	28592.00	19770	20230616	-22.31	14200	20221021	8.17	19770	-22.31	20230616	15020	2.26	20230327	19770	-22.31	20230616	14200	8.17	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
63	20231020	100226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-190	5	-1.22	66602750	4332	17.11	15540	15540	15220	20200	10880	15540	15374.60	1.82	0	-973	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	978	8.21	0.54	12	0.07	1870.00	28592.00	19770	20230616	-22.36	14200	20221021	8.10	19770	-22.36	20230616	15020	2.20	20230327	19770	-22.36	20230616	14200	8.10	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
64	20231020	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	-310	5	-1.99	17722510	1150	4.54	15540	15540	15220	20200	10880	15540	15410.88	1.82	0	657	16460	16000	15740	15280	15020	15870	15150	64	4660	1000	11490	10	1	6370000	970	8.14	0.53	12	0.02	1870.00	28592.00	19770	20230616	-22.96	14200	20221021	7.25	19770	-22.96	20230616	15020	1.40	20230327	19770	-22.96	20230616	14200	7.25	20221021	1.55	N	009300	1000	63 억		115719	N	N	0	N	00	N
65	20231019	160225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-700	5	-4.31	397680610	25318	742.90	16200	16200	15480	21100	11370	16240	15707.43	1.89	0	-4535	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	990	8.31	0.54	12	0.40	1870.00	28592.00	19770	20230616	-21.40	14200	20221021	9.44	19770	-21.40	20230616	15020	3.46	20230327	19770	-21.40	20230616	14200	9.44	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
66	20231019	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-730	5	-4.50	331807710	21078	618.49	16200	16200	15480	21100	11370	16240	15741.90	1.89	0	-4534	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	988	8.29	0.54	12	0.33	1870.00	28592.00	19770	20230616	-21.55	14200	20221021	9.23	19770	-21.55	20230616	15020	3.26	20230327	19770	-21.55	20230616	14200	9.23	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
67	20231019	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-650	5	-4.00	261776670	16571	486.24	16200	16200	15530	21100	11370	16240	15797.28	1.89	0	-3287	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	993	8.34	0.55	12	0.26	1870.00	28592.00	19770	20230616	-21.14	14200	20221021	9.79	19770	-21.14	20230616	15020	3.79	20230327	19770	-21.14	20230616	14200	9.79	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
68	20231019	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	-320	5	-1.97	103106090	6464	189.67	16200	16200	15870	21100	11370	16240	15950.82	1.89	0	-785	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	1014	8.51	0.56	12	0.10	1870.00	28592.00	19770	20230616	-19.47	14200	20221021	12.11	19770	-19.47	20230616	15020	5.99	20230327	19770	-19.47	20230616	14200	12.11	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
69	20231019	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-300	5	-1.85	74987340	4697	137.82	16200	16200	15870	21100	11370	16240	15964.94	1.89	0	-659	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	1015	8.52	0.56	12	0.07	1870.00	28592.00	19770	20230616	-19.37	14200	20221021	12.25	19770	-19.37	20230616	15020	6.13	20230327	19770	-19.37	20230616	14200	12.25	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
70	20231019	110225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-340	5	-2.09	70953940	4444	130.40	16200	16200	15870	21100	11370	16240	15966.23	1.89	0	-629	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	1013	8.50	0.56	12	0.07	1870.00	28592.00	19770	20230616	-19.58	14200	20221021	11.97	19770	-19.58	20230616	15020	5.86	20230327	19770	-19.58	20230616	14200	11.97	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
71	20231019	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-220	5	-1.35	16643870	1041	30.55	16200	16200	15930	21100	11370	16240	15988.35	1.89	0	-158	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	1020	8.57	0.56	12	0.02	1870.00	28592.00	19770	20230616	-18.97	14200	20221021	12.82	19770	-18.97	20230616	15020	6.66	20230327	19770	-18.97	20230616	14200	12.82	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
72	20231019	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-130	5	-0.80	823810	51	1.50	16200	16200	16110	21100	11370	16240	16153.14	1.89	0	-35	16360	16300	16200	16140	16040	16250	16090	64	4860	1000	12010	10	1	6370000	1026	8.61	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.51	14200	20221021	13.45	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	14200	13.45	20221021	1.54	N	009300	1000	63 억		120314	N	N	0	N	00	N
73	20231018	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	60	2	0.37	46482860	2876	73.14	16260	16260	16100	21000	11330	16180	16162.33	1.90	0	-694	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1034	8.68	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.86	14150	20221014	14.77	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	14200	14.37	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
74	20231018	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-10	5	-0.06	33523700	2075	52.77	16260	16260	16100	21000	11330	16180	16156.00	1.90	0	-588	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1030	8.65	0.57	12	0.03	1870.00	28592.00	19770	20230616	-18.21	14150	20221014	14.28	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	14200	13.87	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
75	20231018	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-10	5	-0.06	31632250	1958	49.80	16260	16260	16100	21000	11330	16180	16155.39	1.90	0	-479	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1030	8.65	0.57	12	0.03	1870.00	28592.00	19770	20230616	-18.21	14150	20221014	14.28	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	14200	13.87	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
76	20231018	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	10	2	0.06	29164610	1805	45.91	16260	16260	16100	21000	11330	16180	16157.68	1.90	0	-336	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1031	8.66	0.57	12	0.03	1870.00	28592.00	19770	20230616	-18.11	14150	20221014	14.42	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	14200	14.01	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
77	20231018	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	60	2	0.37	18989280	1175	29.88	16260	16260	16120	21000	11330	16180	16161.09	1.90	0	-248	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1034	8.68	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.86	14150	20221014	14.77	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	14200	14.37	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
78	20231018	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-50	5	-0.31	6496210	402	10.22	16260	16260	16120	21000	11330	16180	16159.73	1.90	0	-176	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1027	8.63	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.41	14150	20221014	13.99	19770	-18.41	20230616	15020	7.39	20230327	19770	-18.41	20230616	14200	13.59	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
79	20231018	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-60	5	-0.37	6302550	390	9.92	16260	16260	16120	21000	11330	16180	16160.38	1.90	0	-176	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1027	8.62	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.46	14150	20221014	13.92	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	14200	13.52	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
80	20231018	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-10	5	-0.06	194580	12	0.31	16260	16260	16170	21000	11330	16180	16215.00	1.90	0	-6	16313	16246	16163	16096	16013	16280	16130	64	4820	1000	11970	10	1	6370000	1030	8.65	0.57	12	0.00	1870.00	28592.00	19770	20230616	-18.21	14150	20221014	14.28	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	14200	13.87	20221021	1.54	N	009300	1000	63 억		121008	N	N	0	N	00	N
81	20231017	160225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	30	2	0.19	63419040	3926	100.85	16100	16230	16080	20950	11310	16150	16153.59	1.90	0	21	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1031	8.65	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.16	14000	20221013	15.57	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	14200	13.94	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
82	20231017	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	0	3	0.00	60274730	3731	95.84	16100	16230	16080	20950	11310	16150	16155.11	1.90	0	30	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1029	8.64	0.56	12	0.06	1870.00	28592.00	19770	20230616	-18.31	14000	20221013	15.36	19770	-18.31	20230616	15020	7.52	20230327	19770	-18.31	20230616	14200	13.73	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
83	20231017	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	30	2	0.19	53376060	3304	84.87	16100	16230	16080	20950	11310	16150	16154.98	1.90	0	59	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1031	8.65	0.57	12	0.05	1870.00	28592.00	19770	20230616	-18.16	14000	20221013	15.57	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	14200	13.94	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
84	20231017	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	0	3	0.00	47606840	2947	75.70	16100	16230	16080	20950	11310	16150	16154.34	1.90	0	66	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1029	8.64	0.56	12	0.05	1870.00	28592.00	19770	20230616	-18.31	14000	20221013	15.36	19770	-18.31	20230616	15020	7.52	20230327	19770	-18.31	20230616	14200	13.73	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
85	20231017	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	20	2	0.12	46197370	2860	73.47	16100	16180	16080	20950	11310	16150	16152.93	1.90	0	79	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1030	8.65	0.57	12	0.04	1870.00	28592.00	19770	20230616	-18.21	14000	20221013	15.50	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	14200	13.87	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
86	20231017	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-40	5	-0.25	18031140	1118	28.72	16100	16180	16080	20950	11310	16150	16128.03	1.90	0	79	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1026	8.61	0.56	12	0.02	1870.00	28592.00	19770	20230616	-18.51	14000	20221013	15.07	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	14200	13.45	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
87	20231017	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	0	3	0.00	10798920	669	17.18	16100	16180	16090	20950	11310	16150	16141.88	1.90	0	99	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1029	8.64	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.31	14000	20221013	15.36	19770	-18.31	20230616	15020	7.52	20230327	19770	-18.31	20230616	14200	13.73	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
88	20231017	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-50	5	-0.31	1964200	122	3.13	16100	16100	16100	20950	11310	16150	16100.00	1.90	0	109	16263	16206	16093	16036	15923	16235	16065	64	4800	1000	11950	10	1	6370000	1026	8.61	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.56	14000	20221013	15.00	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	14200	13.38	20221021	1.55	N	009300	1000	63 억		120987	N	N	0	N	00	N
89	20231016	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	0	3	0.00	62427660	3892	256.73	16060	16150	15980	20950	11310	16150	16039.97	1.93	0	-1704	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1029	8.64	0.56	12	0.06	1870.00	28592.00	19770	20230616	-18.31	13700	20221012	17.88	19770	-18.31	20230616	15020	7.52	20230327	19770	-18.31	20230616	14200	13.73	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
90	20231016	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-140	5	-0.87	58161020	3627	239.25	16060	16150	15980	20950	11310	16150	16035.57	1.93	0	-1700	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1020	8.56	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.02	13700	20221012	16.86	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	14200	12.75	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
91	20231016	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-100	5	-0.62	53038310	3308	218.21	16060	16150	15980	20950	11310	16150	16033.35	1.93	0	-1678	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1022	8.58	0.56	12	0.05	1870.00	28592.00	19770	20230616	-18.82	13700	20221012	17.15	19770	-18.82	20230616	15020	6.86	20230327	19770	-18.82	20230616	14200	13.03	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
92	20231016	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-150	5	-0.93	47326520	2951	194.66	16060	16150	15980	20950	11310	16150	16037.45	1.93	0	-1514	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1019	8.56	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.07	13700	20221012	16.79	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14200	12.68	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
93	20231016	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-100	5	-0.62	40857940	2547	168.01	16060	16150	15980	20950	11310	16150	16041.59	1.93	0	-1219	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1022	8.58	0.56	12	0.04	1870.00	28592.00	19770	20230616	-18.82	13700	20221012	17.15	19770	-18.82	20230616	15020	6.86	20230327	19770	-18.82	20230616	14200	13.03	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
94	20231016	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-150	5	-0.93	39043930	2434	160.55	16060	16150	15980	20950	11310	16150	16041.06	1.93	0	-1156	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1019	8.56	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.07	13700	20221012	16.79	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14200	12.68	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
95	20231016	100219	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-70	5	-0.43	14964810	933	61.54	16060	16150	15980	20950	11310	16150	16039.45	1.93	0	-396	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1024	8.60	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.66	13700	20221012	17.37	19770	-18.66	20230616	15020	7.06	20230327	19770	-18.66	20230616	14200	13.24	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
96	20231016	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-120	5	-0.74	1299890	81	5.34	16060	16150	16030	20950	11310	16150	16048.02	1.93	0	3	16616	16382	16236	16002	15856	16310	15930	64	4800	1000	11950	10	1	6370000	1021	8.57	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.92	13700	20221012	17.01	19770	-18.92	20230616	15020	6.72	20230327	19770	-18.92	20230616	14200	12.89	20221021	1.54	N	009300	1000	63 억		122691	N	N	0	N	00	N
97	20231012	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	140	2	0.86	105986760	6532	94.45	16450	16450	16180	21000	11340	16190	16225.74	1.93	0	-86	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1040	8.73	0.57	12	0.10	1870.00	28592.00	19770	20230616	-17.40	13700	20221012	19.20	19770	-17.40	20230616	15020	8.72	20230327	19770	-17.40	20230616	13700	19.20	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
98	20231012	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	20	2	0.12	102076670	6292	90.98	16450	16450	16180	21000	11340	16190	16223.25	1.93	0	-49	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1033	8.67	0.57	12	0.10	1870.00	28592.00	19770	20230616	-18.01	13700	20221012	18.32	19770	-18.01	20230616	15020	7.92	20230327	19770	-18.01	20230616	13700	18.32	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
99	20231012	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	20	2	0.12	63395140	3906	56.48	16450	16450	16180	21000	11340	16190	16230.19	1.93	0	-30	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1033	8.67	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.01	13700	20221012	18.32	19770	-18.01	20230616	15020	7.92	20230327	19770	-18.01	20230616	13700	18.32	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
100	20231012	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	50	2	0.31	62211490	3833	55.42	16450	16450	16180	21000	11340	16190	16230.50	1.93	0	-21	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1034	8.68	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.86	13700	20221012	18.54	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	13700	18.54	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
101	20231012	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	60	2	0.37	60960180	3756	54.31	16450	16450	16180	21000	11340	16190	16230.08	1.93	0	-18	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1035	8.69	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.80	13700	20221012	18.61	19770	-17.80	20230616	15020	8.19	20230327	19770	-17.80	20230616	13700	18.61	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
102	20231012	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	60	2	0.37	49692240	3063	44.29	16450	16450	16180	21000	11340	16190	16223.39	1.93	0	-8	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1035	8.69	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.80	13700	20221012	18.61	19770	-17.80	20230616	15020	8.19	20230327	19770	-17.80	20230616	13700	18.61	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
103	20231012	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	60	2	0.37	29657460	1827	26.42	16450	16450	16190	21000	11340	16190	16232.87	1.93	0	-34	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1035	8.69	0.57	12	0.03	1870.00	28592.00	19770	20230616	-17.80	13700	20221012	18.61	19770	-17.80	20230616	15020	8.19	20230327	19770	-17.80	20230616	13700	18.61	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
104	20231012	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	260	2	1.61	2335900	142	2.05	16450	16450	16450	21000	11340	16190	16450.00	1.93	0	-111	16376	16282	16186	16092	15996	16330	16140	64	4810	1000	11980	10	1	6370000	1048	8.80	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.79	13700	20221012	20.07	19770	-16.79	20230616	15020	9.52	20230327	19770	-16.79	20230616	13700	20.07	20221012	1.50	N	009300	1000	63 억		123123	N	N	0	N	00	N
105	20231011	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	20	2	0.12	111195430	6866	350.66	16120	16280	16090	21000	11320	16170	16195.08	1.89	0	2451	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1031	8.66	0.57	12	0.11	1870.00	28592.00	19770	20230616	-18.11	13700	20221012	18.18	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	13700	18.18	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
106	20231011	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	100	2	0.62	105405350	6508	332.38	16120	16280	16090	21000	11320	16170	16196.27	1.89	0	2437	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1036	8.70	0.57	12	0.10	1870.00	28592.00	19770	20230616	-17.70	13700	20221012	18.76	19770	-17.70	20230616	15020	8.32	20230327	19770	-17.70	20230616	13700	18.76	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
107	20231011	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	60	2	0.37	102076160	6303	321.91	16120	16280	16090	21000	11320	16170	16194.85	1.89	0	2504	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1034	8.68	0.57	12	0.10	1870.00	28592.00	19770	20230616	-17.91	13700	20221012	18.47	19770	-17.91	20230616	15020	8.06	20230327	19770	-17.91	20230616	13700	18.47	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
108	20231011	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	60	2	0.37	100436940	6202	316.75	16120	16280	16090	21000	11320	16170	16194.28	1.89	0	2513	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1034	8.68	0.57	12	0.10	1870.00	28592.00	19770	20230616	-17.91	13700	20221012	18.47	19770	-17.91	20230616	15020	8.06	20230327	19770	-17.91	20230616	13700	18.47	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
109	20231011	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	100	2	0.62	63753560	3947	201.58	16120	16270	16090	21000	11320	16170	16152.41	1.89	0	2487	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1036	8.70	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.70	13700	20221012	18.76	19770	-17.70	20230616	15020	8.32	20230327	19770	-17.70	20230616	13700	18.76	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
110	20231011	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	10	2	0.06	50997880	3162	161.49	16120	16270	16090	21000	11320	16170	16128.36	1.89	0	2441	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1031	8.65	0.57	12	0.05	1870.00	28592.00	19770	20230616	-18.16	13700	20221012	18.10	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	13700	18.10	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
111	20231011	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	0	3	0.00	49607020	3076	157.10	16120	16270	16090	21000	11320	16170	16127.12	1.89	0	2460	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1030	8.65	0.57	12	0.05	1870.00	28592.00	19770	20230616	-18.21	13700	20221012	18.03	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	13700	18.03	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
112	20231011	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-50	5	-0.31	193440	12	0.61	16120	16120	16120	21000	11320	16170	16120.00	1.89	0	0	16356	16262	16186	16092	16016	16225	16055	64	4830	1000	11960	10	1	6370000	1027	8.62	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.46	13700	20221012	17.66	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	13700	17.66	20221012	1.50	N	009300	1000	63 억		120672	N	N	0	N	00	N
113	20231010	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-70	5	-0.43	31721020	1958	54.13	16240	16280	16110	21100	11370	16240	16200.73	1.91	0	-713	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1030	8.65	0.57	12	0.03	1870.00	28592.00	19770	20230616	-18.21	13700	20221012	18.03	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	13700	18.03	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
114	20231010	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-120	5	-0.74	30039410	1854	51.26	16240	16280	16110	21100	11370	16240	16202.49	1.91	0	-711	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1027	8.62	0.56	12	0.03	1870.00	28592.00	19770	20230616	-18.46	13700	20221012	17.66	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	13700	17.66	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
115	20231010	140220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-50	5	-0.31	25991770	1603	44.32	16240	16280	16140	21100	11370	16240	16214.45	1.91	0	-587	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1031	8.66	0.57	12	0.03	1870.00	28592.00	19770	20230616	-18.11	13700	20221012	18.18	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	13700	18.18	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
116	20231010	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-50	5	-0.31	22873150	1410	38.98	16240	16280	16160	21100	11370	16240	16222.09	1.91	0	-396	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1031	8.66	0.57	12	0.02	1870.00	28592.00	19770	20230616	-18.11	13700	20221012	18.18	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	13700	18.18	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
117	20231010	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	0	3	0.00	17362430	1070	29.58	16240	16280	16160	21100	11370	16240	16226.57	1.91	0	-60	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1034	8.68	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.86	13700	20221012	18.54	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	13700	18.54	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
118	20231010	110216	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-50	5	-0.31	14069390	867	23.97	16240	16280	16160	21100	11370	16240	16227.67	1.91	0	-18	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1031	8.66	0.57	12	0.01	1870.00	28592.00	19770	20230616	-18.11	13700	20221012	18.18	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	13700	18.18	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
119	20231010	100218	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	0	3	0.00	8484870	522	14.43	16240	16280	16240	21100	11370	16240	16254.54	1.91	0	10	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1034	8.68	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.86	13700	20221012	18.54	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	13700	18.54	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
120	20231010	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	20	2	0.12	64980	4	0.11	16240	16260	16240	21100	11370	16240	16245.00	1.91	0	1	16553	16396	16243	16086	15933	16475	16165	64	4860	1000	12010	10	1	6370000	1036	8.70	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.75	13700	20221012	18.69	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	13700	18.69	20221012	1.51	N	009300	1000	63 억		121385	N	N	0	N	00	N
121	20231006	160219	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16240	340	2	2.14	58490130	3617	36.33	16120	16400	16090	20650	11130	15900	16170.90	1.87	0	2141	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1034	8.68	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.86	13700	20221012	18.54	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	13700	18.54	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
122	20231006	150216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16200	300	2	1.89	57418290	3551	35.67	16120	16400	16090	20650	11130	15900	16169.61	1.87	0	2150	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1032	8.66	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.06	13700	20221012	18.25	19770	-18.06	20230616	15020	7.86	20230327	19770	-18.06	20230616	13700	18.25	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
123	20231006	140218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16260	360	2	2.26	56348870	3485	35.00	16120	16400	16090	20650	11130	15900	16168.97	1.87	0	2150	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1036	8.70	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.75	13700	20221012	18.69	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	13700	18.69	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
124	20231006	130216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16260	360	2	2.26	55926230	3459	34.74	16120	16400	16090	20650	11130	15900	16168.32	1.87	0	2150	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1036	8.70	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.75	13700	20221012	18.69	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	13700	18.69	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
125	20231006	120215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16210	310	2	1.95	54313260	3360	33.75	16120	16400	16090	20650	11130	15900	16164.66	1.87	0	2161	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1033	8.67	0.57	12	0.05	1870.00	28592.00	19770	20230616	-18.01	13700	20221012	18.32	19770	-18.01	20230616	15020	7.92	20230327	19770	-18.01	20230616	13700	18.32	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
126	20231006	110214	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16390	490	2	3.08	50854170	3148	31.62	16120	16400	16090	20650	11130	15900	16154.44	1.87	0	2248	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1044	8.76	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.10	13700	20221012	19.64	19770	-17.10	20230616	15020	9.12	20230327	19770	-17.10	20230616	13700	19.64	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
127	20231006	100215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16130	230	2	1.45	8448820	524	5.26	16120	16200	16090	20650	11130	15900	16123.70	1.87	0	117	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1027	8.63	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.41	13700	20221012	17.74	19770	-18.41	20230616	15020	7.39	20230327	19770	-18.41	20230616	13700	17.74	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N
128	20231006	090212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16120	220	2	1.38	128960	8	0.08	16120	16120	16120	20650	11130	15900	16120.00	1.87	0	0	16360	16130	15970	15740	15580	16095	15705	64	4750	1000	11760	10	1	6370000	1027	8.62	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.46	13700	20221012	17.66	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	13700	17.66	20221012	1.50	N	009300	1000	63 억		119244	N	N	0	N	00	N