KissMeData/208340/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	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1304	46	2	3.66	245300335	193139	116.45	1260	1310	1242	1635	881	1258	1270.05	0.93	0	9211	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	341	-1.10	1.35	12	0.74	-1190.00	968.00	4225	20230619	-69.14	1069	20230925	21.98	4225	-69.14	20230619	1069	21.98	20230925	4225	-69.14	20230619	1069	21.98	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
3	20231031	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1298	40	2	3.18	217434266	171788	103.57	1260	1298	1242	1635	881	1258	1265.71	0.93	0	13511	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	339	-1.09	1.34	12	0.66	-1190.00	968.00	4225	20230619	-69.28	1069	20230925	21.42	4225	-69.28	20230619	1069	21.42	20230925	4225	-69.28	20230619	1069	21.42	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
4	20231031	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	14	2	1.11	163806302	129877	78.30	1260	1279	1242	1635	881	1258	1261.24	0.93	0	-12023	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	332	-1.07	1.31	12	0.50	-1190.00	968.00	4225	20230619	-69.89	1069	20230925	18.99	4225	-69.89	20230619	1069	18.99	20230925	4225	-69.89	20230619	1069	18.99	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
5	20231031	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1277	19	2	1.51	113146557	90017	54.27	1260	1279	1242	1635	881	1258	1256.95	0.93	0	-11537	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	334	-1.07	1.32	12	0.34	-1190.00	968.00	4225	20230619	-69.78	1069	20230925	19.46	4225	-69.78	20230619	1069	19.46	20230925	4225	-69.78	20230619	1069	19.46	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
6	20231031	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	-8	5	-0.64	87966428	69943	42.17	1260	1279	1243	1635	881	1258	1257.69	0.93	0	-8297	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	326	-1.05	1.29	12	0.27	-1190.00	968.00	4225	20230619	-70.41	1069	20230925	16.93	4225	-70.41	20230619	1069	16.93	20230925	4225	-70.41	20230619	1069	16.93	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
7	20231031	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	1264	6	2	0.48	79177860	62930	37.94	1260	1279	1243	1635	881	1258	1258.19	0.93	0	-6868	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	330	-1.06	1.31	12	0.24	-1190.00	968.00	4225	20230619	-70.08	1069	20230925	18.24	4225	-70.08	20230619	1069	18.24	20230925	4225	-70.08	20230619	1069	18.24	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
8	20231031	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	-11	5	-0.87	58522018	46430	27.99	1260	1279	1247	1635	881	1258	1260.44	0.93	0	-7701	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	326	-1.05	1.29	12	0.18	-1190.00	968.00	4225	20230619	-70.49	1069	20230925	16.65	4225	-70.49	20230619	1069	16.65	20230925	4225	-70.49	20230619	1069	16.65	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
9	20231031	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	1	2	0.08	11929810	9474	5.71	1260	1263	1258	1635	881	1258	1259.22	0.93	0	2219	1311	1284	1255	1228	1199	1298	1242	131	377	500	850	1	1	26116040	329	-1.06	1.30	12	0.04	-1190.00	968.00	4225	20230619	-70.20	1069	20230925	17.77	4225	-70.20	20230619	1069	17.77	20230925	4225	-70.20	20230619	1069	17.77	20230925	0.95	N	208340	500	130 억		242236	N	N	0	N	00	N
10	20231030	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	-4	5	-0.32	206772016	165687	43.93	1256	1282	1226	1640	884	1262	1247.92	0.95	0	-6013	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	329	-1.06	1.30	12	0.63	-1190.00	968.00	4225	20230619	-70.22	1069	20230925	17.68	4225	-70.22	20230619	1069	17.68	20230925	4225	-70.22	20230619	1069	17.68	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
11	20231030	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	-7	5	-0.55	198111431	158800	42.11	1256	1282	1226	1640	884	1262	1247.55	0.95	0	-5787	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	328	-1.05	1.30	12	0.61	-1190.00	968.00	4225	20230619	-70.30	1069	20230925	17.40	4225	-70.30	20230619	1069	17.40	20230925	4225	-70.30	20230619	1069	17.40	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
12	20231030	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-16	5	-1.27	170913674	136964	36.32	1256	1282	1226	1640	884	1262	1247.87	0.95	0	2725	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	325	-1.05	1.29	12	0.52	-1190.00	968.00	4225	20230619	-70.51	1069	20230925	16.56	4225	-70.51	20230619	1069	16.56	20230925	4225	-70.51	20230619	1069	16.56	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
13	20231030	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	-8	5	-0.63	153863704	123275	32.69	1256	1282	1226	1640	884	1262	1248.13	0.95	0	1380	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	327	-1.05	1.30	12	0.47	-1190.00	968.00	4225	20230619	-70.32	1069	20230925	17.31	4225	-70.32	20230619	1069	17.31	20230925	4225	-70.32	20230619	1069	17.31	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
14	20231030	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	-2	5	-0.16	115190322	92366	24.49	1256	1282	1226	1640	884	1262	1247.11	0.95	0	-12858	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	329	-1.06	1.30	12	0.35	-1190.00	968.00	4225	20230619	-70.18	1069	20230925	17.87	4225	-70.18	20230619	1069	17.87	20230925	4225	-70.18	20230619	1069	17.87	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
15	20231030	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1270	8	2	0.63	96591605	77755	20.62	1256	1274	1226	1640	884	1262	1242.26	0.95	0	-12285	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	332	-1.07	1.31	12	0.30	-1190.00	968.00	4225	20230619	-69.94	1069	20230925	18.80	4225	-69.94	20230619	1069	18.80	20230925	4225	-69.94	20230619	1069	18.80	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
16	20231030	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-30	5	-2.38	59136074	47763	12.66	1256	1262	1226	1640	884	1262	1238.11	0.95	0	-22435	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	322	-1.04	1.27	12	0.18	-1190.00	968.00	4225	20230619	-70.84	1069	20230925	15.25	4225	-70.84	20230619	1069	15.25	20230925	4225	-70.84	20230619	1069	15.25	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
17	20231030	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	-29	5	-2.30	25169399	20197	5.36	1256	1262	1230	1640	884	1262	1246.19	0.95	0	-11734	1338	1300	1272	1234	1206	1319	1253	131	378	500	850	1	1	26116040	322	-1.04	1.27	12	0.08	-1190.00	968.00	4225	20230619	-70.82	1069	20230925	15.34	4225	-70.82	20230619	1069	15.34	20230925	4225	-70.82	20230619	1069	15.34	20230925	0.94	N	208340	500	130 억		247144	N	N	0	N	00	N
18	20231027	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	1262	40	2	3.27	478188377	376627	226.97	1260	1310	1244	1588	856	1222	1269.76	0.61	0	90414	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	330	-1.06	1.30	12	1.44	-1190.00	968.00	4225	20230619	-70.13	1069	20230925	18.05	4225	-70.13	20230619	1069	18.05	20230925	4225	-70.13	20230619	1069	18.05	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
19	20231027	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	36	2	2.95	467399041	368068	221.82	1260	1310	1244	1588	856	1222	1269.87	0.61	0	90898	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	329	-1.06	1.30	12	1.41	-1190.00	968.00	4225	20230619	-70.22	1069	20230925	17.68	4225	-70.22	20230619	1069	17.68	20230925	4225	-70.22	20230619	1069	17.68	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
20	20231027	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	32	2	2.62	428997989	337402	203.34	1260	1310	1247	1588	856	1222	1271.47	0.61	0	89831	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	327	-1.05	1.30	12	1.29	-1190.00	968.00	4225	20230619	-70.32	1069	20230925	17.31	4225	-70.32	20230619	1069	17.31	20230925	4225	-70.32	20230619	1069	17.31	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
21	20231027	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	38	2	3.11	405077218	318461	191.92	1260	1310	1247	1588	856	1222	1271.98	0.61	0	88258	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	329	-1.06	1.30	12	1.22	-1190.00	968.00	4225	20230619	-70.18	1069	20230925	17.87	4225	-70.18	20230619	1069	17.87	20230925	4225	-70.18	20230619	1069	17.87	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
22	20231027	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1299	77	2	6.30	362781904	285318	171.95	1260	1310	1247	1588	856	1222	1271.50	0.61	0	81224	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	339	-1.09	1.34	12	1.09	-1190.00	968.00	4225	20230619	-69.25	1069	20230925	21.52	4225	-69.25	20230619	1069	21.52	20230925	4225	-69.25	20230619	1069	21.52	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
23	20231027	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1298	76	2	6.22	332929119	262320	158.09	1260	1310	1247	1588	856	1222	1269.17	0.61	0	69528	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	339	-1.09	1.34	12	1.00	-1190.00	968.00	4225	20230619	-69.28	1069	20230925	21.42	4225	-69.28	20230619	1069	21.42	20230925	4225	-69.28	20230619	1069	21.42	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
24	20231027	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1260	38	2	3.11	252970343	199853	120.44	1260	1310	1247	1588	856	1222	1265.78	0.61	0	46666	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	329	-1.06	1.30	12	0.77	-1190.00	968.00	4225	20230619	-70.18	1069	20230925	17.87	4225	-70.18	20230619	1069	17.87	20230925	4225	-70.18	20230619	1069	17.87	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
25	20231027	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	37	2	3.03	80570596	63814	38.46	1260	1275	1247	1588	856	1222	1262.58	0.61	0	13771	1280	1250	1218	1188	1156	1266	1204	131	366	500	830	1	1	26116040	329	-1.06	1.30	12	0.24	-1190.00	968.00	4225	20230619	-70.20	1069	20230925	17.77	4225	-70.20	20230619	1069	17.77	20230925	4225	-70.20	20230619	1069	17.77	20230925	0.94	N	208340	500	130 억		158067	N	N	0	N	00	N
26	20231026	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-25	5	-2.00	201614688	165934	132.34	1220	1248	1186	1621	873	1247	1215.03	0.58	0	6778	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	319	-1.03	1.26	12	0.64	-1190.00	968.00	4225	20230619	-71.08	1069	20230925	14.31	4225	-71.08	20230619	1069	14.31	20230925	4225	-71.08	20230619	1069	14.31	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
27	20231026	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-19	5	-1.52	184800773	152158	121.35	1220	1248	1186	1621	873	1247	1214.53	0.58	0	4325	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	321	-1.03	1.27	12	0.58	-1190.00	968.00	4225	20230619	-70.93	1069	20230925	14.87	4225	-70.93	20230619	1069	14.87	20230925	4225	-70.93	20230619	1069	14.87	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
28	20231026	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	-32	5	-2.57	170986373	140818	112.31	1220	1248	1186	1621	873	1247	1214.24	0.58	0	2818	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	317	-1.02	1.26	12	0.54	-1190.00	968.00	4225	20230619	-71.24	1069	20230925	13.66	4225	-71.24	20230619	1069	13.66	20230925	4225	-71.24	20230619	1069	13.66	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
29	20231026	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-27	5	-2.17	154094213	126916	101.22	1220	1248	1186	1621	873	1247	1214.14	0.58	0	5768	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	319	-1.03	1.26	12	0.49	-1190.00	968.00	4225	20230619	-71.12	1069	20230925	14.13	4225	-71.12	20230619	1069	14.13	20230925	4225	-71.12	20230619	1069	14.13	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
30	20231026	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-29	5	-2.33	127438773	104875	83.64	1220	1248	1186	1621	873	1247	1215.15	0.58	0	4432	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	318	-1.02	1.26	12	0.40	-1190.00	968.00	4225	20230619	-71.17	1069	20230925	13.94	4225	-71.17	20230619	1069	13.94	20230925	4225	-71.17	20230619	1069	13.94	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
31	20231026	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-8	5	-0.64	114991312	94798	75.60	1220	1247	1186	1621	873	1247	1213.01	0.58	0	6286	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	324	-1.04	1.28	12	0.36	-1190.00	968.00	4225	20230619	-70.67	1069	20230925	15.90	4225	-70.67	20230619	1069	15.90	20230925	4225	-70.67	20230619	1069	15.90	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
32	20231026	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-50	5	-4.01	75022429	62321	49.70	1220	1228	1186	1621	873	1247	1203.81	0.58	0	3720	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	313	-1.01	1.24	12	0.24	-1190.00	968.00	4225	20230619	-71.67	1069	20230925	11.97	4225	-71.67	20230619	1069	11.97	20230925	4225	-71.67	20230619	1069	11.97	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
33	20231026	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	-34	5	-2.73	3467405	2850	2.27	1220	1226	1213	1621	873	1247	1216.63	0.58	0	-583	1298	1272	1253	1227	1208	1263	1218	131	374	500	840	1	1	26116040	317	-1.02	1.25	12	0.01	-1190.00	968.00	4225	20230619	-71.29	1069	20230925	13.47	4225	-71.29	20230619	1069	13.47	20230925	4225	-71.29	20230619	1069	13.47	20230925	0.93	N	208340	500	130 억		152375	N	N	0	N	00	N
34	20231025	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	-1	5	-0.08	157429429	125268	61.37	1248	1279	1234	1622	874	1248	1256.80	0.48	0	28169	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	326	-1.05	1.29	12	0.48	-1190.00	968.00	4225	20230619	-70.49	1069	20230925	16.65	4225	-70.49	20230619	1069	16.65	20230925	4225	-70.49	20230619	1069	16.65	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
35	20231025	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	1	2	0.08	150926204	120051	58.81	1248	1279	1234	1622	874	1248	1257.18	0.48	0	27641	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	326	-1.05	1.29	12	0.46	-1190.00	968.00	4225	20230619	-70.44	1069	20230925	16.84	4225	-70.44	20230619	1069	16.84	20230925	4225	-70.44	20230619	1069	16.84	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
36	20231025	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	10	2	0.80	140991536	112124	54.93	1248	1279	1234	1622	874	1248	1257.46	0.48	0	24773	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	329	-1.06	1.30	12	0.43	-1190.00	968.00	4225	20230619	-70.22	1069	20230925	17.68	4225	-70.22	20230619	1069	17.68	20230925	4225	-70.22	20230619	1069	17.68	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
37	20231025	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	9	2	0.72	131085992	104251	51.07	1248	1279	1234	1622	874	1248	1257.41	0.48	0	25401	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	328	-1.06	1.30	12	0.40	-1190.00	968.00	4225	20230619	-70.25	1069	20230925	17.59	4225	-70.25	20230619	1069	17.59	20230925	4225	-70.25	20230619	1069	17.59	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
38	20231025	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	0	3	0.00	107036851	84934	41.61	1248	1279	1244	1622	874	1248	1260.24	0.48	0	26324	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	326	-1.05	1.29	12	0.33	-1190.00	968.00	4225	20230619	-70.46	1069	20230925	16.74	4225	-70.46	20230619	1069	16.74	20230925	4225	-70.46	20230619	1069	16.74	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
39	20231025	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	11	2	0.88	92510588	73324	35.92	1248	1279	1244	1622	874	1248	1261.67	0.48	0	28006	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	329	-1.06	1.30	12	0.28	-1190.00	968.00	4225	20230619	-70.20	1069	20230925	17.77	4225	-70.20	20230619	1069	17.77	20230925	4225	-70.20	20230619	1069	17.77	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
40	20231025	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	7	2	0.56	84511969	66989	32.82	1248	1279	1244	1622	874	1248	1261.58	0.48	0	28580	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	328	-1.05	1.30	12	0.26	-1190.00	968.00	4225	20230619	-70.30	1069	20230925	17.40	4225	-70.30	20230619	1069	17.40	20230925	4225	-70.30	20230619	1069	17.40	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
41	20231025	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	11	2	0.88	16531254	13238	6.49	1248	1267	1244	1622	874	1248	1248.77	0.48	0	7955	1353	1300	1207	1154	1061	1327	1181	131	374	500	840	1	1	26116040	329	-1.06	1.30	12	0.05	-1190.00	968.00	4225	20230619	-70.20	1069	20230925	17.77	4225	-70.20	20230619	1069	17.77	20230925	4225	-70.20	20230619	1069	17.77	20230925	0.92	N	208340	500	130 억		124147	N	N	0	N	00	N
42	20231024	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	37	2	3.06	247644726	203922	159.82	1201	1260	1114	1574	848	1211	1214.33	0.28	0	48420	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	326	-1.05	1.29	12	0.78	-1190.00	968.00	4225	20230619	-70.46	1069	20230925	16.74	4225	-70.46	20230619	1069	16.74	20230925	4225	-70.46	20230619	1069	16.74	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
43	20231024	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	43	2	3.55	240443559	198155	155.30	1201	1260	1114	1574	848	1211	1213.41	0.28	0	46917	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	327	-1.05	1.30	12	0.76	-1190.00	968.00	4225	20230619	-70.32	1069	20230925	17.31	4225	-70.32	20230619	1069	17.31	20230925	4225	-70.32	20230619	1069	17.31	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
44	20231024	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	26	2	2.15	198978126	164976	129.30	1201	1246	1114	1574	848	1211	1206.10	0.28	0	28662	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	323	-1.04	1.28	12	0.63	-1190.00	968.00	4225	20230619	-70.72	1069	20230925	15.72	4225	-70.72	20230619	1069	15.72	20230925	4225	-70.72	20230619	1069	15.72	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
45	20231024	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	14	2	1.16	171218982	142571	111.74	1201	1246	1114	1574	848	1211	1200.94	0.28	0	14124	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	320	-1.03	1.27	12	0.55	-1190.00	968.00	4225	20230619	-71.01	1069	20230925	14.59	4225	-71.01	20230619	1069	14.59	20230925	4225	-71.01	20230619	1069	14.59	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
46	20231024	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	13	2	1.07	144485172	120724	94.61	1201	1246	1114	1574	848	1211	1196.82	0.28	0	1464	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	320	-1.03	1.26	12	0.46	-1190.00	968.00	4225	20230619	-71.03	1069	20230925	14.50	4225	-71.03	20230619	1069	14.50	20230925	4225	-71.03	20230619	1069	14.50	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
47	20231024	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	10	2	0.83	130985409	109723	85.99	1201	1246	1114	1574	848	1211	1193.78	0.28	0	-3311	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	319	-1.03	1.26	12	0.42	-1190.00	968.00	4225	20230619	-71.10	1069	20230925	14.22	4225	-71.10	20230619	1069	14.22	20230925	4225	-71.10	20230619	1069	14.22	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
48	20231024	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-21	5	-1.73	92633733	78139	61.24	1201	1246	1114	1574	848	1211	1185.50	0.28	0	-17536	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	311	-1.00	1.23	12	0.30	-1190.00	968.00	4225	20230619	-71.83	1069	20230925	11.32	4225	-71.83	20230619	1069	11.32	20230925	4225	-71.83	20230619	1069	11.32	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
49	20231024	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	13	2	1.07	956762	789	0.62	1201	1246	1201	1574	848	1211	1212.63	0.28	0	-1	1278	1244	1213	1179	1148	1261	1196	131	363	500	820	1	1	26116040	320	-1.03	1.26	12	0.00	-1190.00	968.00	4225	20230619	-71.03	1069	20230925	14.50	4225	-71.03	20230619	1069	14.50	20230925	4225	-71.03	20230619	1069	14.50	20230925	0.84	N	208340	500	130 억		73045	N	N	0	N	00	N
50	20231023	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-13	5	-1.06	153277944	126694	69.61	1182	1247	1182	1591	857	1224	1209.83	0.18	0	25063	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	316	-1.02	1.25	12	0.49	-1190.00	968.00	4225	20230619	-71.34	1069	20230925	13.28	4225	-71.34	20230619	1069	13.28	20230925	4225	-71.34	20230619	1069	13.28	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
51	20231023	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	2	2	0.16	145462284	120249	66.07	1182	1247	1182	1591	857	1224	1209.68	0.18	0	24764	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	320	-1.03	1.27	12	0.46	-1190.00	968.00	4225	20230619	-70.98	1069	20230925	14.69	4225	-70.98	20230619	1069	14.69	20230925	4225	-70.98	20230619	1069	14.69	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
52	20231023	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-18	5	-1.47	131456773	108695	59.72	1182	1247	1182	1591	857	1224	1209.41	0.18	0	22362	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	315	-1.01	1.25	12	0.42	-1190.00	968.00	4225	20230619	-71.46	1069	20230925	12.82	4225	-71.46	20230619	1069	12.82	20230925	4225	-71.46	20230619	1069	12.82	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
53	20231023	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-20	5	-1.63	126528423	104622	57.48	1182	1247	1182	1591	857	1224	1209.39	0.18	0	23865	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	314	-1.01	1.24	12	0.40	-1190.00	968.00	4225	20230619	-71.50	1069	20230925	12.63	4225	-71.50	20230619	1069	12.63	20230925	4225	-71.50	20230619	1069	12.63	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
54	20231023	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	-1	5	-0.08	114082434	94335	51.83	1182	1247	1182	1591	857	1224	1209.33	0.18	0	23175	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	319	-1.03	1.26	12	0.36	-1190.00	968.00	4225	20230619	-71.05	1069	20230925	14.41	4225	-71.05	20230619	1069	14.41	20230925	4225	-71.05	20230619	1069	14.41	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
55	20231023	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-4	5	-0.33	105972085	87667	48.17	1182	1247	1182	1591	857	1224	1208.80	0.18	0	22214	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	319	-1.03	1.26	12	0.34	-1190.00	968.00	4225	20230619	-71.12	1069	20230925	14.13	4225	-71.12	20230619	1069	14.13	20230925	4225	-71.12	20230619	1069	14.13	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
56	20231023	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-2	5	-0.16	94893318	78573	43.17	1182	1247	1182	1591	857	1224	1207.71	0.18	0	17633	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	319	-1.03	1.26	12	0.30	-1190.00	968.00	4225	20230619	-71.08	1069	20230925	14.31	4225	-71.08	20230619	1069	14.31	20230925	4225	-71.08	20230619	1069	14.31	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
57	20231023	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	-8	5	-0.65	46864702	39268	21.58	1182	1216	1182	1591	857	1224	1193.46	0.18	0	3927	1291	1257	1205	1171	1119	1274	1188	131	367	500	830	1	1	26116040	318	-1.02	1.26	12	0.15	-1190.00	968.00	4225	20230619	-71.22	1069	20230925	13.75	4225	-71.22	20230619	1069	13.75	20230925	4225	-71.22	20230619	1069	13.75	20230925	0.87	N	208340	500	130 억		46013	N	N	0	N	00	N
58	20231020	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	24	2	2.00	215529786	181558	92.37	1172	1239	1153	1560	840	1200	1187.11	0.14	0	8481	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	320	-1.03	1.26	12	0.70	-1190.00	968.00	4240	20221018	-71.13	1069	20230925	14.50	4225	-71.03	20230619	1069	14.50	20230925	4225	-71.03	20230619	1069	14.50	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
59	20231020	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	16	2	1.33	207133644	174666	88.87	1172	1239	1153	1560	840	1200	1185.88	0.14	0	6896	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	318	-1.02	1.26	12	0.67	-1190.00	968.00	4240	20221018	-71.32	1069	20230925	13.75	4225	-71.22	20230619	1069	13.75	20230925	4225	-71.22	20230619	1069	13.75	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
60	20231020	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	20	2	1.67	179227865	151731	77.20	1172	1239	1153	1560	840	1200	1181.22	0.14	0	2569	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	319	-1.03	1.26	12	0.58	-1190.00	968.00	4240	20221018	-71.23	1069	20230925	14.13	4225	-71.12	20230619	1069	14.13	20230925	4225	-71.12	20230619	1069	14.13	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
61	20231020	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	6	2	0.50	147321677	125481	63.84	1172	1207	1153	1560	840	1200	1174.06	0.14	0	-1946	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	315	-1.01	1.25	12	0.48	-1190.00	968.00	4240	20221018	-71.56	1069	20230925	12.82	4225	-71.46	20230619	1069	12.82	20230925	4225	-71.46	20230619	1069	12.82	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
62	20231020	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-10	5	-0.83	123906098	105941	53.90	1172	1197	1153	1560	840	1200	1169.58	0.14	0	-4994	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	311	-1.00	1.23	12	0.41	-1190.00	968.00	4240	20221018	-71.93	1069	20230925	11.32	4225	-71.83	20230619	1069	11.32	20230925	4225	-71.83	20230619	1069	11.32	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
63	20231020	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	-14	5	-1.17	111293065	95285	48.48	1172	1186	1153	1560	840	1200	1168.00	0.14	0	-7679	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	310	-1.00	1.23	12	0.36	-1190.00	968.00	4240	20221018	-72.03	1069	20230925	10.94	4225	-71.93	20230619	1069	10.94	20230925	4225	-71.93	20230619	1069	10.94	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
64	20231020	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-34	5	-2.83	78576743	67304	34.24	1172	1186	1153	1560	840	1200	1167.49	0.14	0	-7396	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	305	-0.98	1.20	12	0.26	-1190.00	968.00	4240	20221018	-72.50	1069	20230925	9.07	4225	-72.40	20230619	1069	9.07	20230925	4225	-72.40	20230619	1069	9.07	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
65	20231020	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	-26	5	-2.17	13539762	11513	5.86	1172	1186	1172	1560	840	1200	1176.04	0.14	0	6385	1252	1226	1198	1172	1144	1239	1185	131	360	500	810	1	1	26116040	307	-0.99	1.21	12	0.04	-1190.00	968.00	4240	20221018	-72.31	1069	20230925	9.82	4225	-72.21	20230619	1069	9.82	20230925	4225	-72.21	20230619	1069	9.82	20230925	0.84	N	208340	500	130 억		35460	N	N	0	N	00	N
66	20231019	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-34	5	-2.76	233400447	196186	65.12	1199	1224	1170	1604	864	1234	1189.69	0.18	0	-12331	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	313	-1.01	1.24	12	0.75	-1190.00	968.00	4240	20221018	-71.70	1069	20230925	12.25	4225	-71.60	20230619	1069	12.25	20230925	4225	-71.60	20230619	1069	12.25	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
67	20231019	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-39	5	-3.16	222811285	187321	62.18	1199	1224	1170	1604	864	1234	1189.46	0.18	0	-14318	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	312	-1.00	1.23	12	0.72	-1190.00	968.00	4240	20221018	-71.82	1069	20230925	11.79	4225	-71.72	20230619	1069	11.79	20230925	4225	-71.72	20230619	1069	11.79	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
68	20231019	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-39	5	-3.16	190150440	159883	53.07	1199	1224	1170	1604	864	1234	1189.31	0.18	0	-10949	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	312	-1.00	1.23	12	0.61	-1190.00	968.00	4240	20221018	-71.82	1069	20230925	11.79	4225	-71.72	20230619	1069	11.79	20230925	4225	-71.72	20230619	1069	11.79	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
69	20231019	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-38	5	-3.08	180041261	151400	50.25	1199	1224	1170	1604	864	1234	1189.18	0.18	0	-10227	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	312	-1.01	1.24	12	0.58	-1190.00	968.00	4240	20221018	-71.79	1069	20230925	11.88	4225	-71.69	20230619	1069	11.88	20230925	4225	-71.69	20230619	1069	11.88	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
70	20231019	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-41	5	-3.32	139505318	117282	38.93	1199	1224	1170	1604	864	1234	1189.49	0.18	0	-6582	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	312	-1.00	1.23	12	0.45	-1190.00	968.00	4240	20221018	-71.86	1069	20230925	11.60	4225	-71.76	20230619	1069	11.60	20230925	4225	-71.76	20230619	1069	11.60	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
71	20231019	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	-19	5	-1.54	121075845	101919	33.83	1199	1224	1170	1604	864	1234	1187.96	0.18	0	-3838	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	317	-1.02	1.26	12	0.39	-1190.00	968.00	4240	20221018	-71.34	1069	20230925	13.66	4225	-71.24	20230619	1069	13.66	20230925	4225	-71.24	20230619	1069	13.66	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
72	20231019	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-23	5	-1.86	111645051	94119	31.24	1199	1221	1170	1604	864	1234	1186.21	0.18	0	-3214	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	316	-1.02	1.25	12	0.36	-1190.00	968.00	4240	20221018	-71.44	1069	20230925	13.28	4225	-71.34	20230619	1069	13.28	20230925	4225	-71.34	20230619	1069	13.28	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
73	20231019	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	-58	5	-4.70	43628038	36998	12.28	1199	1208	1170	1604	864	1234	1179.20	0.18	0	-11343	1304	1269	1251	1216	1198	1260	1207	131	370	500	830	1	1	26116040	307	-0.99	1.21	12	0.14	-1190.00	968.00	4240	20221018	-72.26	1069	20230925	10.01	4225	-72.17	20230619	1069	10.01	20230925	4225	-72.17	20230619	1069	10.01	20230925	0.76	N	208340	500	130 억		46500	N	N	0	N	00	N
74	20231018	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-50	5	-3.89	378539241	301174	10.32	1284	1286	1233	1669	899	1284	1256.88	0.29	0	-26472	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	322	-1.04	1.27	12	1.15	-1190.00	968.00	4240	20221018	-70.90	1069	20230925	15.43	4225	-70.79	20230619	1069	15.43	20230925	4240	-70.90	20221018	1069	15.43	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
75	20231018	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	-48	5	-3.74	370149413	294381	10.09	1284	1286	1233	1669	899	1284	1257.38	0.29	0	-26484	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	323	-1.04	1.28	12	1.13	-1190.00	968.00	4240	20221018	-70.85	1069	20230925	15.62	4225	-70.75	20230619	1069	15.62	20230925	4240	-70.85	20221018	1069	15.62	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
76	20231018	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-44	5	-3.43	342328570	271899	9.32	1284	1286	1240	1669	899	1284	1259.03	0.29	0	-12337	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	324	-1.04	1.28	12	1.04	-1190.00	968.00	4240	20221018	-70.75	1069	20230925	16.00	4225	-70.65	20230619	1069	16.00	20230925	4240	-70.75	20221018	1069	16.00	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
77	20231018	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1253	-31	5	-2.41	272911063	216229	7.41	1284	1286	1250	1669	899	1284	1262.14	0.29	0	14953	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	327	-1.05	1.29	12	0.83	-1190.00	968.00	4240	20221018	-70.45	1069	20230925	17.21	4225	-70.34	20230619	1069	17.21	20230925	4240	-70.45	20221018	1069	17.21	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
78	20231018	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1267	-17	5	-1.32	229700731	181770	6.23	1284	1286	1250	1669	899	1284	1263.69	0.29	0	22985	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	331	-1.06	1.31	12	0.70	-1190.00	968.00	4240	20221018	-70.12	1069	20230925	18.52	4225	-70.01	20230619	1069	18.52	20230925	4240	-70.12	20221018	1069	18.52	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
79	20231018	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1284	0	3	0.00	203256023	160958	5.52	1284	1286	1250	1669	899	1284	1262.79	0.29	0	28732	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	335	-1.08	1.33	12	0.62	-1190.00	968.00	4240	20221018	-69.72	1069	20230925	20.11	4225	-69.61	20230619	1069	20.11	20230925	4240	-69.72	20221018	1069	20.11	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
80	20231018	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	-29	5	-2.26	163938315	129906	4.45	1284	1285	1250	1669	899	1284	1261.97	0.29	0	18165	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	328	-1.05	1.30	12	0.50	-1190.00	968.00	4240	20221018	-70.40	1069	20230925	17.40	4225	-70.30	20230619	1069	17.40	20230925	4240	-70.40	20221018	1069	17.40	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
81	20231018	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1254	-30	5	-2.34	50203260	39622	1.36	1284	1284	1254	1669	899	1284	1267.05	0.29	0	4334	1628	1456	1328	1156	1028	1542	1242	131	385	500	870	1	1	26116040	327	-1.05	1.30	12	0.15	-1190.00	968.00	4240	20221018	-70.42	1069	20230925	17.31	4225	-70.32	20230619	1069	17.31	20230925	4240	-70.42	20221018	1069	17.31	20230925	0.79	N	208340	500	130 억		74859	N	N	0	N	00	N
82	20231017	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1284	84	2	7.00	3958767175	2912343	1840.52	1200	1500	1200	1560	840	1200	1359.32	0.70	0	-107623	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	335	-1.08	1.33	12	11.15	-1190.00	968.00	4240	20221018	-69.72	1069	20230925	20.11	4225	-69.61	20230619	1069	20.11	20230925	4240	-69.72	20221018	1069	20.11	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
83	20231017	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	65	2	5.42	3861281428	2835627	1792.04	1200	1500	1200	1560	840	1200	1361.70	0.70	0	-117414	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	330	-1.06	1.31	12	10.86	-1190.00	968.00	4240	20221018	-70.17	1069	20230925	18.33	4225	-70.06	20230619	1069	18.33	20230925	4240	-70.17	20221018	1069	18.33	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
84	20231017	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1287	87	2	7.25	3663297547	2679835	1693.58	1200	1500	1200	1560	840	1200	1366.99	0.70	0	-168353	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	336	-1.08	1.33	12	10.26	-1190.00	968.00	4240	20221018	-69.65	1069	20230925	20.39	4225	-69.54	20230619	1069	20.39	20230925	4240	-69.65	20221018	1069	20.39	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
85	20231017	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	125	2	10.42	2846005696	2046002	1293.01	1200	1500	1200	1560	840	1200	1391.01	0.70	0	-175042	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	346	-1.11	1.37	12	7.83	-1190.00	968.00	4240	20221018	-68.75	1069	20230925	23.95	4225	-68.64	20230619	1069	23.95	20230925	4240	-68.75	20221018	1069	23.95	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
86	20231017	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	38	2	3.17	90166220	72721	45.96	1200	1264	1200	1560	840	1200	1239.89	0.70	0	47306	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	323	-1.04	1.28	12	0.28	-1190.00	968.00	4240	20221018	-70.80	1069	20230925	15.81	4225	-70.70	20230619	1069	15.81	20230925	4240	-70.80	20221018	1069	15.81	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
87	20231017	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	42	2	3.50	82993545	66927	42.30	1200	1264	1200	1560	840	1200	1240.06	0.70	0	45792	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	324	-1.04	1.28	12	0.26	-1190.00	968.00	4240	20221018	-70.71	1069	20230925	16.18	4225	-70.60	20230619	1069	16.18	20230925	4240	-70.71	20221018	1069	16.18	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
88	20231017	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	57	2	4.75	74992815	60489	38.23	1200	1264	1200	1560	840	1200	1239.78	0.70	0	45171	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	328	-1.06	1.30	12	0.23	-1190.00	968.00	4240	20221018	-70.35	1069	20230925	17.59	4225	-70.25	20230619	1069	17.59	20230925	4240	-70.35	20221018	1069	17.59	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
89	20231017	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	4	2	0.33	8316784	6837	4.32	1200	1235	1200	1560	840	1200	1216.44	0.70	0	679	1247	1223	1199	1175	1151	1211	1163	131	360	500	810	1	1	26116040	314	-1.01	1.24	12	0.03	-1190.00	968.00	4240	20221018	-71.60	1069	20230925	12.63	4225	-71.50	20230619	1069	12.63	20230925	4240	-71.60	20221018	1069	12.63	20230925	0.80	N	208340	500	130 억		181999	N	N	0	N	00	N
90	20231016	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-43	5	-3.46	188788630	157828	157.91	1220	1223	1175	1615	871	1243	1196.17	0.89	0	-51346	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	313	-1.01	1.24	12	0.60	-1190.00	968.00	4240	20221018	-71.70	1069	20230925	12.25	4225	-71.60	20230619	1069	12.25	20230925	4240	-71.70	20221018	1069	12.25	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
91	20231016	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-29	5	-2.33	176680516	147844	147.92	1220	1223	1175	1615	871	1243	1195.05	0.89	0	-43943	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	317	-1.02	1.25	12	0.57	-1190.00	968.00	4240	20221018	-71.37	1069	20230925	13.56	4225	-71.27	20230619	1069	13.56	20230925	4240	-71.37	20221018	1069	13.56	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
92	20231016	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-37	5	-2.98	151224804	126862	126.93	1220	1223	1175	1615	871	1243	1192.04	0.89	0	-44724	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	315	-1.01	1.25	12	0.49	-1190.00	968.00	4240	20221018	-71.56	1069	20230925	12.82	4225	-71.46	20230619	1069	12.82	20230925	4240	-71.56	20221018	1069	12.82	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
93	20231016	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-38	5	-3.06	136297936	114447	114.50	1220	1223	1175	1615	871	1243	1190.93	0.89	0	-40295	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	315	-1.01	1.24	12	0.44	-1190.00	968.00	4240	20221018	-71.58	1069	20230925	12.72	4225	-71.48	20230619	1069	12.72	20230925	4240	-71.58	20221018	1069	12.72	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
94	20231016	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-53	5	-4.26	123404537	103665	103.72	1220	1223	1175	1615	871	1243	1190.42	0.89	0	-39493	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	311	-1.00	1.23	12	0.40	-1190.00	968.00	4240	20221018	-71.93	1069	20230925	11.32	4225	-71.83	20230619	1069	11.32	20230925	4240	-71.93	20221018	1069	11.32	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
95	20231016	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	1182	-61	5	-4.91	108741592	91267	91.31	1220	1223	1175	1615	871	1243	1191.47	0.89	0	-37725	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	309	-0.99	1.22	12	0.35	-1190.00	968.00	4240	20221018	-72.12	1069	20230925	10.57	4225	-72.02	20230619	1069	10.57	20230925	4240	-72.12	20221018	1069	10.57	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
96	20231016	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	1182	-61	5	-4.91	79181945	66301	66.33	1220	1223	1175	1615	871	1243	1194.28	0.89	0	-33999	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	309	-0.99	1.22	12	0.25	-1190.00	968.00	4240	20221018	-72.12	1069	20230925	10.57	4225	-72.02	20230619	1069	10.57	20230925	4240	-72.12	20221018	1069	10.57	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
97	20231016	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-38	5	-3.06	8017202	6610	6.61	1220	1221	1202	1615	871	1243	1212.89	0.89	0	-3276	1287	1264	1237	1214	1187	1251	1201	131	372	500	840	1	1	26116040	315	-1.01	1.24	12	0.03	-1190.00	968.00	4240	20221018	-71.58	1069	20230925	12.72	4225	-71.48	20230619	1069	12.72	20230925	4240	-71.58	20221018	1069	12.72	20230925	0.80	N	208340	500	130 억		232803	N	N	0	N	00	N
98	20231012	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	43	2	3.60	324584973	266324	156.52	1193	1247	1178	1550	836	1193	1218.76	0.86	0	27445	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	323	-1.04	1.28	12	1.02	-1190.00	968.00	4470	20221007	-72.35	1069	20230925	15.62	4225	-70.75	20230619	1069	15.62	20230925	4240	-70.85	20221018	1069	15.62	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
99	20231012	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	43	2	3.60	308259835	253140	148.77	1193	1247	1178	1550	836	1193	1217.74	0.86	0	28277	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	323	-1.04	1.28	12	0.97	-1190.00	968.00	4470	20221007	-72.35	1069	20230925	15.62	4225	-70.75	20230619	1069	15.62	20230925	4240	-70.85	20221018	1069	15.62	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
100	20231012	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	36	2	3.02	278159337	228789	134.46	1193	1247	1178	1550	836	1193	1215.79	0.86	0	30463	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	321	-1.03	1.27	12	0.88	-1190.00	968.00	4470	20221007	-72.51	1069	20230925	14.97	4225	-70.91	20230619	1069	14.97	20230925	4240	-71.01	20221018	1069	14.97	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
101	20231012	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	28	2	2.35	240534078	198188	116.48	1193	1247	1178	1550	836	1193	1213.67	0.86	0	20011	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	319	-1.03	1.26	12	0.76	-1190.00	968.00	4470	20221007	-72.68	1069	20230925	14.22	4225	-71.10	20230619	1069	14.22	20230925	4240	-71.20	20221018	1069	14.22	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
102	20231012	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	27	2	2.26	198384927	163454	96.06	1193	1247	1178	1550	836	1193	1213.70	0.86	0	23956	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	319	-1.03	1.26	12	0.63	-1190.00	968.00	4470	20221007	-72.71	1069	20230925	14.13	4225	-71.12	20230619	1069	14.13	20230925	4240	-71.23	20221018	1069	14.13	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
103	20231012	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	1	2	0.08	84679018	70710	41.56	1193	1229	1178	1550	836	1193	1197.55	0.86	0	7406	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	312	-1.00	1.23	12	0.27	-1190.00	968.00	4470	20221007	-73.29	1069	20230925	11.69	4225	-71.74	20230619	1069	11.69	20230925	4240	-71.84	20221018	1069	11.69	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
104	20231012	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	0	3	0.00	74516415	62235	36.58	1193	1229	1178	1550	836	1193	1197.34	0.86	0	3043	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	312	-1.00	1.23	12	0.24	-1190.00	968.00	4470	20221007	-73.31	1069	20230925	11.60	4225	-71.76	20230619	1069	11.60	20230925	4240	-71.86	20221018	1069	11.60	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
105	20231012	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	15	2	1.26	20741065	17353	10.20	1193	1219	1188	1550	836	1193	1195.24	0.86	0	1296	1262	1227	1201	1166	1140	1214	1153	131	357	500	810	1	1	26116040	315	-1.02	1.25	12	0.07	-1190.00	968.00	4470	20221007	-72.98	1069	20230925	13.00	4225	-71.41	20230619	1069	13.00	20230925	4240	-71.51	20221018	1069	13.00	20230925	0.84	N	208340	500	130 억		225058	N	N	0	N	00	N
106	20231011	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	13	2	1.10	204992943	170031	57.60	1196	1236	1175	1534	826	1180	1205.62	0.70	0	42123	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	312	-1.00	1.23	12	0.65	-1190.00	968.00	4665	20221006	-74.43	1069	20230925	11.60	4225	-71.76	20230619	1069	11.60	20230925	4240	-71.86	20221018	1069	11.60	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
107	20231011	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	27	2	2.29	191651202	158888	53.83	1196	1236	1175	1534	826	1180	1206.20	0.70	0	44005	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	315	-1.01	1.25	12	0.61	-1190.00	968.00	4665	20221006	-74.13	1069	20230925	12.91	4225	-71.43	20230619	1069	12.91	20230925	4240	-71.53	20221018	1069	12.91	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
108	20231011	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	27	2	2.29	176188726	146025	49.47	1196	1236	1175	1534	826	1180	1206.57	0.70	0	42032	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	315	-1.01	1.25	12	0.56	-1190.00	968.00	4665	20221006	-74.13	1069	20230925	12.91	4225	-71.43	20230619	1069	12.91	20230925	4240	-71.53	20221018	1069	12.91	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
109	20231011	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	39	2	3.31	160882549	133325	45.17	1196	1236	1175	1534	826	1180	1206.69	0.70	0	38065	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	318	-1.02	1.26	12	0.51	-1190.00	968.00	4665	20221006	-73.87	1069	20230925	14.03	4225	-71.15	20230619	1069	14.03	20230925	4240	-71.25	20221018	1069	14.03	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
110	20231011	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	29	2	2.46	147534232	122278	41.42	1196	1236	1175	1534	826	1180	1206.55	0.70	0	38798	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	316	-1.02	1.25	12	0.47	-1190.00	968.00	4665	20221006	-74.08	1069	20230925	13.10	4225	-71.38	20230619	1069	13.10	20230925	4240	-71.49	20221018	1069	13.10	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
111	20231011	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	53	2	4.49	100523338	83582	28.31	1196	1233	1175	1534	826	1180	1202.69	0.70	0	20472	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	322	-1.04	1.27	12	0.32	-1190.00	968.00	4665	20221006	-73.57	1069	20230925	15.34	4225	-70.82	20230619	1069	15.34	20230925	4240	-70.92	20221018	1069	15.34	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
112	20231011	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	34	2	2.88	72935545	60982	20.66	1196	1219	1175	1534	826	1180	1196.02	0.70	0	15117	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	317	-1.02	1.25	12	0.23	-1190.00	968.00	4665	20221006	-73.98	1069	20230925	13.56	4225	-71.27	20230619	1069	13.56	20230925	4240	-71.37	20221018	1069	13.56	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
113	20231011	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1181	1	2	0.08	21152972	17824	6.04	1196	1208	1175	1534	826	1180	1186.77	0.70	0	2338	1316	1248	1209	1141	1102	1228	1121	131	354	500	800	1	1	26116040	308	-0.99	1.22	12	0.07	-1190.00	968.00	4665	20221006	-74.68	1069	20230925	10.48	4225	-72.05	20230619	1069	10.48	20230925	4240	-72.15	20221018	1069	10.48	20230925	0.84	N	208340	500	130 억		182967	N	N	0	N	00	N
114	20231010	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	-60	5	-4.84	352398588	293098	86.43	1277	1277	1170	1612	868	1240	1202.33	1.11	0	-104642	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	308	-0.99	1.22	12	1.12	-1190.00	968.00	4970	20221005	-76.26	1069	20230925	10.38	4225	-72.07	20230619	1069	10.38	20230925	4240	-72.17	20221018	1069	10.38	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
115	20231010	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-47	5	-3.79	330257823	274424	80.92	1277	1277	1170	1612	868	1240	1203.46	1.11	0	-104804	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	312	-1.00	1.23	12	1.05	-1190.00	968.00	4970	20221005	-76.00	1069	20230925	11.60	4225	-71.76	20230619	1069	11.60	20230925	4240	-71.86	20221018	1069	11.60	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
116	20231010	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-50	5	-4.03	282922906	234665	69.20	1277	1277	1170	1612	868	1240	1205.65	1.11	0	-88046	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	311	-1.00	1.23	12	0.90	-1190.00	968.00	4970	20221005	-76.06	1069	20230925	11.32	4225	-71.83	20230619	1069	11.32	20230925	4240	-71.93	20221018	1069	11.32	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
117	20231010	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-43	5	-3.47	265775709	220312	64.97	1277	1277	1170	1612	868	1240	1206.36	1.11	0	-83910	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	313	-1.01	1.24	12	0.84	-1190.00	968.00	4970	20221005	-75.92	1069	20230925	11.97	4225	-71.67	20230619	1069	11.97	20230925	4240	-71.77	20221018	1069	11.97	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
118	20231010	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-26	5	-2.10	223394680	184999	54.55	1277	1277	1170	1612	868	1240	1207.55	1.11	0	-62990	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	317	-1.02	1.25	12	0.71	-1190.00	968.00	4970	20221005	-75.57	1069	20230925	13.56	4225	-71.27	20230619	1069	13.56	20230925	4240	-71.37	20221018	1069	13.56	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
119	20231010	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-39	5	-3.15	203716915	168613	49.72	1277	1277	1170	1612	868	1240	1208.19	1.11	0	-55879	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	314	-1.01	1.24	12	0.65	-1190.00	968.00	4970	20221005	-75.84	1069	20230925	12.35	4225	-71.57	20230619	1069	12.35	20230925	4240	-71.67	20221018	1069	12.35	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
120	20231010	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-42	5	-3.39	156985476	129660	38.23	1277	1277	1170	1612	868	1240	1210.75	1.11	0	-48359	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	313	-1.01	1.24	12	0.50	-1190.00	968.00	4970	20221005	-75.90	1069	20230925	12.07	4225	-71.64	20230619	1069	12.07	20230925	4240	-71.75	20221018	1069	12.07	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
121	20231010	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	4	2	0.32	43385011	34791	10.26	1277	1277	1237	1612	868	1240	1247.02	1.11	0	-27303	1320	1279	1209	1168	1098	1300	1189	131	372	500	840	1	1	26116040	325	-1.05	1.29	12	0.13	-1190.00	968.00	4970	20221005	-74.97	1069	20230925	16.37	4225	-70.56	20230619	1069	16.37	20230925	4240	-70.66	20221018	1069	16.37	20230925	0.86	N	208340	500	130 억		289543	N	N	0	N	00	N
122	20231006	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	100	2	8.77	413418309	338243	93.08	1139	1250	1139	1482	798	1140	1222.25	0.88	0	60600	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	324	-1.04	1.28	12	1.30	-1190.00	968.00	4970	20221005	-75.05	1069	20230925	16.00	4225	-70.65	20230619	1069	16.00	20230925	4665	-73.42	20221006	1069	16.00	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
123	20231006	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	79	2	6.93	404035201	330650	90.99	1139	1250	1139	1482	798	1140	1221.94	0.88	0	64155	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	318	-1.02	1.26	12	1.27	-1190.00	968.00	4970	20221005	-75.47	1069	20230925	14.03	4225	-71.15	20230619	1069	14.03	20230925	4665	-73.87	20221006	1069	14.03	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
124	20231006	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	105	2	9.21	363343520	297730	81.93	1139	1246	1139	1482	798	1140	1220.38	0.88	0	62337	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	325	-1.05	1.29	12	1.14	-1190.00	968.00	4970	20221005	-74.95	1069	20230925	16.46	4225	-70.53	20230619	1069	16.46	20230925	4665	-73.31	20221006	1069	16.46	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
125	20231006	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	86	2	7.54	328550880	269693	74.21	1139	1243	1139	1482	798	1140	1218.24	0.88	0	62023	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	320	-1.03	1.27	12	1.03	-1190.00	968.00	4970	20221005	-75.33	1069	20230925	14.69	4225	-70.98	20230619	1069	14.69	20230925	4665	-73.72	20221006	1069	14.69	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
126	20231006	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	80	2	7.02	300470558	246844	67.92	1139	1243	1139	1482	798	1140	1217.25	0.88	0	57824	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	319	-1.03	1.26	12	0.95	-1190.00	968.00	4970	20221005	-75.45	1069	20230925	14.13	4225	-71.12	20230619	1069	14.13	20230925	4665	-73.85	20221006	1069	14.13	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
127	20231006	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	82	2	7.19	236633968	194007	53.39	1139	1243	1139	1482	798	1140	1219.72	0.88	0	42549	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	319	-1.03	1.26	12	0.74	-1190.00	968.00	4970	20221005	-75.41	1069	20230925	14.31	4225	-71.08	20230619	1069	14.31	20230925	4665	-73.80	20221006	1069	14.31	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
128	20231006	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	88	2	7.72	185432015	152409	41.94	1139	1242	1139	1482	798	1140	1216.67	0.88	0	26317	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	321	-1.03	1.27	12	0.58	-1190.00	968.00	4970	20221005	-75.29	1069	20230925	14.87	4225	-70.93	20230619	1069	14.87	20230925	4665	-73.68	20221006	1069	14.87	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N
129	20231006	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	28	2	2.46	11683540	10100	2.78	1139	1171	1139	1482	798	1140	1156.79	0.88	0	2604	1216	1178	1124	1086	1032	1197	1105	131	342	500	770	1	1	26116040	305	-0.98	1.21	12	0.04	-1190.00	968.00	4970	20221005	-76.50	1069	20230925	9.26	4225	-72.36	20230619	1069	9.26	20230925	4665	-74.96	20221006	1069	9.26	20230925	0.93	N	208340	500	130 억		228943	N	N	0	N	00	N