KissMeData/288330/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	161112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3485	-165	5	-4.52	141000260	40078	61.93	3650	3665	3455	4745	2555	3650	3518.15	1.01	0	-18279	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	754	-1.89	1.66	12	0.19	-1846.00	2105.00	13000	20221117	-73.19	3455	20231031	0.87	12450	-72.01	20230109	3455	0.87	20231031	13000	-73.19	20221117	3455	0.87	20231031	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
3	20231031	151123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3490	-160	5	-4.38	136623410	38827	60.00	3650	3665	3455	4745	2555	3650	3518.77	1.01	0	-17830	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	755	-1.89	1.66	12	0.18	-1846.00	2105.00	13000	20221117	-73.15	3455	20231031	1.01	12450	-71.97	20230109	3455	1.01	20231031	13000	-73.15	20221117	3455	1.01	20231031	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
4	20231031	141133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3470	-180	5	-4.93	120536545	34236	52.91	3650	3665	3455	4745	2555	3650	3520.75	1.01	0	-16397	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	750	-1.88	1.65	12	0.16	-1846.00	2105.00	13000	20221117	-73.31	3455	20231031	0.43	12450	-72.13	20230109	3455	0.43	20231031	13000	-73.31	20221117	3455	0.43	20231031	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
5	20231031	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-170	5	-4.66	103130740	29214	45.15	3650	3665	3475	4745	2555	3650	3530.18	1.01	0	-16102	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	752	-1.89	1.65	12	0.14	-1846.00	2105.00	13000	20221117	-73.23	3455	20231026	0.72	12450	-72.05	20230109	3455	0.72	20231026	13000	-73.23	20221117	3455	0.72	20231026	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
6	20231031	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-125	5	-3.42	72129830	20347	31.44	3650	3665	3505	4745	2555	3650	3544.99	1.01	0	-9426	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	762	-1.91	1.67	12	0.09	-1846.00	2105.00	13000	20221117	-72.88	3455	20231026	2.03	12450	-71.69	20230109	3455	2.03	20231026	13000	-72.88	20221117	3455	2.03	20231026	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
7	20231031	111153	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-130	5	-3.56	52119300	14662	22.66	3650	3665	3505	4745	2555	3650	3554.72	1.01	0	-6704	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	761	-1.91	1.67	12	0.07	-1846.00	2105.00	13000	20221117	-72.92	3455	20231026	1.88	12450	-71.73	20230109	3455	1.88	20231026	13000	-72.92	20221117	3455	1.88	20231026	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
8	20231031	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-110	5	-3.01	38145440	10707	16.55	3650	3665	3505	4745	2555	3650	3562.66	1.01	0	-5418	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	765	-1.92	1.68	12	0.05	-1846.00	2105.00	13000	20221117	-72.77	3455	20231026	2.46	12450	-71.57	20230109	3455	2.46	20231026	13000	-72.77	20221117	3455	2.46	20231026	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
9	20231031	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-15	5	-0.41	7533575	2076	3.21	3650	3665	3575	4745	2555	3650	3628.89	1.01	0	-888	3790	3720	3625	3555	3460	3672	3507	108	1095	500	2400	5	1	21623436	786	-1.97	1.73	12	0.01	-1846.00	2105.00	13000	20221117	-72.04	3455	20231026	5.21	12450	-70.80	20230109	3455	5.21	20231026	13000	-72.04	20221117	3455	5.21	20231026	0.74	N	288330	500	108 억		218482	N	N	0	N	00	N
10	20231030	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-75	5	-2.01	232045715	64708	132.18	3695	3695	3530	4840	2610	3725	3586.03	1.01	0	808	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	789	-1.98	1.73	12	0.30	-1846.00	2105.00	13000	20221117	-71.92	3455	20231026	5.64	12450	-70.68	20230109	3455	5.64	20231026	13000	-71.92	20221117	3455	5.64	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
11	20231030	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-160	5	-4.30	222784165	62165	126.99	3695	3695	3530	4840	2610	3725	3583.76	1.01	0	1369	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	771	-1.93	1.69	12	0.29	-1846.00	2105.00	13000	20221117	-72.58	3455	20231026	3.18	12450	-71.37	20230109	3455	3.18	20231026	13000	-72.58	20221117	3455	3.18	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
12	20231030	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-170	5	-4.56	201519030	56212	114.83	3695	3695	3530	4840	2610	3725	3584.98	1.01	0	1652	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	769	-1.93	1.69	12	0.26	-1846.00	2105.00	13000	20221117	-72.65	3455	20231026	2.89	12450	-71.45	20230109	3455	2.89	20231026	13000	-72.65	20221117	3455	2.89	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
13	20231030	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-170	5	-4.56	173224675	48241	98.55	3695	3695	3530	4840	2610	3725	3590.82	1.01	0	7681	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	769	-1.93	1.69	12	0.22	-1846.00	2105.00	13000	20221117	-72.65	3455	20231026	2.89	12450	-71.45	20230109	3455	2.89	20231026	13000	-72.65	20221117	3455	2.89	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
14	20231030	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-130	5	-3.49	81781265	22579	46.12	3695	3695	3530	4840	2610	3725	3622.01	1.01	0	96	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	777	-1.95	1.71	12	0.10	-1846.00	2105.00	13000	20221117	-72.35	3455	20231026	4.05	12450	-71.12	20230109	3455	4.05	20231026	13000	-72.35	20221117	3455	4.05	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
15	20231030	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-95	5	-2.55	57440650	15834	32.35	3695	3695	3530	4840	2610	3725	3627.68	1.01	0	777	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	785	-1.97	1.72	12	0.07	-1846.00	2105.00	13000	20221117	-72.08	3455	20231026	5.07	12450	-70.84	20230109	3455	5.07	20231026	13000	-72.08	20221117	3455	5.07	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
16	20231030	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-65	5	-1.74	45753870	12621	25.78	3695	3695	3530	4840	2610	3725	3625.22	1.01	0	1481	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	791	-1.98	1.74	12	0.06	-1846.00	2105.00	13000	20221117	-71.85	3455	20231026	5.93	12450	-70.60	20230109	3455	5.93	20231026	13000	-71.85	20221117	3455	5.93	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
17	20231030	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-190	5	-5.10	9819080	2754	5.63	3695	3695	3530	4840	2610	3725	3565.39	1.01	0	-1512	3968	3846	3703	3581	3438	3907	3642	108	1115	500	2450	5	1	21623436	764	-1.91	1.68	12	0.01	-1846.00	2105.00	13000	20221117	-72.81	3455	20231026	2.32	12450	-71.61	20230109	3455	2.32	20231026	13000	-72.81	20221117	3455	2.32	20231026	0.74	N	288330	500	108 억		217431	N	N	0	N	00	N
18	20231027	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	70	2	1.97	174560845	47362	68.90	3560	3825	3560	4625	2495	3560	3685.67	0.97	0	7588	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	785	-1.97	1.72	12	0.22	-1846.00	2105.00	13000	20221117	-72.08	3455	20231026	5.07	12450	-70.84	20230109	3455	5.07	20231026	13000	-72.08	20221117	3455	5.07	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
19	20231027	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	110	2	3.09	145397720	39314	57.20	3560	3825	3560	4625	2495	3560	3698.37	0.97	0	6664	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	794	-1.99	1.74	12	0.18	-1846.00	2105.00	13000	20221117	-71.77	3455	20231026	6.22	12450	-70.52	20230109	3455	6.22	20231026	13000	-71.77	20221117	3455	6.22	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
20	20231027	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	100	2	2.81	134235545	36268	52.76	3560	3825	3560	4625	2495	3560	3701.21	0.97	0	6017	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	791	-1.98	1.74	12	0.17	-1846.00	2105.00	13000	20221117	-71.85	3455	20231026	5.93	12450	-70.60	20230109	3455	5.93	20231026	13000	-71.85	20221117	3455	5.93	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
21	20231027	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	190	2	5.34	117744045	31818	46.29	3560	3825	3560	4625	2495	3560	3700.55	0.97	0	5998	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	811	-2.03	1.78	12	0.15	-1846.00	2105.00	13000	20221117	-71.15	3455	20231026	8.54	12450	-69.88	20230109	3455	8.54	20231026	13000	-71.15	20221117	3455	8.54	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
22	20231027	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	200	2	5.62	112396925	30390	44.21	3560	3825	3560	4625	2495	3560	3698.48	0.97	0	5610	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	813	-2.04	1.79	12	0.14	-1846.00	2105.00	13000	20221117	-71.08	3455	20231026	8.83	12450	-69.80	20230109	3455	8.83	20231026	13000	-71.08	20221117	3455	8.83	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
23	20231027	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	105	2	2.95	43799375	12108	17.62	3560	3740	3560	4625	2495	3560	3617.39	0.97	0	-462	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	792	-1.99	1.74	12	0.06	-1846.00	2105.00	13000	20221117	-71.81	3455	20231026	6.08	12450	-70.56	20230109	3455	6.08	20231026	13000	-71.81	20221117	3455	6.08	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
24	20231027	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	80	2	2.25	9607195	2666	3.88	3560	3740	3560	4625	2495	3560	3603.60	0.97	0	-485	3810	3685	3570	3445	3330	3627	3387	108	1065	500	2340	5	1	21623436	787	-1.97	1.73	12	0.01	-1846.00	2105.00	13000	20221117	-72.00	3455	20231026	5.35	12450	-70.76	20230109	3455	5.35	20231026	13000	-72.00	20221117	3455	5.35	20231026	0.73	N	288330	500	108 억		209873	N	N	0	N	00	N
25	20231026	161019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3560	-80	5	-2.20	242779095	68726	108.57	3640	3695	3455	4730	2550	3640	3532.57	0.90	0	14080	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	770	-1.93	1.69	12	0.32	-1846.00	2105.00	13000	20221117	-72.62	3455	20231026	3.04	12450	-71.41	20230109	3455	3.04	20231026	13000	-72.62	20221117	3455	3.04	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
26	20231026	151018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3535	-105	5	-2.88	236065420	66832	105.57	3640	3695	3455	4730	2550	3640	3532.22	0.90	0	13788	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	764	-1.91	1.68	12	0.31	-1846.00	2105.00	13000	20221117	-72.81	3455	20231026	2.32	12450	-71.61	20230109	3455	2.32	20231026	13000	-72.81	20221117	3455	2.32	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
27	20231026	141020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3550	-90	5	-2.47	187764745	53098	83.88	3640	3695	3455	4730	2550	3640	3536.19	0.90	0	9670	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	768	-1.92	1.69	12	0.25	-1846.00	2105.00	13000	20221117	-72.69	3455	20231026	2.75	12450	-71.49	20230109	3455	2.75	20231026	13000	-72.69	20221117	3455	2.75	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
28	20231026	131019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3550	-90	5	-2.47	161923815	45834	72.40	3640	3695	3455	4730	2550	3640	3532.83	0.90	0	9192	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	768	-1.92	1.69	12	0.21	-1846.00	2105.00	13000	20221117	-72.69	3455	20231026	2.75	12450	-71.49	20230109	3455	2.75	20231026	13000	-72.69	20221117	3455	2.75	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
29	20231026	121011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3555	-85	5	-2.34	69330025	19509	30.82	3640	3695	3455	4730	2550	3640	3553.75	0.90	0	-2858	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	769	-1.93	1.69	12	0.09	-1846.00	2105.00	13000	20221117	-72.65	3455	20231026	2.89	12450	-71.45	20230109	3455	2.89	20231026	13000	-72.65	20221117	3455	2.89	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
30	20231026	111027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3595	-45	5	-1.24	60082750	16917	26.72	3640	3695	3455	4730	2550	3640	3551.62	0.90	0	-3011	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	777	-1.95	1.71	12	0.08	-1846.00	2105.00	13000	20221117	-72.35	3455	20231026	4.05	12450	-71.12	20230109	3455	4.05	20231026	13000	-72.35	20221117	3455	4.05	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
31	20231026	101023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3600	-40	5	-1.10	45080065	12779	20.19	3640	3640	3455	4730	2550	3640	3527.67	0.90	0	-2747	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	778	-1.95	1.71	12	0.06	-1846.00	2105.00	13000	20221117	-72.31	3455	20231026	4.20	12450	-71.08	20230109	3455	4.20	20231026	13000	-72.31	20221117	3455	4.20	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
32	20231026	091020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3500	-140	5	-3.85	18587875	5247	8.29	3640	3640	3465	4730	2550	3640	3542.57	0.90	0	-3354	4053	3846	3743	3536	3433	3795	3485	108	1090	500	2400	5	1	21623436	757	-1.90	1.66	12	0.02	-1846.00	2105.00	13000	20221117	-73.08	3465	20231026	1.01	12450	-71.89	20230109	3465	1.01	20231026	13000	-73.08	20221117	3465	1.01	20231026	0.75	N	288330	500	108 억		195111	N	N	0	N	00	N
33	20231025	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-335	5	-8.43	236641970	62998	103.67	3900	3950	3640	5160	2785	3975	3756.62	0.96	0	-13092	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	787	-1.97	1.73	12	0.29	-1846.00	2105.00	13000	20221117	-72.00	3550	20230927	2.54	12450	-70.76	20230109	3550	2.54	20230927	13000	-72.00	20221117	3550	2.54	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
34	20231025	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-245	5	-6.16	214633150	56989	93.78	3900	3950	3710	5160	2785	3975	3766.22	0.96	0	-9785	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	807	-2.02	1.77	12	0.26	-1846.00	2105.00	13000	20221117	-71.31	3550	20230927	5.07	12450	-70.04	20230109	3550	5.07	20230927	13000	-71.31	20221117	3550	5.07	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
35	20231025	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-210	5	-5.28	132739840	35073	57.72	3900	3950	3735	5160	2785	3975	3784.67	0.96	0	-10173	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	814	-2.04	1.79	12	0.16	-1846.00	2105.00	13000	20221117	-71.04	3550	20230927	6.06	12450	-69.76	20230109	3550	6.06	20230927	13000	-71.04	20221117	3550	6.06	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
36	20231025	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-230	5	-5.79	109950535	29002	47.73	3900	3950	3735	5160	2785	3975	3791.14	0.96	0	-12020	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	810	-2.03	1.78	12	0.13	-1846.00	2105.00	13000	20221117	-71.19	3550	20230927	5.49	12450	-69.92	20230109	3550	5.49	20230927	13000	-71.19	20221117	3550	5.49	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
37	20231025	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-210	5	-5.28	90789765	23897	39.33	3900	3950	3735	5160	2785	3975	3799.21	0.96	0	-8441	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	814	-2.04	1.79	12	0.11	-1846.00	2105.00	13000	20221117	-71.04	3550	20230927	6.06	12450	-69.76	20230109	3550	6.06	20230927	13000	-71.04	20221117	3550	6.06	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
38	20231025	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-180	5	-4.53	77884885	20478	33.70	3900	3950	3735	5160	2785	3975	3803.34	0.96	0	-6607	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	821	-2.06	1.80	12	0.09	-1846.00	2105.00	13000	20221117	-70.81	3550	20230927	6.90	12450	-69.52	20230109	3550	6.90	20230927	13000	-70.81	20221117	3550	6.90	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
39	20231025	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-215	5	-5.41	69825045	18346	30.19	3900	3950	3735	5160	2785	3975	3806.01	0.96	0	-6630	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	813	-2.04	1.79	12	0.08	-1846.00	2105.00	13000	20221117	-71.08	3550	20230927	5.92	12450	-69.80	20230109	3550	5.92	20230927	13000	-71.08	20221117	3550	5.92	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
40	20231025	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-140	5	-3.52	19726600	5079	8.36	3900	3950	3825	5160	2785	3975	3883.95	0.96	0	-258	4291	4132	3916	3757	3541	4025	3650	108	1185	500	2620	5	1	21623436	829	-2.08	1.82	12	0.02	-1846.00	2105.00	13000	20221117	-70.50	3550	20230927	8.03	12450	-69.20	20230109	3550	8.03	20230927	13000	-70.50	20221117	3550	8.03	20230927	0.80	N	288330	500	108 억		207902	N	N	0	N	00	N
41	20231024	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	15	2	0.38	230496050	60766	89.32	4000	4075	3700	5140	2775	3960	3792.57	0.96	0	5524	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	837	-2.15	1.89	12	0.29	-1846.00	2105.00	13000	20221117	-69.42	3550	20230927	11.97	12450	-68.07	20230109	3550	11.97	20230927	13000	-69.42	20221117	3550	11.97	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
42	20231024	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-75	5	-1.89	216689645	57252	84.15	4000	4075	3700	5140	2775	3960	3784.84	0.96	0	5116	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	818	-2.10	1.85	12	0.27	-1846.00	2105.00	13000	20221117	-70.12	3550	20230927	9.44	12450	-68.80	20230109	3550	9.44	20230927	13000	-70.12	20221117	3550	9.44	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
43	20231024	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-105	5	-2.65	203043025	53730	78.98	4000	4075	3700	5140	2775	3960	3778.95	0.96	0	5544	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	812	-2.09	1.83	12	0.26	-1846.00	2105.00	13000	20221117	-70.35	3550	20230927	8.59	12450	-69.04	20230109	3550	8.59	20230927	13000	-70.35	20221117	3550	8.59	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
44	20231024	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-220	5	-5.56	171369585	45395	66.72	4000	4075	3700	5140	2775	3960	3775.08	0.96	0	1305	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	788	-2.03	1.78	12	0.22	-1846.00	2105.00	13000	20221117	-71.23	3550	20230927	5.35	12450	-69.96	20230109	3550	5.35	20230927	13000	-71.23	20221117	3550	5.35	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
45	20231024	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-170	5	-4.29	136111465	35992	52.90	4000	4075	3700	5140	2775	3960	3781.71	0.96	0	-1261	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	798	-2.05	1.80	12	0.17	-1846.00	2105.00	13000	20221117	-70.85	3550	20230927	6.76	12450	-69.56	20230109	3550	6.76	20230927	13000	-70.85	20221117	3550	6.76	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
46	20231024	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-135	5	-3.41	122634300	32425	47.66	4000	4075	3700	5140	2775	3960	3782.09	0.96	0	-1178	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	805	-2.07	1.82	12	0.15	-1846.00	2105.00	13000	20221117	-70.58	3550	20230927	7.75	12450	-69.28	20230109	3550	7.75	20230927	13000	-70.58	20221117	3550	7.75	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
47	20231024	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-185	5	-4.67	74793265	19607	28.82	4000	4075	3720	5140	2775	3960	3814.62	0.96	0	-2292	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	795	-2.04	1.79	12	0.09	-1846.00	2105.00	13000	20221117	-70.96	3550	20230927	6.34	12450	-69.68	20230109	3550	6.34	20230927	13000	-70.96	20221117	3550	6.34	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
48	20231024	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-10	5	-0.25	7127445	1803	2.65	4000	4075	3905	5140	2775	3960	3953.10	0.96	0	490	4480	4220	4065	3805	3650	4142	3727	105	1180	500	2610	5	1	21058590	832	-2.14	1.88	12	0.01	-1846.00	2105.00	13000	20221117	-69.62	3550	20230927	11.27	12450	-68.27	20230109	3550	11.27	20230927	13000	-69.62	20221117	3550	11.27	20230927	0.80	N	288330	500	105 억		202341	N	N	0	N	00	N
49	20231023	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-365	5	-8.44	270243010	67213	281.05	4220	4325	3910	5620	3030	4325	4020.71	0.93	0	4732	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	834	-2.15	1.88	12	0.32	-1846.00	2105.00	13000	20221117	-69.54	3550	20230927	11.55	12450	-68.19	20230109	3550	11.55	20230927	13000	-69.54	20221117	3550	11.55	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
50	20231023	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-370	5	-8.55	265509940	66016	276.04	4220	4325	3910	5620	3030	4325	4021.90	0.93	0	4604	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	833	-2.14	1.88	12	0.31	-1846.00	2105.00	13000	20221117	-69.58	3550	20230927	11.41	12450	-68.23	20230109	3550	11.41	20230927	13000	-69.58	20221117	3550	11.41	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
51	20231023	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-380	5	-8.79	192414440	47448	198.40	4220	4325	3910	5620	3030	4325	4055.27	0.93	0	1249	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	831	-2.14	1.87	12	0.23	-1846.00	2105.00	13000	20221117	-69.65	3550	20230927	11.13	12450	-68.31	20230109	3550	11.13	20230927	13000	-69.65	20221117	3550	11.13	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
52	20231023	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-325	5	-7.51	130226825	31847	133.17	4220	4325	3990	5620	3030	4325	4089.14	0.93	0	3063	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	842	-2.17	1.90	12	0.15	-1846.00	2105.00	13000	20221117	-69.23	3550	20230927	12.68	12450	-67.87	20230109	3550	12.68	20230927	13000	-69.23	20221117	3550	12.68	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
53	20231023	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-295	5	-6.82	99750930	24252	101.41	4220	4325	4030	5620	3030	4325	4113.10	0.93	0	3624	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	849	-2.18	1.91	12	0.12	-1846.00	2105.00	13000	20221117	-69.00	3550	20230927	13.52	12450	-67.63	20230109	3550	13.52	20230927	13000	-69.00	20221117	3550	13.52	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
54	20231023	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-235	5	-5.43	82070775	19878	83.12	4220	4325	4050	5620	3030	4325	4128.72	0.93	0	4732	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	861	-2.22	1.94	12	0.09	-1846.00	2105.00	13000	20221117	-68.54	3550	20230927	15.21	12450	-67.15	20230109	3550	15.21	20230927	13000	-68.54	20221117	3550	15.21	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
55	20231023	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-180	5	-4.16	67527150	16354	68.38	4220	4325	4050	5620	3030	4325	4129.09	0.93	0	4544	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	873	-2.25	1.97	12	0.08	-1846.00	2105.00	13000	20221117	-68.12	3550	20230927	16.76	12450	-66.71	20230109	3550	16.76	20230927	13000	-68.12	20221117	3550	16.76	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
56	20231023	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-125	5	-2.89	9533150	2259	9.45	4220	4325	4200	5620	3030	4325	4220.08	0.93	0	2047	4621	4472	4351	4202	4081	4412	4142	105	1295	500	2850	5	1	21058590	884	-2.28	2.00	12	0.01	-1846.00	2105.00	13000	20221117	-67.69	3550	20230927	18.31	12450	-66.27	20230109	3550	18.31	20230927	13000	-67.69	20221117	3550	18.31	20230927	0.78	N	288330	500	105 억		196494	N	N	0	N	00	N
57	20231020	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-175	5	-3.89	102288960	23900	123.89	4440	4500	4230	5850	3150	4500	4279.87	0.96	0	-5277	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	911	-2.34	2.05	12	0.11	-1846.00	2105.00	13000	20221117	-66.73	3550	20230927	21.83	12450	-65.26	20230109	3550	21.83	20230927	13000	-66.73	20221117	3550	21.83	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
58	20231020	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-265	5	-5.89	86101915	20139	104.40	4440	4500	4230	5850	3150	4500	4275.38	0.96	0	-2320	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	892	-2.29	2.01	12	0.10	-1846.00	2105.00	13000	20221117	-67.42	3550	20230927	19.30	12450	-65.98	20230109	3550	19.30	20230927	13000	-67.42	20221117	3550	19.30	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
59	20231020	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-140	5	-3.11	61276580	14339	74.33	4440	4500	4235	5850	3150	4500	4273.42	0.96	0	-3439	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	918	-2.36	2.07	12	0.07	-1846.00	2105.00	13000	20221117	-66.46	3550	20230927	22.82	12450	-64.98	20230109	3550	22.82	20230927	13000	-66.46	20221117	3550	22.82	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
60	20231020	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-170	5	-3.78	57054675	13367	69.29	4440	4500	4235	5850	3150	4500	4268.32	0.96	0	-2865	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	912	-2.35	2.06	12	0.06	-1846.00	2105.00	13000	20221117	-66.69	3550	20230927	21.97	12450	-65.22	20230109	3550	21.97	20230927	13000	-66.69	20221117	3550	21.97	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
61	20231020	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-250	5	-5.56	33454490	7830	40.59	4440	4500	4240	5850	3150	4500	4272.60	0.96	0	-451	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	895	-2.30	2.02	12	0.04	-1846.00	2105.00	13000	20221117	-67.31	3550	20230927	19.72	12450	-65.86	20230109	3550	19.72	20230927	13000	-67.31	20221117	3550	19.72	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
62	20231020	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-225	5	-5.00	29836035	6979	36.18	4440	4500	4240	5850	3150	4500	4275.12	0.96	0	-304	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	900	-2.32	2.03	12	0.03	-1846.00	2105.00	13000	20221117	-67.12	3550	20230927	20.42	12450	-65.66	20230109	3550	20.42	20230927	13000	-67.12	20221117	3550	20.42	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
63	20231020	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-190	5	-4.22	10138165	2355	12.21	4440	4500	4240	5850	3150	4500	4304.95	0.96	0	-1023	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	908	-2.33	2.05	12	0.01	-1846.00	2105.00	13000	20221117	-66.85	3550	20230927	21.41	12450	-65.38	20230109	3550	21.41	20230927	13000	-66.85	20221117	3550	21.41	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
64	20231020	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-150	5	-3.33	1736685	394	2.04	4440	4500	4295	5850	3150	4500	4407.83	0.96	0	-74	4633	4566	4433	4366	4233	4600	4400	105	1350	500	2970	5	1	21058590	916	-2.36	2.07	12	0.00	-1846.00	2105.00	13000	20221117	-66.54	3550	20230927	22.54	12450	-65.06	20230109	3550	22.54	20230927	13000	-66.54	20221117	3550	22.54	20230927	0.78	N	288330	500	105 억		201594	N	N	0	N	00	N
65	20231019	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-100	5	-2.17	83360130	19086	58.76	4450	4500	4300	5980	3220	4600	4364.15	0.98	0	-3217	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	942	-2.44	2.14	12	0.09	-1846.00	2105.00	13000	20221117	-65.38	3550	20230927	26.76	12450	-63.86	20230109	3550	26.76	20230927	13000	-65.38	20221117	3550	26.76	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
66	20231019	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-210	5	-4.57	76339245	17518	53.93	4450	4450	4300	5980	3220	4600	4357.76	0.98	0	-3045	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	919	-2.38	2.09	12	0.08	-1846.00	2105.00	13000	20221117	-66.23	3550	20230927	23.66	12450	-64.74	20230109	3550	23.66	20230927	13000	-66.23	20221117	3550	23.66	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
67	20231019	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-200	5	-4.35	64444950	14805	45.58	4450	4450	4300	5980	3220	4600	4352.92	0.98	0	-2957	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	921	-2.38	2.09	12	0.07	-1846.00	2105.00	13000	20221117	-66.15	3550	20230927	23.94	12450	-64.66	20230109	3550	23.94	20230927	13000	-66.15	20221117	3550	23.94	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
68	20231019	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-215	5	-4.67	39104760	9022	27.77	4450	4450	4300	5980	3220	4600	4334.38	0.98	0	-2578	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	918	-2.38	2.08	12	0.04	-1846.00	2105.00	13000	20221117	-66.27	3550	20230927	23.52	12450	-64.78	20230109	3550	23.52	20230927	13000	-66.27	20221117	3550	23.52	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
69	20231019	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-195	5	-4.24	37654490	8692	26.76	4450	4450	4300	5980	3220	4600	4332.09	0.98	0	-2272	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	922	-2.39	2.09	12	0.04	-1846.00	2105.00	13000	20221117	-66.12	3550	20230927	24.08	12450	-64.62	20230109	3550	24.08	20230927	13000	-66.12	20221117	3550	24.08	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
70	20231019	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-200	5	-4.35	35868125	8286	25.51	4450	4450	4300	5980	3220	4600	4328.76	0.98	0	-1866	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	921	-2.38	2.09	12	0.04	-1846.00	2105.00	13000	20221117	-66.15	3550	20230927	23.94	12450	-64.66	20230109	3550	23.94	20230927	13000	-66.15	20221117	3550	23.94	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
71	20231019	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-205	5	-4.46	33724255	7794	23.99	4450	4450	4300	5980	3220	4600	4326.95	0.98	0	-1821	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	920	-2.38	2.09	12	0.04	-1846.00	2105.00	13000	20221117	-66.19	3550	20230927	23.80	12450	-64.70	20230109	3550	23.80	20230927	13000	-66.19	20221117	3550	23.80	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
72	20231019	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-190	5	-4.13	3283550	743	2.29	4450	4450	4410	5980	3220	4600	4419.31	0.98	0	-742	4850	4725	4510	4385	4170	4787	4447	105	1380	500	3030	5	1	20931814	923	-2.39	2.10	12	0.00	-1846.00	2105.00	13000	20221117	-66.08	3550	20230927	24.23	12450	-64.58	20230109	3550	24.23	20230927	13000	-66.08	20221117	3550	24.23	20230927	0.78	N	288330	500	104 억		204687	N	N	0	N	00	N
73	20231018	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	15	2	0.33	141758820	32455	122.15	4590	4635	4295	5960	3210	4585	4367.76	1.02	0	-9976	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	963	-2.49	2.19	12	0.16	-1846.00	2105.00	13000	20221117	-64.62	3550	20230927	29.58	12450	-63.05	20230109	3550	29.58	20230927	13000	-64.62	20221117	3550	29.58	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
74	20231018	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-255	5	-5.56	132387575	30362	114.27	4590	4635	4295	5960	3210	4585	4360.30	1.02	0	-9458	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	906	-2.35	2.06	12	0.15	-1846.00	2105.00	13000	20221117	-66.69	3550	20230927	21.97	12450	-65.22	20230109	3550	21.97	20230927	13000	-66.69	20221117	3550	21.97	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
75	20231018	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-265	5	-5.78	98389555	22491	84.65	4590	4635	4295	5960	3210	4585	4374.62	1.02	0	-6988	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	904	-2.34	2.05	12	0.11	-1846.00	2105.00	13000	20221117	-66.77	3550	20230927	21.69	12450	-65.30	20230109	3550	21.69	20230927	13000	-66.77	20221117	3550	21.69	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
76	20231018	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-240	5	-5.23	76041395	17354	65.31	4590	4635	4295	5960	3210	4585	4381.78	1.02	0	-5157	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	909	-2.35	2.06	12	0.08	-1846.00	2105.00	13000	20221117	-66.58	3550	20230927	22.39	12450	-65.10	20230109	3550	22.39	20230927	13000	-66.58	20221117	3550	22.39	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
77	20231018	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-240	5	-5.23	69481300	15843	59.63	4590	4635	4295	5960	3210	4585	4385.62	1.02	0	-4060	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	909	-2.35	2.06	12	0.08	-1846.00	2105.00	13000	20221117	-66.58	3550	20230927	22.39	12450	-65.10	20230109	3550	22.39	20230927	13000	-66.58	20221117	3550	22.39	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
78	20231018	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-265	5	-5.78	63699560	14512	54.62	4590	4635	4295	5960	3210	4585	4389.44	1.02	0	-3403	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	904	-2.34	2.05	12	0.07	-1846.00	2105.00	13000	20221117	-66.77	3550	20230927	21.69	12450	-65.30	20230109	3550	21.69	20230927	13000	-66.77	20221117	3550	21.69	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
79	20231018	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-220	5	-4.80	38565575	8733	32.87	4590	4635	4355	5960	3210	4585	4416.07	1.02	0	-1058	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	914	-2.36	2.07	12	0.04	-1846.00	2105.00	13000	20221117	-66.42	3550	20230927	22.96	12450	-64.94	20230109	3550	22.96	20230927	13000	-66.42	20221117	3550	22.96	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
80	20231018	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-170	5	-3.71	12054350	2712	10.21	4590	4635	4415	5960	3210	4585	4444.82	1.02	0	586	4891	4737	4606	4452	4321	4815	4530	105	1375	500	3020	5	1	20931814	924	-2.39	2.10	12	0.01	-1846.00	2105.00	13000	20221117	-66.04	3550	20230927	24.37	12450	-64.54	20230109	3550	24.37	20230927	13000	-66.04	20221117	3550	24.37	20230927	0.76	N	288330	500	104 억		214450	N	N	0	N	00	N
81	20231017	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-115	5	-2.45	121793035	26570	39.72	4475	4760	4475	6110	3290	4700	4583.86	1.09	0	-13919	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	960	-2.48	2.18	12	0.13	-1846.00	2105.00	13000	20221117	-64.73	3550	20230927	29.15	12450	-63.17	20230109	3550	29.15	20230927	13000	-64.73	20221117	3550	29.15	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
82	20231017	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-120	5	-2.55	114453235	24967	37.32	4475	4760	4475	6110	3290	4700	4584.18	1.09	0	-13355	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	959	-2.48	2.18	12	0.12	-1846.00	2105.00	13000	20221117	-64.77	3550	20230927	29.01	12450	-63.21	20230109	3550	29.01	20230927	13000	-64.77	20221117	3550	29.01	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
83	20231017	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-190	5	-4.04	106200735	23149	34.61	4475	4760	4475	6110	3290	4700	4587.70	1.09	0	-12689	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	944	-2.44	2.14	12	0.11	-1846.00	2105.00	13000	20221117	-65.31	3550	20230927	27.04	12450	-63.78	20230109	3550	27.04	20230927	13000	-65.31	20221117	3550	27.04	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
84	20231017	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-85	5	-1.81	69019865	14927	22.31	4475	4760	4475	6110	3290	4700	4623.83	1.09	0	-7064	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	966	-2.50	2.19	12	0.07	-1846.00	2105.00	13000	20221117	-64.50	3550	20230927	30.00	12450	-62.93	20230109	3550	30.00	20230927	13000	-64.50	20221117	3550	30.00	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
85	20231017	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-135	5	-2.87	66391465	14352	21.46	4475	4760	4475	6110	3290	4700	4625.94	1.09	0	-6621	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	956	-2.47	2.17	12	0.07	-1846.00	2105.00	13000	20221117	-64.88	3550	20230927	28.59	12450	-63.33	20230109	3550	28.59	20230927	13000	-64.88	20221117	3550	28.59	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
86	20231017	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-85	5	-1.81	47753255	10299	15.40	4475	4760	4475	6110	3290	4700	4636.69	1.09	0	-4077	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	966	-2.50	2.19	12	0.05	-1846.00	2105.00	13000	20221117	-64.50	3550	20230927	30.00	12450	-62.93	20230109	3550	30.00	20230927	13000	-64.50	20221117	3550	30.00	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
87	20231017	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-65	5	-1.38	41478535	8943	13.37	4475	4760	4475	6110	3290	4700	4638.10	1.09	0	-3033	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	970	-2.51	2.20	12	0.04	-1846.00	2105.00	13000	20221117	-64.35	3550	20230927	30.56	12450	-62.77	20230109	3550	30.56	20230927	13000	-64.35	20221117	3550	30.56	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
88	20231017	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-25	5	-0.53	8047625	1770	2.65	4475	4760	4475	6110	3290	4700	4546.68	1.09	0	-234	5120	4910	4685	4475	4250	5015	4580	105	1410	500	3100	5	1	20931814	979	-2.53	2.22	12	0.01	-1846.00	2105.00	13000	20221117	-64.04	3550	20230927	31.69	12450	-62.45	20230109	3550	31.69	20230927	13000	-64.04	20221117	3550	31.69	20230927	0.76	N	288330	500	104 억		228069	N	N	0	N	00	N
89	20231016	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	180	2	3.98	311860010	66269	254.85	4500	4895	4460	5870	3165	4520	4706.11	1.06	0	6988	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	984	-2.55	2.23	12	0.32	-1846.00	2105.00	13000	20221117	-63.85	3550	20230927	32.39	12450	-62.25	20230109	3550	32.39	20230927	13000	-63.85	20221117	3550	32.39	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
90	20231016	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	120	2	2.65	286464950	60838	233.97	4500	4895	4460	5870	3165	4520	4708.79	1.06	0	8101	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	971	-2.51	2.20	12	0.29	-1846.00	2105.00	13000	20221117	-64.31	3550	20230927	30.70	12450	-62.73	20230109	3550	30.70	20230927	13000	-64.31	20221117	3550	30.70	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
91	20231016	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	175	2	3.87	279420720	59321	228.13	4500	4895	4460	5870	3165	4520	4710.46	1.06	0	8629	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	983	-2.54	2.23	12	0.28	-1846.00	2105.00	13000	20221117	-63.88	3550	20230927	32.25	12450	-62.29	20230109	3550	32.25	20230927	13000	-63.88	20221117	3550	32.25	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
92	20231016	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	85	2	1.88	255719975	54188	208.39	4500	4895	4460	5870	3165	4520	4719.29	1.06	0	8528	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	964	-2.49	2.19	12	0.26	-1846.00	2105.00	13000	20221117	-64.58	3550	20230927	29.72	12450	-63.01	20230109	3550	29.72	20230927	13000	-64.58	20221117	3550	29.72	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
93	20231016	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	140	2	3.10	243244230	51490	198.02	4500	4895	4460	5870	3165	4520	4724.28	1.06	0	8666	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	975	-2.52	2.21	12	0.25	-1846.00	2105.00	13000	20221117	-64.15	3550	20230927	31.27	12450	-62.57	20230109	3550	31.27	20230927	13000	-64.15	20221117	3550	31.27	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
94	20231016	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	215	2	4.76	212957125	45045	173.23	4500	4895	4460	5870	3165	4520	4727.86	1.06	0	11016	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	991	-2.57	2.25	12	0.22	-1846.00	2105.00	13000	20221117	-63.58	3550	20230927	33.38	12450	-61.97	20230109	3550	33.38	20230927	13000	-63.58	20221117	3550	33.38	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
95	20231016	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	240	2	5.31	181219805	38394	147.65	4500	4895	4460	5870	3165	4520	4720.24	1.06	0	10961	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	996	-2.58	2.26	12	0.18	-1846.00	2105.00	13000	20221117	-63.38	3550	20230927	34.08	12450	-61.77	20230109	3550	34.08	20230927	13000	-63.38	20221117	3550	34.08	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
96	20231016	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-5	5	-0.11	14142755	3137	12.06	4500	4650	4460	5870	3165	4520	4508.20	1.06	0	-2293	4936	4727	4571	4362	4206	4650	4285	105	1350	500	2980	5	1	20931814	945	-2.45	2.14	12	0.01	-1846.00	2105.00	13000	20221117	-65.27	3550	20230927	27.18	12450	-63.73	20230109	3550	27.18	20230927	13000	-65.27	20221117	3550	27.18	20230927	0.76	N	288330	500	104 억		221352	N	N	0	N	00	N
97	20231012	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	10	2	0.22	85652405	19034	60.16	4525	4570	4400	5850	3150	4500	4499.97	1.07	0	3645	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	943	-2.44	2.14	12	0.09	-1846.00	2105.00	13000	20221117	-65.31	3550	20230927	27.04	12450	-63.78	20230109	3550	27.04	20230927	13000	-65.31	20221117	3550	27.04	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
98	20231012	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	10	2	0.22	71392655	15872	50.17	4525	4570	4400	5850	3150	4500	4498.03	1.07	0	3769	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	943	-2.44	2.14	12	0.08	-1846.00	2105.00	13000	20221117	-65.31	3550	20230927	27.04	12450	-63.78	20230109	3550	27.04	20230927	13000	-65.31	20221117	3550	27.04	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
99	20231012	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	65	2	1.44	70389260	15650	49.47	4525	4570	4400	5850	3150	4500	4497.72	1.07	0	3807	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	955	-2.47	2.17	12	0.07	-1846.00	2105.00	13000	20221117	-64.88	3550	20230927	28.59	12450	-63.33	20230109	3550	28.59	20230927	13000	-64.88	20221117	3550	28.59	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
100	20231012	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	35	2	0.78	69274310	15405	48.69	4525	4550	4400	5850	3150	4500	4496.87	1.07	0	3934	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	948	-2.46	2.15	12	0.07	-1846.00	2105.00	13000	20221117	-65.12	3550	20230927	27.75	12450	-63.57	20230109	3550	27.75	20230927	13000	-65.12	20221117	3550	27.75	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
101	20231012	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	25	2	0.56	68443195	15221	48.11	4525	4550	4400	5850	3150	4500	4496.63	1.07	0	3964	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	946	-2.45	2.15	12	0.07	-1846.00	2105.00	13000	20221117	-65.19	3550	20230927	27.46	12450	-63.65	20230109	3550	27.46	20230927	13000	-65.19	20221117	3550	27.46	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
102	20231012	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	0	3	0.00	31693130	7089	22.41	4525	4525	4400	5850	3150	4500	4470.75	1.07	0	-1004	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	941	-2.44	2.14	12	0.03	-1846.00	2105.00	13000	20221117	-65.38	3550	20230927	26.76	12450	-63.86	20230109	3550	26.76	20230927	13000	-65.38	20221117	3550	26.76	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
103	20231012	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-5	5	-0.11	24906125	5575	17.62	4525	4525	4400	5850	3150	4500	4467.47	1.07	0	-403	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	940	-2.43	2.14	12	0.03	-1846.00	2105.00	13000	20221117	-65.42	3550	20230927	26.62	12450	-63.90	20230109	3550	26.62	20230927	13000	-65.42	20221117	3550	26.62	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
104	20231012	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-100	5	-2.22	4751930	1070	3.38	4525	4525	4400	5850	3150	4500	4441.06	1.07	0	-63	4700	4600	4500	4400	4300	4650	4450	105	1350	500	2970	5	1	20913159	920	-2.38	2.09	12	0.01	-1846.00	2105.00	13000	20221117	-66.15	3550	20230927	23.94	12450	-64.66	20230109	3550	23.94	20230927	13000	-66.15	20221117	3550	23.94	20230927	0.76	N	288330	500	104 억		224386	N	N	0	N	00	N
105	20231011	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	105	2	2.39	142583005	31638	57.58	4400	4600	4400	5710	3080	4395	4506.70	1.11	0	-7494	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	941	-2.44	2.14	12	0.15	-1846.00	2105.00	13000	20221117	-65.38	3550	20230927	26.76	12450	-63.86	20230109	3550	26.76	20230927	13000	-65.38	20221117	3550	26.76	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
106	20231011	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	125	2	2.84	133107430	29535	53.75	4400	4600	4400	5710	3080	4395	4506.77	1.11	0	-7804	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	945	-2.45	2.15	12	0.14	-1846.00	2105.00	13000	20221117	-65.23	3550	20230927	27.32	12450	-63.69	20230109	3550	27.32	20230927	13000	-65.23	20221117	3550	27.32	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
107	20231011	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	150	2	3.41	119571425	26530	48.28	4400	4600	4400	5710	3080	4395	4507.03	1.11	0	-5938	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	951	-2.46	2.16	12	0.13	-1846.00	2105.00	13000	20221117	-65.04	3550	20230927	28.03	12450	-63.49	20230109	3550	28.03	20230927	13000	-65.04	20221117	3550	28.03	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
108	20231011	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	180	2	4.10	117946195	26174	47.64	4400	4600	4400	5710	3080	4395	4506.24	1.11	0	-5891	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	957	-2.48	2.17	12	0.13	-1846.00	2105.00	13000	20221117	-64.81	3550	20230927	28.87	12450	-63.25	20230109	3550	28.87	20230927	13000	-64.81	20221117	3550	28.87	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
109	20231011	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	140	2	3.19	104206540	23147	42.13	4400	4600	4400	5710	3080	4395	4501.95	1.11	0	-5619	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	948	-2.46	2.15	12	0.11	-1846.00	2105.00	13000	20221117	-65.12	3550	20230927	27.75	12450	-63.57	20230109	3550	27.75	20230927	13000	-65.12	20221117	3550	27.75	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
110	20231011	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	120	2	2.73	57742435	12822	23.34	4400	4600	4400	5710	3080	4395	4503.39	1.11	0	-5311	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	944	-2.45	2.14	12	0.06	-1846.00	2105.00	13000	20221117	-65.27	3550	20230927	27.18	12450	-63.73	20230109	3550	27.18	20230927	13000	-65.27	20221117	3550	27.18	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
111	20231011	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	175	2	3.98	53788675	11949	21.75	4400	4600	4400	5710	3080	4395	4501.52	1.11	0	-5374	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	956	-2.48	2.17	12	0.06	-1846.00	2105.00	13000	20221117	-64.85	3550	20230927	28.73	12450	-63.29	20230109	3550	28.73	20230927	13000	-64.85	20221117	3550	28.73	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
112	20231011	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	140	2	3.19	17140690	3799	6.91	4400	4600	4400	5710	3080	4395	4511.90	1.11	0	-2503	4851	4622	4461	4232	4071	4542	4152	105	1315	500	2900	5	1	20913159	948	-2.46	2.15	12	0.02	-1846.00	2105.00	13000	20221117	-65.12	3550	20230927	27.75	12450	-63.57	20230109	3550	27.75	20230927	13000	-65.12	20221117	3550	27.75	20230927	0.76	N	288330	500	104 억		231918	N	N	0	N	00	N
113	20231010	161521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-195	5	-4.25	244084500	54946	20.87	4545	4690	4300	5960	3215	4590	4442.26	1.23	0	-24841	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	919	-2.38	2.09	12	0.26	-1846.00	2105.00	13000	20221117	-66.19	3550	20230927	23.80	12450	-64.70	20230109	3550	23.80	20230927	13000	-66.19	20221117	3550	23.80	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
114	20231010	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-215	5	-4.68	208937460	46907	17.81	4545	4690	4300	5960	3215	4590	4454.29	1.23	0	-21974	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	915	-2.37	2.08	12	0.22	-1846.00	2105.00	13000	20221117	-66.35	3550	20230927	23.24	12450	-64.86	20230109	3550	23.24	20230927	13000	-66.35	20221117	3550	23.24	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
115	20231010	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-255	5	-5.56	200202590	44890	17.05	4545	4690	4300	5960	3215	4590	4459.85	1.23	0	-20734	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	907	-2.35	2.06	12	0.21	-1846.00	2105.00	13000	20221117	-66.65	3550	20230927	22.11	12450	-65.18	20230109	3550	22.11	20230927	13000	-66.65	20221117	3550	22.11	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
116	20231010	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-215	5	-4.68	153796625	34214	12.99	4545	4690	4375	5960	3215	4590	4495.14	1.23	0	-19980	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	915	-2.37	2.08	12	0.16	-1846.00	2105.00	13000	20221117	-66.35	3550	20230927	23.24	12450	-64.86	20230109	3550	23.24	20230927	13000	-66.35	20221117	3550	23.24	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
117	20231010	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-155	5	-3.38	125937775	27882	10.59	4545	4690	4420	5960	3215	4590	4516.81	1.23	0	-14005	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	927	-2.40	2.11	12	0.13	-1846.00	2105.00	13000	20221117	-65.88	3550	20230927	24.93	12450	-64.38	20230109	3550	24.93	20230927	13000	-65.88	20221117	3550	24.93	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
118	20231010	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-110	5	-2.40	96936600	21377	8.12	4545	4690	4470	5960	3215	4590	4534.62	1.23	0	-8110	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	937	-2.43	2.13	12	0.10	-1846.00	2105.00	13000	20221117	-65.54	3550	20230927	26.20	12450	-64.02	20230109	3550	26.20	20230927	13000	-65.54	20221117	3550	26.20	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
119	20231010	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-90	5	-1.96	55213890	12072	4.58	4545	4690	4495	5960	3215	4590	4573.72	1.23	0	-6878	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	941	-2.44	2.14	12	0.06	-1846.00	2105.00	13000	20221117	-65.38	3550	20230927	26.76	12450	-63.86	20230109	3550	26.76	20230927	13000	-65.38	20221117	3550	26.76	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
120	20231010	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	35	2	0.76	10681195	2304	0.88	4545	4690	4545	5960	3215	4590	4635.94	1.23	0	-952	5323	4956	4583	4216	3843	5140	4400	105	1370	500	3020	5	1	20913159	967	-2.51	2.20	12	0.01	-1846.00	2105.00	13000	20221117	-64.42	3550	20230927	30.28	12450	-62.85	20230109	3550	30.28	20230927	13000	-64.42	20221117	3550	30.28	20230927	0.77	N	288330	500	104 억		256581	N	N	0	N	00	N
121	20231006	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	380	2	9.03	1216113595	263113	729.01	4210	4950	4210	5470	2950	4210	4622.02	1.29	0	-10293	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	960	-2.49	2.18	12	1.26	-1846.00	2105.00	13000	20221117	-64.69	3550	20230927	29.30	12450	-63.13	20230109	3550	29.30	20230927	13000	-64.69	20221117	3550	29.30	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
122	20231006	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	340	2	8.08	1191539690	257699	714.01	4210	4950	4210	5470	2950	4210	4623.77	1.29	0	-10813	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	952	-2.46	2.16	12	1.23	-1846.00	2105.00	13000	20221117	-65.00	3550	20230927	28.17	12450	-63.45	20230109	3550	28.17	20230927	13000	-65.00	20221117	3550	28.17	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
123	20231006	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	335	2	7.96	915640660	198239	549.26	4210	4950	4210	5470	2950	4210	4618.87	1.29	0	-10478	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	951	-2.46	2.16	12	0.95	-1846.00	2105.00	13000	20221117	-65.04	3550	20230927	28.03	12450	-63.49	20230109	3550	28.03	20230927	13000	-65.04	20221117	3550	28.03	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
124	20231006	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	295	2	7.01	793983045	171222	474.40	4210	4950	4210	5470	2950	4210	4637.16	1.29	0	-25668	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	942	-2.44	2.14	12	0.82	-1846.00	2105.00	13000	20221117	-65.35	3550	20230927	26.90	12450	-63.82	20230109	3550	26.90	20230927	13000	-65.35	20221117	3550	26.90	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
125	20231006	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	230	2	5.46	114562730	25937	71.86	4210	4500	4210	5470	2950	4210	4416.96	1.29	0	2453	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	929	-2.41	2.11	12	0.12	-1846.00	2105.00	13000	20221117	-65.85	3550	20230927	25.07	12450	-64.34	20230109	3550	25.07	20230927	13000	-65.85	20221117	3550	25.07	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
126	20231006	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	210	2	4.99	100682510	22791	63.15	4210	4500	4210	5470	2950	4210	4417.64	1.29	0	1884	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	924	-2.39	2.10	12	0.11	-1846.00	2105.00	13000	20221117	-66.00	3550	20230927	24.51	12450	-64.50	20230109	3550	24.51	20230927	13000	-66.00	20221117	3550	24.51	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
127	20231006	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	290	2	6.89	57171690	13070	36.21	4210	4500	4210	5470	2950	4210	4374.27	1.29	0	1483	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	941	-2.44	2.14	12	0.06	-1846.00	2105.00	13000	20221117	-65.38	3550	20230927	26.76	12450	-63.86	20230109	3550	26.76	20230927	13000	-65.38	20221117	3550	26.76	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N
128	20231006	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	65	2	1.54	6867635	1596	4.42	4210	4400	4210	5470	2950	4210	4303.03	1.29	0	-151	4416	4312	4166	4062	3916	4365	4115	105	1260	500	2770	5	1	20913159	894	-2.32	2.03	12	0.01	-1846.00	2105.00	13000	20221117	-67.12	3550	20230927	20.42	12450	-65.66	20230109	3550	20.42	20230927	13000	-67.12	20221117	3550	20.42	20230927	0.78	N	288330	500	104 억		270477	N	N	0	N	00	N