KissMeData/307750/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	161134	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	30	2	0.51	2263604070	379890	259.17	5850	6100	5820	7570	4090	5830	5958.79	0.40	0	-50193	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2875	32.20	3.14	12	0.77	182.00	1867.00	8210	20221117	-28.62	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
3	20231031	151145	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	40	2	0.69	2204265460	369765	252.27	5850	6100	5820	7570	4090	5830	5961.26	0.40	0	-49576	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2880	32.25	3.14	12	0.75	182.00	1867.00	8210	20221117	-28.50	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8210	-28.50	20221117	5180	13.32	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
4	20231031	141154	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	40	2	0.69	2052926160	343844	234.58	5850	6100	5840	7570	4090	5830	5970.52	0.40	0	-46812	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2880	32.25	3.14	12	0.70	182.00	1867.00	8210	20221117	-28.50	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8210	-28.50	20221117	5180	13.32	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
5	20231031	131145	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	30	2	0.51	1917710940	320744	218.82	5850	6100	5840	7570	4090	5830	5978.95	0.40	0	-39401	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2875	32.20	3.14	12	0.65	182.00	1867.00	8210	20221117	-28.62	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
6	20231031	121145	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	50	2	0.86	1808528750	302117	206.11	5850	6100	5850	7570	4090	5830	5986.19	0.40	0	-34233	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2885	32.31	3.15	12	0.62	182.00	1867.00	8210	20221117	-28.38	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8210	-28.38	20221117	5180	13.51	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
7	20231031	111215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	90	2	1.54	1630351260	271846	185.46	5850	6100	5850	7570	4090	5830	5997.33	0.40	0	-19272	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2905	32.53	3.17	12	0.55	182.00	1867.00	8210	20221117	-27.89	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8210	-27.89	20221117	5180	14.29	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
8	20231031	101154	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	90	2	1.54	1449336480	241417	164.70	5850	6100	5850	7570	4090	5830	6003.46	0.40	0	-15924	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2905	32.53	3.17	12	0.49	182.00	1867.00	8210	20221117	-27.89	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8210	-27.89	20221117	5180	14.29	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
9	20231031	091154	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	190	2	3.26	645493580	107257	73.17	5850	6100	5850	7570	4090	5830	6018.20	0.40	0	-4806	6003	5916	5833	5746	5663	5960	5790	49	1740	100	4080	10	1	49069269	2954	33.08	3.22	12	0.22	182.00	1867.00	8210	20221117	-26.67	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8210	-26.67	20221117	5180	16.22	20230316	3.31	N	307750	100	49 억		197422	N	N	0	N	00	N
10	20231030	161130	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	10	2	0.17	828130380	142446	47.42	5750	5920	5750	7560	4080	5820	5813.62	0.37	0	17522	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2861	32.03	3.12	12	0.29	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
11	20231030	151105	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	10	2	0.17	779369310	134079	44.64	5750	5920	5750	7560	4080	5820	5812.76	0.37	0	16710	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2861	32.03	3.12	12	0.27	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
12	20231030	141103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	30	2	0.52	681796100	117288	39.05	5750	5920	5750	7560	4080	5820	5813.00	0.37	0	15252	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2871	32.14	3.13	12	0.24	182.00	1867.00	8210	20221117	-28.75	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8210	-28.75	20221117	5180	12.93	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
13	20231030	131108	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	50	2	0.86	616121210	106029	35.30	5750	5920	5750	7560	4080	5820	5810.87	0.37	0	12241	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2880	32.25	3.14	12	0.22	182.00	1867.00	8210	20221117	-28.50	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8210	-28.50	20221117	5180	13.32	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
14	20231030	121057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	30	2	0.52	549389160	94596	31.49	5750	5920	5750	7560	4080	5820	5807.73	0.37	0	11050	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2871	32.14	3.13	12	0.19	182.00	1867.00	8210	20221117	-28.75	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8210	-28.75	20221117	5180	12.93	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
15	20231030	111059	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	40	2	0.69	493656880	85073	28.32	5750	5920	5750	7560	4080	5820	5802.73	0.37	0	14354	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2875	32.20	3.14	12	0.17	182.00	1867.00	8210	20221117	-28.62	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
16	20231030	101055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	-30	5	-0.52	426394630	73517	24.47	5750	5920	5750	7560	4080	5820	5799.92	0.37	0	12609	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2841	31.81	3.10	12	0.15	182.00	1867.00	8210	20221117	-29.48	5180	20230316	11.78	8140	-28.87	20230721	5180	11.78	20230316	8210	-29.48	20221117	5180	11.78	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
17	20231030	091055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-40	5	-0.69	187625540	32480	10.81	5750	5920	5750	7560	4080	5820	5776.53	0.37	0	9019	6053	5936	5823	5706	5593	5995	5765	49	1740	100	4070	10	1	49069269	2836	31.76	3.10	12	0.07	182.00	1867.00	8210	20221117	-29.60	5180	20230316	11.58	8140	-28.99	20230721	5180	11.58	20230316	8210	-29.60	20221117	5180	11.58	20230316	3.25	N	307750	100	49 억		179885	N	N	2	N	00	N
18	20231027	161003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	90	2	1.57	1706944750	292226	136.68	5710	5940	5710	7440	4020	5730	5841.25	0.26	0	49788	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2856	31.98	3.12	12	0.60	182.00	1867.00	8210	20221117	-29.11	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8210	-29.11	20221117	5180	12.36	20230316	3.25	N	307750	100	49 억		128492	N	N	2	N	00	N
19	20231027	151056	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	150	2	2.62	1580851080	270617	126.58	5710	5940	5710	7440	4020	5730	5841.72	0.26	0	44135	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2885	32.31	3.15	12	0.55	182.00	1867.00	8210	20221117	-28.38	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8210	-28.38	20221117	5180	13.51	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
20	20231027	141054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	80	2	1.40	1333331630	228356	106.81	5710	5940	5710	7440	4020	5730	5838.91	0.26	0	33260	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2851	31.92	3.11	12	0.47	182.00	1867.00	8210	20221117	-29.23	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8210	-29.23	20221117	5180	12.16	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
21	20231027	131044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	110	2	1.92	1187751760	203374	95.12	5710	5940	5710	7440	4020	5730	5840.32	0.26	0	30774	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2866	32.09	3.13	12	0.41	182.00	1867.00	8210	20221117	-28.87	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8210	-28.87	20221117	5180	12.74	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
22	20231027	121056	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	130	2	2.27	976766580	167198	78.20	5710	5940	5710	7440	4020	5730	5842.08	0.26	0	23755	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2875	32.20	3.14	12	0.34	182.00	1867.00	8210	20221117	-28.62	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
23	20231027	111103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	150	2	2.62	817230070	140080	65.52	5710	5940	5710	7440	4020	5730	5834.14	0.26	0	14288	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2885	32.31	3.15	12	0.29	182.00	1867.00	8210	20221117	-28.38	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8210	-28.38	20221117	5180	13.51	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
24	20231027	101052	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	70	2	1.22	448488540	77496	36.25	5710	5880	5710	7440	4020	5730	5787.37	0.26	0	-6560	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2846	31.87	3.11	12	0.16	182.00	1867.00	8210	20221117	-29.35	5180	20230316	11.97	8140	-28.75	20230721	5180	11.97	20230316	8210	-29.35	20221117	5180	11.97	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
25	20231027	091056	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	70	2	1.22	47016980	8171	3.82	5710	5800	5710	7440	4020	5730	5754.61	0.26	0	-1326	5863	5796	5733	5666	5603	5830	5700	49	1710	100	4010	10	1	49069269	2846	31.87	3.11	12	0.02	182.00	1867.00	8210	20221117	-29.35	5180	20230316	11.97	8140	-28.75	20230721	5180	11.97	20230316	8210	-29.35	20221117	5180	11.97	20230316	3.25	N	307750	100	49 억		128492	N	N	0	N	00	N
26	20231026	161039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-160	5	-2.72	1180415590	206466	34.34	5700	5800	5670	7650	4130	5890	5716.54	0.32	0	-27982	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2812	31.48	3.07	12	0.42	182.00	1867.00	8210	20221024	-30.21	5180	20230316	10.62	8140	-29.61	20230721	5180	10.62	20230316	8210	-30.21	20221117	5180	10.62	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
27	20231026	151038	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-190	5	-3.23	1110629090	194269	32.31	5700	5800	5670	7650	4130	5890	5716.27	0.32	0	-26472	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2797	31.32	3.05	12	0.40	182.00	1867.00	8210	20221024	-30.57	5180	20230316	10.04	8140	-29.98	20230721	5180	10.04	20230316	8210	-30.57	20221117	5180	10.04	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
28	20231026	141040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-210	5	-3.57	905505290	158305	26.33	5700	5800	5670	7650	4130	5890	5719.17	0.32	0	-29951	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2787	31.21	3.04	12	0.32	182.00	1867.00	8210	20221024	-30.82	5180	20230316	9.65	8140	-30.22	20230721	5180	9.65	20230316	8210	-30.82	20221117	5180	9.65	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
29	20231026	131038	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	-150	5	-2.55	780603600	136345	22.68	5700	5800	5670	7650	4130	5890	5724.26	0.32	0	-23607	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2817	31.54	3.07	12	0.28	182.00	1867.00	8210	20221024	-30.09	5180	20230316	10.81	8140	-29.48	20230721	5180	10.81	20230316	8210	-30.09	20221117	5180	10.81	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
30	20231026	121031	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-200	5	-3.40	694137970	121188	20.16	5700	5800	5670	7650	4130	5890	5726.73	0.32	0	-20906	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2792	31.26	3.05	12	0.25	182.00	1867.00	8210	20221024	-30.69	5180	20230316	9.85	8140	-30.10	20230721	5180	9.85	20230316	8210	-30.69	20221117	5180	9.85	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
31	20231026	111047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-170	5	-2.89	547143050	95379	15.86	5700	5800	5670	7650	4130	5890	5735.25	0.32	0	-13759	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2807	31.43	3.06	12	0.19	182.00	1867.00	8210	20221024	-30.33	5180	20230316	10.42	8140	-29.73	20230721	5180	10.42	20230316	8210	-30.33	20221117	5180	10.42	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
32	20231026	101042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-160	5	-2.72	442279390	77112	12.83	5700	5800	5670	7650	4130	5890	5733.97	0.32	0	-7393	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2812	31.48	3.07	12	0.16	182.00	1867.00	8210	20221024	-30.21	5180	20230316	10.62	8140	-29.61	20230721	5180	10.62	20230316	8210	-30.21	20221117	5180	10.62	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
33	20231026	091040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-120	5	-2.04	193812560	33933	5.64	5700	5790	5670	7650	4130	5890	5707.44	0.32	0	-187	6276	6082	5906	5712	5536	6180	5810	49	1760	100	4120	10	1	49069269	2831	31.70	3.09	12	0.07	182.00	1867.00	8210	20221024	-29.72	5180	20230316	11.39	8140	-29.12	20230721	5180	11.39	20230316	8210	-29.72	20221117	5180	11.39	20230316	3.24	N	307750	100	49 억		156555	N	N	1	N	00	N
34	20231025	161042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	100	2	1.73	3477107340	588665	200.18	5840	6100	5730	7520	4060	5790	5906.86	0.36	0	-18452	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2890	32.36	3.15	12	1.20	182.00	1867.00	8880	20221021	-33.67	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8210	-28.26	20221117	5180	13.71	20230316	3.43	N	307750	100	49 억		174704	N	N	1	N	00	N
35	20231025	151040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	150	2	2.59	3221087870	545095	185.36	5840	6100	5730	7520	4060	5790	5909.27	0.36	0	-22447	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2915	32.64	3.18	12	1.11	182.00	1867.00	8880	20221021	-33.11	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
36	20231025	141035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	40	2	0.69	1137930350	195189	66.38	5840	5940	5730	7520	4060	5790	5829.94	0.36	0	14245	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2861	32.03	3.12	12	0.40	182.00	1867.00	8880	20221021	-34.35	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
37	20231025	131036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-40	5	-0.69	951449390	162984	55.42	5840	5940	5730	7520	4060	5790	5837.75	0.36	0	12392	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2821	31.59	3.08	12	0.33	182.00	1867.00	8880	20221021	-35.25	5180	20230316	11.00	8140	-29.36	20230721	5180	11.00	20230316	8210	-29.96	20221117	5180	11.00	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
38	20231025	121039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	0	3	0.00	824835160	140940	47.93	5840	5940	5790	7520	4060	5790	5852.48	0.36	0	16834	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2841	31.81	3.10	12	0.29	182.00	1867.00	8880	20221021	-34.80	5180	20230316	11.78	8140	-28.87	20230721	5180	11.78	20230316	8210	-29.48	20221117	5180	11.78	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
39	20231025	111039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	70	2	1.21	715023490	122042	41.50	5840	5940	5800	7520	4060	5790	5858.96	0.36	0	23396	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2875	32.20	3.14	12	0.25	182.00	1867.00	8880	20221021	-34.01	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
40	20231025	101041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	70	2	1.21	497290090	84686	28.80	5840	5940	5820	7520	4060	5790	5872.38	0.36	0	14652	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2875	32.20	3.14	12	0.17	182.00	1867.00	8880	20221021	-34.01	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
41	20231025	091036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	80	2	1.38	168650120	28811	9.80	5840	5910	5820	7520	4060	5790	5854.17	0.36	0	12668	6050	5920	5690	5560	5330	5985	5625	49	1730	100	4050	10	1	49069269	2880	32.25	3.14	12	0.06	182.00	1867.00	8880	20221021	-33.90	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8210	-28.50	20221117	5180	13.32	20230316	3.43	N	307750	100	49 억		174704	N	N	4	N	00	N
42	20231024	161013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	100	2	1.76	1640772030	291036	21.14	5690	5820	5460	7390	3990	5690	5637.59	0.34	0	6115	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2841	31.81	3.10	12	0.59	182.00	1867.00	8880	20221021	-34.80	5180	20230316	11.78	8140	-28.87	20230721	5180	11.78	20230316	8210	-29.48	20221024	5180	11.78	20230316	3.43	N	307750	100	49 억		168857	N	N	4	N	00	N
43	20231024	151029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	90	2	1.58	1541159210	273813	19.89	5690	5820	5460	7390	3990	5690	5628.51	0.34	0	1119	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2836	31.76	3.10	12	0.56	182.00	1867.00	8880	20221021	-34.91	5180	20230316	11.58	8140	-28.99	20230721	5180	11.58	20230316	8210	-29.60	20221024	5180	11.58	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
44	20231024	141012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	20	2	0.35	1271285430	226790	16.47	5690	5820	5460	7390	3990	5690	5605.56	0.34	0	-19215	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2802	31.37	3.06	12	0.46	182.00	1867.00	8880	20221021	-35.70	5180	20230316	10.23	8140	-29.85	20230721	5180	10.23	20230316	8210	-30.45	20221024	5180	10.23	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
45	20231024	131017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-90	5	-1.58	1120787950	200243	14.54	5690	5820	5460	7390	3990	5690	5597.14	0.34	0	-32857	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2748	30.77	3.00	12	0.41	182.00	1867.00	8880	20221021	-36.94	5180	20230316	8.11	8140	-31.20	20230721	5180	8.11	20230316	8210	-31.79	20221024	5180	8.11	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
46	20231024	121028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-110	5	-1.93	1053300090	188159	13.67	5690	5820	5460	7390	3990	5690	5597.93	0.34	0	-35292	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2738	30.66	2.99	12	0.38	182.00	1867.00	8880	20221021	-37.16	5180	20230316	7.72	8140	-31.45	20230721	5180	7.72	20230316	8210	-32.03	20221024	5180	7.72	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
47	20231024	111024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-150	5	-2.64	965020130	172341	12.52	5690	5820	5460	7390	3990	5690	5599.48	0.34	0	-30886	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2718	30.44	2.97	12	0.35	182.00	1867.00	8880	20221021	-37.61	5180	20230316	6.95	8140	-31.94	20230721	5180	6.95	20230316	8210	-32.52	20221024	5180	6.95	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
48	20231024	101014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-130	5	-2.28	659226790	116766	8.48	5690	5820	5530	7390	3990	5690	5645.71	0.34	0	-12139	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2728	30.55	2.98	12	0.24	182.00	1867.00	8880	20221021	-37.39	5180	20230316	7.34	8140	-31.70	20230721	5180	7.34	20230316	8210	-32.28	20221024	5180	7.34	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
49	20231024	091022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	120	2	2.11	129848630	22640	1.64	5690	5820	5690	7390	3990	5690	5735.36	0.34	0	1341	6516	6102	5786	5372	5056	6310	5580	49	1700	100	3980	10	1	49069269	2851	31.92	3.11	12	0.05	182.00	1867.00	8880	20221021	-34.57	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8210	-29.23	20221024	5180	12.16	20230316	3.43	N	307750	100	49 억		168857	N	N	0	N	00	N
50	20231023	161006	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	190	2	3.45	8018534260	1368977	326.47	5490	6200	5470	7150	3850	5500	5857.74	0.10	0	115258	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2792	31.26	3.05	12	2.79	182.00	1867.00	8880	20221021	-35.92	5180	20230316	9.85	8140	-30.10	20230721	5180	9.85	20230316	8210	-30.69	20221024	5180	9.85	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
51	20231023	151012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	210	2	3.82	7814329120	1333144	317.92	5490	6200	5470	7150	3850	5500	5861.74	0.10	0	109632	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2802	31.37	3.06	12	2.72	182.00	1867.00	8880	20221021	-35.70	5180	20230316	10.23	8140	-29.85	20230721	5180	10.23	20230316	8210	-30.45	20221024	5180	10.23	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
52	20231023	141011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	310	2	5.64	7305768810	1244536	296.79	5490	6200	5470	7150	3850	5500	5870.45	0.10	0	85101	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2851	31.92	3.11	12	2.54	182.00	1867.00	8880	20221021	-34.57	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8210	-29.23	20221024	5180	12.16	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
53	20231023	131017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	330	2	6.00	6783200630	1154177	275.24	5490	6200	5470	7150	3850	5500	5877.28	0.10	0	60512	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2861	32.03	3.12	12	2.35	182.00	1867.00	8880	20221021	-34.35	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221024	5180	12.55	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
54	20231023	121007	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	230	2	4.18	2249424390	394306	94.03	5490	5820	5470	7150	3850	5500	5705.08	0.10	0	59872	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2812	31.48	3.07	12	0.80	182.00	1867.00	8880	20221021	-35.47	5180	20230316	10.62	8140	-29.61	20230721	5180	10.62	20230316	8210	-30.21	20221024	5180	10.62	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
55	20231023	111004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	270	2	4.91	1882500130	330727	78.87	5490	5820	5470	7150	3850	5500	5692.35	0.10	0	44379	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2831	31.70	3.09	12	0.67	182.00	1867.00	8880	20221021	-35.02	5180	20230316	11.39	8140	-29.12	20230721	5180	11.39	20230316	8210	-29.72	20221024	5180	11.39	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
56	20231023	100957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	240	2	4.36	1559614770	274716	65.51	5490	5820	5470	7150	3850	5500	5677.57	0.10	0	25959	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2817	31.54	3.07	12	0.56	182.00	1867.00	8880	20221021	-35.36	5180	20230316	10.81	8140	-29.48	20230721	5180	10.81	20230316	8210	-30.09	20221024	5180	10.81	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
57	20231023	091017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	10	2	0.18	213185770	38830	9.26	5490	5510	5470	7150	3850	5500	5490.08	0.10	0	10943	5880	5690	5570	5380	5260	5630	5320	49	1650	100	3850	10	1	49069269	2704	30.27	2.95	12	0.08	182.00	1867.00	8880	20221021	-37.95	5180	20230316	6.37	8140	-32.31	20230721	5180	6.37	20230316	8210	-32.89	20221024	5180	6.37	20230316	3.44	N	307750	100	49 억		49846	N	N	0	N	00	N
58	20231020	161002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-270	5	-4.68	2261022220	408674	87.31	5700	5760	5450	7500	4040	5770	5532.61	0.12	0	-9775	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2699	30.22	2.95	12	0.83	182.00	1867.00	8880	20221021	-38.06	5180	20230316	6.18	8140	-32.43	20230721	5180	6.18	20230316	8880	-38.06	20221021	5180	6.18	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
59	20231020	151001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-240	5	-4.16	2114067100	381982	81.61	5700	5760	5450	7500	4040	5770	5534.47	0.12	0	-9454	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2714	30.38	2.96	12	0.78	182.00	1867.00	8880	20221021	-37.73	5180	20230316	6.76	8140	-32.06	20230721	5180	6.76	20230316	8880	-37.73	20221021	5180	6.76	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
60	20231020	141012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-210	5	-3.64	1894915910	342325	73.14	5700	5760	5450	7500	4040	5770	5535.43	0.12	0	-4635	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2728	30.55	2.98	12	0.70	182.00	1867.00	8880	20221021	-37.39	5180	20230316	7.34	8140	-31.70	20230721	5180	7.34	20230316	8880	-37.39	20221021	5180	7.34	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
61	20231020	130944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	-270	5	-4.68	1608704100	290739	62.12	5700	5760	5450	7500	4040	5770	5533.16	0.12	0	-6138	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2699	30.22	2.95	12	0.59	182.00	1867.00	8880	20221021	-38.06	5180	20230316	6.18	8140	-32.43	20230721	5180	6.18	20230316	8880	-38.06	20221021	5180	6.18	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
62	20231020	120955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-300	5	-5.20	1401027660	252869	54.02	5700	5760	5450	7500	4040	5770	5540.53	0.12	0	-6314	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2684	30.05	2.93	12	0.52	182.00	1867.00	8880	20221021	-38.40	5180	20230316	5.60	8140	-32.80	20230721	5180	5.60	20230316	8880	-38.40	20221021	5180	5.60	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
63	20231020	111006	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-250	5	-4.33	1051911480	189213	40.42	5700	5760	5490	7500	4040	5770	5559.40	0.12	0	-8893	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2709	30.33	2.96	12	0.39	182.00	1867.00	8880	20221021	-37.84	5180	20230316	6.56	8140	-32.19	20230721	5180	6.56	20230316	8880	-37.84	20221021	5180	6.56	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
64	20231020	100956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-250	5	-4.33	897386410	161147	34.43	5700	5760	5490	7500	4040	5770	5568.74	0.12	0	-8217	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2709	30.33	2.96	12	0.33	182.00	1867.00	8880	20221021	-37.84	5180	20230316	6.56	8140	-32.19	20230721	5180	6.56	20230316	8880	-37.84	20221021	5180	6.56	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
65	20231020	090954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-90	5	-1.56	84752820	14897	3.18	5700	5760	5660	7500	4040	5770	5689.25	0.12	0	-652	6036	5902	5826	5692	5616	5865	5655	49	1730	100	4030	10	1	49069269	2787	31.21	3.04	12	0.03	182.00	1867.00	8880	20221021	-36.04	5180	20230316	9.65	8140	-30.22	20230721	5180	9.65	20230316	8880	-36.04	20221021	5180	9.65	20230316	3.55	N	307750	100	49 억		59571	N	N	0	N	00	N
66	20231019	160953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-220	5	-3.67	2668065980	459325	7.97	5920	5960	5750	7780	4200	5990	5807.95	0.11	0	-32774	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2831	31.70	3.09	12	0.94	182.00	1867.00	8880	20221021	-35.02	5180	20230316	11.39	8140	-29.12	20230721	5180	11.39	20230316	8880	-35.02	20221021	5180	11.39	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
67	20231019	150942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-230	5	-3.84	2562028290	440957	7.65	5920	5960	5750	7780	4200	5990	5809.35	0.11	0	-31338	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2826	31.65	3.09	12	0.90	182.00	1867.00	8880	20221021	-35.14	5180	20230316	11.20	8140	-29.24	20230721	5180	11.20	20230316	8880	-35.14	20221021	5180	11.20	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
68	20231019	140957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-220	5	-3.67	2238844810	384865	6.68	5920	5960	5750	7780	4200	5990	5816.34	0.11	0	-30060	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2831	31.70	3.09	12	0.78	182.00	1867.00	8880	20221021	-35.02	5180	20230316	11.39	8140	-29.12	20230721	5180	11.39	20230316	8880	-35.02	20221021	5180	11.39	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
69	20231019	130947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	-180	5	-3.01	2045705290	351456	6.10	5920	5960	5750	7780	4200	5990	5819.71	0.11	0	-28391	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2851	31.92	3.11	12	0.72	182.00	1867.00	8880	20221021	-34.57	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8880	-34.57	20221021	5180	12.16	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
70	20231019	120954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-220	5	-3.67	1935145790	332383	5.77	5920	5960	5750	7780	4200	5990	5821.04	0.11	0	-21188	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2831	31.70	3.09	12	0.68	182.00	1867.00	8880	20221021	-35.02	5180	20230316	11.39	8140	-29.12	20230721	5180	11.39	20230316	8880	-35.02	20221021	5180	11.39	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
71	20231019	110948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	-220	5	-3.67	1768910450	303641	5.27	5920	5960	5750	7780	4200	5990	5824.60	0.11	0	-17267	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2831	31.70	3.09	12	0.62	182.00	1867.00	8880	20221021	-35.02	5180	20230316	11.39	8140	-29.12	20230721	5180	11.39	20230316	8880	-35.02	20221021	5180	11.39	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
72	20231019	100943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-190	5	-3.17	1371444210	234977	4.08	5920	5960	5750	7780	4200	5990	5835.21	0.11	0	-16657	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2846	31.87	3.11	12	0.48	182.00	1867.00	8880	20221021	-34.68	5180	20230316	11.97	8140	-28.75	20230721	5180	11.97	20230316	8880	-34.68	20221021	5180	11.97	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
73	20231019	090952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	-210	5	-3.51	492053180	84307	1.46	5920	5930	5760	7780	4200	5990	5832.80	0.11	0	-2674	7443	6716	6213	5486	4983	7080	5850	49	1790	100	4190	10	1	49069269	2836	31.76	3.10	12	0.17	182.00	1867.00	8880	20221021	-34.91	5180	20230316	11.58	8140	-28.99	20230721	5180	11.58	20230316	8880	-34.91	20221021	5180	11.58	20230316	3.54	N	307750	100	49 억		52346	N	N	0	N	00	N
74	20231018	160956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	110	2	1.87	37449657280	5732317	6022.92	5860	6940	5710	7640	4120	5880	6533.43	0.32	0	-98808	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2939	32.91	3.21	12	11.68	182.00	1867.00	8880	20221021	-32.55	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8880	-32.55	20221021	5180	15.64	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
75	20231018	150947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	150	2	2.55	36895162060	5639912	5925.83	5860	6940	5710	7640	4120	5880	6541.80	0.32	0	-98858	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2959	33.13	3.23	12	11.49	182.00	1867.00	8880	20221021	-32.09	5180	20230316	16.41	8140	-25.92	20230721	5180	16.41	20230316	8880	-32.09	20221021	5180	16.41	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
76	20231018	140933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	320	2	5.44	33879093100	5145775	5406.65	5860	6940	5710	7640	4120	5880	6583.87	0.32	0	-115900	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	3042	34.07	3.32	12	10.49	182.00	1867.00	8880	20221021	-30.18	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8880	-30.18	20221021	5180	19.69	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
77	20231018	130930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-130	5	-2.21	769072810	132714	139.44	5860	5890	5710	7640	4120	5880	5794.96	0.32	0	-16621	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2821	31.59	3.08	12	0.27	182.00	1867.00	8880	20221021	-35.25	5180	20230316	11.00	8140	-29.36	20230721	5180	11.00	20230316	8880	-35.25	20221021	5180	11.00	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
78	20231018	120948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-120	5	-2.04	667946000	115054	120.89	5860	5890	5720	7640	4120	5880	5805.50	0.32	0	-15957	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2826	31.65	3.09	12	0.23	182.00	1867.00	8880	20221021	-35.14	5180	20230316	11.20	8140	-29.24	20230721	5180	11.20	20230316	8880	-35.14	20221021	5180	11.20	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
79	20231018	110940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-60	5	-1.02	384026650	65776	69.11	5860	5890	5810	7640	4120	5880	5838.40	0.32	0	-22829	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2856	31.98	3.12	12	0.13	182.00	1867.00	8880	20221021	-34.46	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8880	-34.46	20221021	5180	12.36	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
80	20231018	100951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-50	5	-0.85	251289740	43004	45.18	5860	5890	5810	7640	4120	5880	5843.40	0.32	0	-14087	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2861	32.03	3.12	12	0.09	182.00	1867.00	8880	20221021	-34.35	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8880	-34.35	20221021	5180	12.55	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
81	20231018	090935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-10	5	-0.17	55456800	9481	9.96	5860	5890	5810	7640	4120	5880	5849.26	0.32	0	-6080	6133	6006	5923	5796	5713	6070	5860	49	1760	100	4110	10	1	49069269	2880	32.25	3.14	12	0.02	182.00	1867.00	8880	20221021	-33.90	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8880	-33.90	20221021	5180	13.32	20230316	3.51	N	307750	100	49 억		154598	N	N	10	N	00	N
82	20231017	160937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	70	2	1.20	560839270	94666	61.43	5860	6050	5840	7550	4070	5810	5924.63	0.31	0	4878	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2885	32.31	3.15	12	0.19	182.00	1867.00	8880	20221021	-33.78	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8880	-33.78	20221021	5180	13.51	20230316	3.47	N	307750	100	49 억		149711	N	N	10	N	00	N
83	20231017	150947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	70	2	1.20	529882270	89396	58.01	5860	6050	5840	7550	4070	5810	5927.36	0.31	0	5650	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2885	32.31	3.15	12	0.18	182.00	1867.00	8880	20221021	-33.78	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8880	-33.78	20221021	5180	13.51	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
84	20231017	140948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	40	2	0.69	494826490	83420	54.13	5860	6050	5840	7550	4070	5810	5931.75	0.31	0	8645	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2871	32.14	3.13	12	0.17	182.00	1867.00	8880	20221021	-34.12	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8880	-34.12	20221021	5180	12.93	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
85	20231017	130939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	80	2	1.38	443259680	74614	48.42	5860	6050	5850	7550	4070	5810	5940.70	0.31	0	15737	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2890	32.36	3.15	12	0.15	182.00	1867.00	8880	20221021	-33.67	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8880	-33.67	20221021	5180	13.71	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
86	20231017	120944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	80	2	1.38	376284030	63202	41.01	5860	6050	5850	7550	4070	5810	5953.67	0.31	0	18086	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2890	32.36	3.15	12	0.13	182.00	1867.00	8880	20221021	-33.67	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8880	-33.67	20221021	5180	13.71	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
87	20231017	110933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	150	2	2.58	320914540	53829	34.93	5860	6050	5850	7550	4070	5810	5961.74	0.31	0	18095	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2925	32.75	3.19	12	0.11	182.00	1867.00	8880	20221021	-32.88	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8880	-32.88	20221021	5180	15.06	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
88	20231017	100926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	170	2	2.93	293222620	49177	31.91	5860	6050	5850	7550	4070	5810	5962.60	0.31	0	20175	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2934	32.86	3.20	12	0.10	182.00	1867.00	8880	20221021	-32.66	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8880	-32.66	20221021	5180	15.44	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
89	20231017	090938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	130	2	2.24	70588660	11960	7.76	5860	5940	5850	7550	4070	5810	5902.06	0.31	0	6127	6076	5942	5866	5732	5656	5905	5695	49	1740	100	4060	10	1	49069269	2915	32.64	3.18	12	0.02	182.00	1867.00	8880	20221021	-33.11	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8880	-33.11	20221021	5180	14.67	20230316	3.47	N	307750	100	49 억		149711	N	N	0	N	00	N
90	20231016	160935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	-190	5	-3.17	889827990	151596	133.82	5990	6000	5790	7800	4200	6000	5870.28	0.39	0	-42082	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2851	31.92	3.11	12	0.31	182.00	1867.00	8880	20221021	-34.57	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8880	-34.57	20221021	5180	12.16	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
91	20231016	150935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-170	5	-2.83	802567190	136591	120.58	5990	6000	5790	7800	4200	6000	5875.70	0.39	0	-41640	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2861	32.03	3.12	12	0.28	182.00	1867.00	8880	20221021	-34.35	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8880	-34.35	20221021	5180	12.55	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
92	20231016	140936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-160	5	-2.67	588194890	99705	88.02	5990	6000	5820	7800	4200	6000	5899.35	0.39	0	-34765	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2866	32.09	3.13	12	0.20	182.00	1867.00	8880	20221021	-34.23	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8880	-34.23	20221021	5180	12.74	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
93	20231016	130930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-120	5	-2.00	481232570	81416	71.87	5990	6000	5870	7800	4200	6000	5910.79	0.39	0	-34241	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2885	32.31	3.15	12	0.17	182.00	1867.00	8880	20221021	-33.78	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8880	-33.78	20221021	5180	13.51	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
94	20231016	120931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-110	5	-1.83	376037310	63517	56.07	5990	6000	5880	7800	4200	6000	5920.26	0.39	0	-25867	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2890	32.36	3.15	12	0.13	182.00	1867.00	8880	20221021	-33.67	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8880	-33.67	20221021	5180	13.71	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
95	20231016	110924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-100	5	-1.67	316448820	53407	47.15	5990	6000	5880	7800	4200	6000	5925.23	0.39	0	-19327	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2895	32.42	3.16	12	0.11	182.00	1867.00	8880	20221021	-33.56	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8880	-33.56	20221021	5180	13.90	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
96	20231016	100919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-110	5	-1.83	182700300	30860	27.24	5990	5990	5880	7800	4200	6000	5920.29	0.39	0	-13672	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2890	32.36	3.15	12	0.06	182.00	1867.00	8880	20221021	-33.67	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8880	-33.67	20221021	5180	13.71	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
97	20231016	090922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	-40	5	-0.67	38823810	6543	5.78	5990	5990	5910	7800	4200	6000	5933.64	0.39	0	-4852	6160	6080	6010	5930	5860	6045	5895	49	1800	100	4200	10	1	49069269	2925	32.75	3.19	12	0.01	182.00	1867.00	8880	20221021	-32.88	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8880	-32.88	20221021	5180	15.06	20230316	3.43	N	307750	100	49 억		191793	N	N	0	N	00	N
98	20231012	160952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	70	2	1.16	925188250	151715	142.51	6040	6160	6040	7850	4230	6040	6098.20	0.43	0	17096	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	2998	33.57	3.27	12	0.31	182.00	1867.00	9150	20221007	-33.22	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8880	-31.19	20221021	5180	17.95	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
99	20231012	150928	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	30	2	0.50	886167480	145303	136.48	6040	6160	6040	7850	4230	6040	6098.76	0.43	0	17472	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	2979	33.35	3.25	12	0.30	182.00	1867.00	9150	20221007	-33.66	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8880	-31.64	20221021	5180	17.18	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
100	20231012	140930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	30	2	0.50	726894550	119097	111.87	6040	6160	6040	7850	4230	6040	6103.38	0.43	0	17174	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	2979	33.35	3.25	12	0.24	182.00	1867.00	9150	20221007	-33.66	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8880	-31.64	20221021	5180	17.18	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
101	20231012	130931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	40	2	0.66	630933490	103315	97.04	6040	6160	6040	7850	4230	6040	6106.89	0.43	0	10002	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	2983	33.41	3.26	12	0.21	182.00	1867.00	9150	20221007	-33.55	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8880	-31.53	20221021	5180	17.37	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
102	20231012	120940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	60	2	0.99	563862810	92306	86.70	6040	6160	6040	7850	4230	6040	6108.63	0.43	0	8487	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	2993	33.52	3.27	12	0.19	182.00	1867.00	9150	20221007	-33.33	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8880	-31.31	20221021	5180	17.76	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
103	20231012	110940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	90	2	1.49	455973500	74621	70.09	6040	6160	6040	7850	4230	6040	6110.53	0.43	0	4226	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	3008	33.68	3.28	12	0.15	182.00	1867.00	9150	20221007	-33.01	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8880	-30.97	20221021	5180	18.34	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
104	20231012	100932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	50	2	0.83	284914990	46668	43.84	6040	6160	6040	7850	4230	6040	6105.15	0.43	0	-7364	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	2988	33.46	3.26	12	0.10	182.00	1867.00	9150	20221007	-33.44	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8880	-31.42	20221021	5180	17.57	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
105	20231012	090939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	80	2	1.32	33462170	5494	5.16	6040	6120	6040	7850	4230	6040	6090.68	0.43	0	-1266	6200	6120	6030	5950	5860	6160	5990	49	1810	100	4220	10	1	49069269	3003	33.63	3.28	12	0.01	182.00	1867.00	9150	20221007	-33.11	5180	20230316	18.15	8140	-24.82	20230721	5180	18.15	20230316	8880	-31.08	20221021	5180	18.15	20230316	3.46	N	307750	100	49 억		209549	N	N	2	N	00	N
106	20231011	160927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	160	2	2.72	636436450	105243	44.39	5940	6110	5940	7640	4120	5880	6047.31	0.39	0	18596	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2964	33.19	3.24	12	0.21	182.00	1867.00	9370	20221006	-35.54	5180	20230316	16.60	8140	-25.80	20230721	5180	16.60	20230316	8880	-31.98	20221021	5180	16.60	20230316	3.52	N	307750	100	49 억		190953	N	N	2	N	00	N
107	20231011	150933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	140	2	2.38	557316080	92085	38.84	5940	6110	5940	7640	4120	5880	6052.19	0.39	0	13863	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2954	33.08	3.22	12	0.19	182.00	1867.00	9370	20221006	-35.75	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8880	-32.21	20221021	5180	16.22	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
108	20231011	140935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	180	2	3.06	493678910	81530	34.39	5940	6110	5940	7640	4120	5880	6055.18	0.39	0	13206	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2974	33.30	3.25	12	0.17	182.00	1867.00	9370	20221006	-35.33	5180	20230316	16.99	8140	-25.55	20230721	5180	16.99	20230316	8880	-31.76	20221021	5180	16.99	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
109	20231011	130923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	200	2	3.40	402537030	66471	28.04	5940	6110	5940	7640	4120	5880	6055.83	0.39	0	14517	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2983	33.41	3.26	12	0.14	182.00	1867.00	9370	20221006	-35.11	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8880	-31.53	20221021	5180	17.37	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
110	20231011	120943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	190	2	3.23	366904610	60593	25.56	5940	6110	5940	7640	4120	5880	6055.23	0.39	0	13594	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2979	33.35	3.25	12	0.12	182.00	1867.00	9370	20221006	-35.22	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8880	-31.64	20221021	5180	17.18	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
111	20231011	110936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	200	2	3.40	304569000	50363	21.24	5940	6110	5940	7640	4120	5880	6047.48	0.39	0	14857	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2983	33.41	3.26	12	0.10	182.00	1867.00	9370	20221006	-35.11	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8880	-31.53	20221021	5180	17.37	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
112	20231011	100929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	180	2	3.06	257895730	42669	18.00	5940	6110	5940	7640	4120	5880	6044.10	0.39	0	14432	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2974	33.30	3.25	12	0.09	182.00	1867.00	9370	20221006	-35.33	5180	20230316	16.99	8140	-25.55	20230721	5180	16.99	20230316	8880	-31.76	20221021	5180	16.99	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
113	20231011	090933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	150	2	2.55	76710210	12781	5.39	5940	6030	5940	7640	4120	5880	6001.89	0.39	0	3369	6200	6040	5940	5780	5680	6120	5860	49	1760	100	4110	10	1	49069269	2959	33.13	3.23	12	0.03	182.00	1867.00	9370	20221006	-35.65	5180	20230316	16.41	8140	-25.92	20230721	5180	16.41	20230316	8880	-32.09	20221021	5180	16.41	20230316	3.52	N	307750	100	49 억		190953	N	N	3	N	00	N
114	20231010	161538	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	0	3	0.00	1414256460	236997	166.94	5860	6100	5840	7640	4120	5880	5967.44	0.38	0	4790	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2885	32.31	3.15	12	0.48	182.00	1867.00	11050	20221005	-46.79	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8880	-33.78	20221021	5180	13.51	20230316	3.56	N	307750	100	49 억		186150	N	N	3	N	00	N
115	20231010	150919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	0	3	0.00	1359479820	227684	160.38	5860	6100	5840	7640	4120	5880	5970.91	0.38	0	5259	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2885	32.31	3.15	12	0.46	182.00	1867.00	11050	20221005	-46.79	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8880	-33.78	20221021	5180	13.51	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
116	20231010	140927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	30	2	0.51	1081462480	180310	127.01	5860	6100	5860	7640	4120	5880	5997.80	0.38	0	-20580	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2900	32.47	3.17	12	0.37	182.00	1867.00	11050	20221005	-46.52	5180	20230316	14.09	8140	-27.40	20230721	5180	14.09	20230316	8880	-33.45	20221021	5180	14.09	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
117	20231010	130919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	40	2	0.68	935787460	155655	109.64	5860	6100	5860	7640	4120	5880	6011.93	0.38	0	-16028	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2905	32.53	3.17	12	0.32	182.00	1867.00	11050	20221005	-46.43	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8880	-33.33	20221021	5180	14.29	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
118	20231010	120917	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	160	2	2.72	651043660	108109	76.15	5860	6100	5860	7640	4120	5880	6022.10	0.38	0	2620	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2964	33.19	3.24	12	0.22	182.00	1867.00	11050	20221005	-45.34	5180	20230316	16.60	8140	-25.80	20230721	5180	16.60	20230316	8880	-31.98	20221021	5180	16.60	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
119	20231010	110859	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	190	2	3.23	544798950	90574	63.80	5860	6100	5860	7640	4120	5880	6014.96	0.38	0	2672	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2979	33.35	3.25	12	0.18	182.00	1867.00	11050	20221005	-45.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8880	-31.64	20221021	5180	17.18	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
120	20231010	100911	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	120	2	2.04	435247010	72487	51.06	5860	6090	5860	7640	4120	5880	6004.48	0.38	0	-1799	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2944	32.97	3.21	12	0.15	182.00	1867.00	11050	20221005	-45.70	5180	20230316	15.83	8140	-26.29	20230721	5180	15.83	20230316	8880	-32.43	20221021	5180	15.83	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
121	20231010	090905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	40	2	0.68	131890930	22208	15.64	5860	6020	5860	7640	4120	5880	5938.89	0.38	0	-611	6146	6012	5866	5732	5586	6080	5800	49	1760	100	4110	10	1	49069269	2905	32.53	3.17	12	0.05	182.00	1867.00	11050	20221005	-46.43	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8880	-33.33	20221021	5180	14.29	20230316	3.56	N	307750	100	49 억		186150	N	N	0	N	00	N
122	20231006	160912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	110	2	1.91	835594540	141416	69.21	5720	6000	5720	7500	4040	5770	5908.77	0.24	0	69939	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2885	32.31	3.15	12	0.29	182.00	1867.00	11050	20221005	-46.79	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	9370	-37.25	20221006	5180	13.51	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
123	20231006	150859	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	140	2	2.43	794358170	134412	65.79	5720	6000	5720	7500	4040	5770	5909.88	0.24	0	68962	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2900	32.47	3.17	12	0.27	182.00	1867.00	11050	20221005	-46.52	5180	20230316	14.09	8140	-27.40	20230721	5180	14.09	20230316	9370	-36.93	20221006	5180	14.09	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
124	20231006	140902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	170	2	2.95	714699370	120946	59.19	5720	6000	5720	7500	4040	5770	5909.24	0.24	0	62440	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2915	32.64	3.18	12	0.25	182.00	1867.00	11050	20221005	-46.24	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	9370	-36.61	20221006	5180	14.67	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
125	20231006	130851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	180	2	3.12	678633190	114871	56.22	5720	6000	5720	7500	4040	5770	5907.79	0.24	0	60302	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2920	32.69	3.19	12	0.23	182.00	1867.00	11050	20221005	-46.15	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	9370	-36.50	20221006	5180	14.86	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
126	20231006	120850	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	190	2	3.29	618175810	104720	51.25	5720	6000	5720	7500	4040	5770	5903.13	0.24	0	55587	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2925	32.75	3.19	12	0.21	182.00	1867.00	11050	20221005	-46.06	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	9370	-36.39	20221006	5180	15.06	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
127	20231006	110842	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	200	2	3.47	547506610	92830	45.43	5720	6000	5720	7500	4040	5770	5897.95	0.24	0	50531	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2929	32.80	3.20	12	0.19	182.00	1867.00	11050	20221005	-45.97	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	9370	-36.29	20221006	5180	15.25	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
128	20231006	100848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	180	2	3.12	423093990	71984	35.23	5720	5970	5720	7500	4040	5770	5877.61	0.24	0	41208	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2920	32.69	3.19	12	0.15	182.00	1867.00	11050	20221005	-46.15	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	9370	-36.50	20221006	5180	14.86	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N
129	20231006	090841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	40	2	0.69	29166330	5069	2.48	5720	5830	5720	7500	4040	5770	5753.86	0.24	0	154	6136	5952	5826	5642	5516	5890	5580	49	1730	100	4030	10	1	49069269	2851	31.92	3.11	12	0.01	182.00	1867.00	11050	20221005	-47.42	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	9370	-37.99	20221006	5180	12.16	20230316	3.63	N	307750	100	49 억		116211	N	N	0	N	00	N