KissMeData/314130/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	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-280	5	-2.40	637016180	53669	660.05	11840	12500	11390	15180	8180	11680	11869.53	0.44	0	-11396	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1608	-3.22	1.87	12	0.38	-3540.00	6095.00	32500	20230413	-64.92	11330	20231027	0.62	32500	-64.92	20230413	11330	0.62	20231027	32500	-64.92	20230413	11330	0.62	20231027	0.89	N	314130	500	70 억		61408	N	N	297	N	00	N
3	20231031	151151	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-190	5	-1.63	621764770	52333	643.62	11840	12500	11390	15180	8180	11680	11880.93	0.44	0	-11455	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1620	-3.25	1.89	12	0.37	-3540.00	6095.00	32500	20230413	-64.65	11330	20231027	1.41	32500	-64.65	20230413	11330	1.41	20231027	32500	-64.65	20230413	11330	1.41	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
4	20231031	141200	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-260	5	-2.23	571093240	47921	589.36	11840	12500	11390	15180	8180	11680	11917.39	0.44	0	-10457	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1611	-3.23	1.87	12	0.34	-3540.00	6095.00	32500	20230413	-64.86	11330	20231027	0.79	32500	-64.86	20230413	11330	0.79	20231027	32500	-64.86	20230413	11330	0.79	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
5	20231031	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-130	5	-1.11	497113130	41482	510.17	11840	12500	11540	15180	8180	11680	11983.83	0.44	0	-7870	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1629	-3.26	1.89	12	0.29	-3540.00	6095.00	32500	20230413	-64.46	11330	20231027	1.94	32500	-64.46	20230413	11330	1.94	20231027	32500	-64.46	20230413	11330	1.94	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
6	20231031	121151	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	40	2	0.34	456598140	37989	467.21	11840	12500	11660	15180	8180	11680	12019.22	0.44	0	-5045	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1653	-3.31	1.92	12	0.27	-3540.00	6095.00	32500	20230413	-63.94	11330	20231027	3.44	32500	-63.94	20230413	11330	3.44	20231027	32500	-63.94	20230413	11330	3.44	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
7	20231031	111221	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	70	2	0.60	436295200	36253	445.86	11840	12500	11700	15180	8180	11680	12034.73	0.44	0	-3805	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1657	-3.32	1.93	12	0.26	-3540.00	6095.00	32500	20230413	-63.85	11330	20231027	3.71	32500	-63.85	20230413	11330	3.71	20231027	32500	-63.85	20230413	11330	3.71	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
8	20231031	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	390	2	3.34	277545760	22859	281.13	11840	12500	11740	15180	8180	11680	12141.64	0.44	0	-246	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1702	-3.41	1.98	12	0.16	-3540.00	6095.00	32500	20230413	-62.86	11330	20231027	6.53	32500	-62.86	20230413	11330	6.53	20231027	32500	-62.86	20230413	11330	6.53	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
9	20231031	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	130	2	1.11	5313750	451	5.55	11840	11840	11740	15180	8180	11680	11782.15	0.44	0	-117	12113	11896	11623	11406	11133	12005	11515	71	3500	500	7940	10	1	14102521	1666	-3.34	1.94	12	0.00	-3540.00	6095.00	32500	20230413	-63.66	11330	20231027	4.24	32500	-63.66	20230413	11330	4.24	20231027	32500	-63.66	20230413	11330	4.24	20231027	0.89	N	314130	500	70 억		61408	N	N	105	N	00	N
10	20231030	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	190	2	1.65	90145380	7732	35.61	11350	11840	11350	14930	8050	11490	11658.69	0.43	0	955	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1647	-3.30	1.92	12	0.05	-3540.00	6095.00	32500	20230413	-64.06	11330	20231027	3.09	32500	-64.06	20230413	11330	3.09	20231027	32500	-64.06	20230413	11330	3.09	20231027	0.95	N	314130	500	70 억		60443	N	N	105	N	00	N
11	20231030	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	160	2	1.39	86491240	7419	34.17	11350	11840	11350	14930	8050	11490	11658.07	0.43	0	889	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1643	-3.29	1.91	12	0.05	-3540.00	6095.00	32500	20230413	-64.15	11330	20231027	2.82	32500	-64.15	20230413	11330	2.82	20231027	32500	-64.15	20230413	11330	2.82	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
12	20231030	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	170	2	1.48	74531130	6394	29.45	11350	11840	11350	14930	8050	11490	11656.42	0.43	0	550	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1644	-3.29	1.91	12	0.05	-3540.00	6095.00	32500	20230413	-64.12	11330	20231027	2.91	32500	-64.12	20230413	11330	2.91	20231027	32500	-64.12	20230413	11330	2.91	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
13	20231030	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	270	2	2.35	53218550	4578	21.09	11350	11840	11350	14930	8050	11490	11624.85	0.43	0	679	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1658	-3.32	1.93	12	0.03	-3540.00	6095.00	32500	20230413	-63.82	11330	20231027	3.80	32500	-63.82	20230413	11330	3.80	20231027	32500	-63.82	20230413	11330	3.80	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
14	20231030	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	160	2	1.39	47895890	4124	19.00	11350	11840	11350	14930	8050	11490	11613.94	0.43	0	433	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1643	-3.29	1.91	12	0.03	-3540.00	6095.00	32500	20230413	-64.15	11330	20231027	2.82	32500	-64.15	20230413	11330	2.82	20231027	32500	-64.15	20230413	11330	2.82	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
15	20231030	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	340	2	2.96	41372390	3568	16.43	11350	11840	11350	14930	8050	11490	11595.40	0.43	0	596	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1668	-3.34	1.94	12	0.03	-3540.00	6095.00	32500	20230413	-63.60	11330	20231027	4.41	32500	-63.60	20230413	11330	4.41	20231027	32500	-63.60	20230413	11330	4.41	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
16	20231030	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	150	2	1.31	22953090	1995	9.19	11350	11680	11350	14930	8050	11490	11505.31	0.43	0	-172	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1642	-3.29	1.91	12	0.01	-3540.00	6095.00	32500	20230413	-64.18	11330	20231027	2.74	32500	-64.18	20230413	11330	2.74	20231027	32500	-64.18	20230413	11330	2.74	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
17	20231030	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-60	5	-0.52	13266520	1158	5.33	11350	11490	11350	14930	8050	11490	11456.41	0.43	0	-407	12730	12110	11720	11100	10710	12420	11410	71	3440	500	7810	10	1	14102521	1612	-3.23	1.88	12	0.01	-3540.00	6095.00	32500	20230413	-64.83	11330	20231027	0.88	32500	-64.83	20230413	11330	0.88	20231027	32500	-64.83	20230413	11330	0.88	20231027	0.95	N	314130	500	70 억		60443	N	N	74	N	00	N
18	20231027	161009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11490	10	2	0.09	250792300	21638	83.97	11430	12340	11330	14920	8040	11480	11590.57	0.39	0	5221	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1620	-3.25	1.89	12	0.15	-3540.00	6095.00	32500	20230413	-64.65	11330	20231027	1.41	32500	-64.65	20230413	11330	1.41	20231027	32500	-64.65	20230413	11330	1.41	20231027	0.94	N	314130	500	70 억		54853	N	N	74	N	00	N
19	20231027	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11500	20	2	0.17	231382270	19949	77.41	11430	12340	11330	14920	8040	11480	11598.69	0.39	0	5741	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1622	-3.25	1.89	12	0.14	-3540.00	6095.00	32500	20230413	-64.62	11330	20231027	1.50	32500	-64.62	20230413	11330	1.50	20231027	32500	-64.62	20230413	11330	1.50	20231027	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
20	20231027	141059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11530	50	2	0.44	199727750	17205	66.77	11430	12340	11330	14920	8040	11480	11608.70	0.39	0	5085	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1626	-3.26	1.89	12	0.12	-3540.00	6095.00	32500	20230413	-64.52	11330	20231027	1.77	32500	-64.52	20230413	11330	1.77	20231027	32500	-64.52	20230413	11330	1.77	20231027	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
21	20231027	131050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11740	260	2	2.26	178507000	15369	59.64	11430	12340	11330	14920	8040	11480	11614.74	0.39	0	4967	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1656	-3.32	1.93	12	0.11	-3540.00	6095.00	32500	20230413	-63.88	11330	20231027	3.62	32500	-63.88	20230413	11330	3.62	20231027	32500	-63.88	20230413	11330	3.62	20231027	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
22	20231027	121102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11830	350	2	3.05	156554660	13499	52.38	11430	12340	11330	14920	8040	11480	11597.50	0.39	0	6518	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1668	-3.34	1.94	12	0.10	-3540.00	6095.00	32500	20230413	-63.60	11330	20231027	4.41	32500	-63.60	20230413	11330	4.41	20231027	32500	-63.60	20230413	11330	4.41	20231027	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
23	20231027	111108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11810	330	2	2.87	148131910	12787	49.62	11430	12340	11330	14920	8040	11480	11584.57	0.39	0	6202	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1666	-3.34	1.94	12	0.09	-3540.00	6095.00	32500	20230413	-63.66	11330	20231027	4.24	32500	-63.66	20230413	11330	4.24	20231027	32500	-63.66	20230413	11330	4.24	20231027	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
24	20231027	101057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11470	-10	5	-0.09	69674050	6089	23.63	11430	11570	11330	14920	8040	11480	11442.61	0.39	0	2503	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1618	-3.24	1.88	12	0.04	-3540.00	6095.00	32500	20230413	-64.71	11330	20231027	1.24	32500	-64.71	20230413	11330	1.24	20231027	32500	-64.71	20230413	11330	1.24	20231027	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
25	20231027	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	20	2	0.17	36927930	3223	12.51	11430	11570	11430	14920	8040	11480	11457.63	0.39	0	1692	11853	11666	11503	11316	11153	11585	11235	71	3440	500	7800	10	1	14102521	1622	-3.25	1.89	12	0.02	-3540.00	6095.00	32500	20230413	-64.62	11340	20231026	1.41	32500	-64.62	20230413	11340	1.41	20231026	32500	-64.62	20230413	11340	1.41	20231026	0.94	N	314130	500	70 억		54853	N	N	100	N	00	N
26	20231026	161045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11480	-380	5	-3.20	293753080	25736	286.18	11600	11690	11340	15410	8310	11860	11414.09	0.41	0	-3256	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1619	-3.24	1.88	12	0.18	-3540.00	6095.00	32500	20230413	-64.68	11340	20231026	1.23	32500	-64.68	20230413	11340	1.23	20231026	32500	-64.68	20230413	11340	1.23	20231026	0.94	N	314130	500	70 억		58109	N	N	100	N	00	N
27	20231026	151043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11450	-410	5	-3.46	276929320	24271	269.89	11600	11690	11340	15410	8310	11860	11409.89	0.41	0	-2326	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1615	-3.23	1.88	12	0.17	-3540.00	6095.00	32500	20230413	-64.77	11340	20231026	0.97	32500	-64.77	20230413	11340	0.97	20231026	32500	-64.77	20230413	11340	0.97	20231026	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
28	20231026	141045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11350	-510	5	-4.30	259237720	22725	252.70	11600	11690	11340	15410	8310	11860	11407.60	0.41	0	-1796	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1601	-3.21	1.86	12	0.16	-3540.00	6095.00	32500	20230413	-65.08	11340	20231026	0.09	32500	-65.08	20230413	11340	0.09	20231026	32500	-65.08	20230413	11340	0.09	20231026	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
29	20231026	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11360	-500	5	-4.22	224560250	19677	218.80	11600	11690	11340	15410	8310	11860	11412.32	0.41	0	-666	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1602	-3.21	1.86	12	0.14	-3540.00	6095.00	32500	20230413	-65.05	11340	20231026	0.18	32500	-65.05	20230413	11340	0.18	20231026	32500	-65.05	20230413	11340	0.18	20231026	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
30	20231026	121036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11360	-500	5	-4.22	201831220	17677	196.56	11600	11690	11340	15410	8310	11860	11417.73	0.41	0	-829	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1602	-3.21	1.86	12	0.13	-3540.00	6095.00	32500	20230413	-65.05	11340	20231026	0.18	32500	-65.05	20230413	11340	0.18	20231026	32500	-65.05	20230413	11340	0.18	20231026	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
31	20231026	111052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11380	-480	5	-4.05	161704200	14143	157.27	11600	11690	11350	15410	8310	11860	11433.51	0.41	0	-875	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1605	-3.21	1.87	12	0.10	-3540.00	6095.00	32500	20230413	-64.98	11350	20231026	0.26	32500	-64.98	20230413	11350	0.26	20231026	32500	-64.98	20230413	11350	0.26	20231026	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
32	20231026	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-460	5	-3.88	89243650	7786	86.58	11600	11690	11400	15410	8310	11860	11462.07	0.41	0	-2047	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1608	-3.22	1.87	12	0.06	-3540.00	6095.00	32500	20230413	-64.92	11350	20231023	0.44	32500	-64.92	20230413	11350	0.44	20231023	32500	-64.92	20230413	11350	0.44	20231023	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
33	20231026	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	-350	5	-2.95	16834560	1458	16.21	11600	11600	11510	15410	8310	11860	11546.34	0.41	0	-1231	12220	12040	11820	11640	11420	11930	11530	71	3550	500	8060	10	1	14102521	1623	-3.25	1.89	12	0.01	-3540.00	6095.00	32500	20230413	-64.58	11350	20231023	1.41	32500	-64.58	20230413	11350	1.41	20231023	32500	-64.58	20230413	11350	1.41	20231023	0.94	N	314130	500	70 억		58109	N	N	241	N	00	N
34	20231025	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	-110	5	-0.92	105664590	8969	33.10	11990	12000	11600	15560	8380	11970	11781.09	0.44	0	-3343	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1673	-3.35	1.95	12	0.06	-3540.00	6095.00	32500	20230413	-63.51	11350	20231023	4.49	32500	-63.51	20230413	11350	4.49	20231023	32500	-63.51	20230413	11350	4.49	20231023	0.95	N	314130	500	70 억		61432	N	N	241	N	00	N
35	20231025	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-80	5	-0.67	100053640	8496	31.36	11990	12000	11600	15560	8380	11970	11776.56	0.44	0	-3328	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1677	-3.36	1.95	12	0.06	-3540.00	6095.00	32500	20230413	-63.42	11350	20231023	4.76	32500	-63.42	20230413	11350	4.76	20231023	32500	-63.42	20230413	11350	4.76	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
36	20231025	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-260	5	-2.17	83801680	7110	26.24	11990	12000	11600	15560	8380	11970	11786.45	0.44	0	-3465	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1651	-3.31	1.92	12	0.05	-3540.00	6095.00	32500	20230413	-63.97	11350	20231023	3.17	32500	-63.97	20230413	11350	3.17	20231023	32500	-63.97	20230413	11350	3.17	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
37	20231025	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-350	5	-2.92	72891070	6175	22.79	11990	12000	11600	15560	8380	11970	11804.22	0.44	0	-3411	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1639	-3.28	1.91	12	0.04	-3540.00	6095.00	32500	20230413	-64.25	11350	20231023	2.38	32500	-64.25	20230413	11350	2.38	20231023	32500	-64.25	20230413	11350	2.38	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
38	20231025	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-50	5	-0.42	30011250	2524	9.32	11990	12000	11680	15560	8380	11970	11890.35	0.44	0	-1281	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1681	-3.37	1.96	12	0.02	-3540.00	6095.00	32500	20230413	-63.32	11350	20231023	5.02	32500	-63.32	20230413	11350	5.02	20231023	32500	-63.32	20230413	11350	5.02	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
39	20231025	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-70	5	-0.58	25106370	2112	7.79	11990	12000	11680	15560	8380	11970	11887.49	0.44	0	-1198	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1678	-3.36	1.95	12	0.01	-3540.00	6095.00	32500	20230413	-63.38	11350	20231023	4.85	32500	-63.38	20230413	11350	4.85	20231023	32500	-63.38	20230413	11350	4.85	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
40	20231025	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-70	5	-0.58	16664910	1401	5.17	11990	12000	11680	15560	8380	11970	11895.01	0.44	0	-758	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1678	-3.36	1.95	12	0.01	-3540.00	6095.00	32500	20230413	-63.38	11350	20231023	4.85	32500	-63.38	20230413	11350	4.85	20231023	32500	-63.38	20230413	11350	4.85	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
41	20231025	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	20	2	0.17	2696000	227	0.84	11990	12000	11680	15560	8380	11970	11876.65	0.44	0	-13	12443	12206	11793	11556	11143	12325	11675	71	3590	500	8130	10	1	14102521	1691	-3.39	1.97	12	0.00	-3540.00	6095.00	32500	20230413	-63.11	11350	20231023	5.64	32500	-63.11	20230413	11350	5.64	20231023	32500	-63.11	20230413	11350	5.64	20231023	0.95	N	314130	500	70 억		61432	N	N	974	N	00	N
42	20231024	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	180	2	1.53	317929820	27091	109.30	11790	12030	11380	15320	8260	11790	11735.40	0.39	0	6300	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1688	-3.38	1.96	12	0.19	-3540.00	6095.00	32500	20230413	-63.17	11350	20231023	5.46	32500	-63.17	20230413	11350	5.46	20231023	32500	-63.17	20230413	11350	5.46	20231023	0.94	N	314130	500	70 억		55132	N	N	974	N	00	N
43	20231024	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	130	2	1.10	224690830	19294	77.84	11790	12030	11380	15320	8260	11790	11645.63	0.39	0	775	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1681	-3.37	1.96	12	0.14	-3540.00	6095.00	32500	20230413	-63.32	11350	20231023	5.02	32500	-63.32	20230413	11350	5.02	20231023	32500	-63.32	20230413	11350	5.02	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
44	20231024	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	40	2	0.34	201631210	17349	70.00	11790	12030	11380	15320	8260	11790	11622.07	0.39	0	-297	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1668	-3.34	1.94	12	0.12	-3540.00	6095.00	32500	20230413	-63.60	11350	20231023	4.23	32500	-63.60	20230413	11350	4.23	20231023	32500	-63.60	20230413	11350	4.23	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
45	20231024	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-80	5	-0.68	165259780	14256	57.52	11790	12030	11380	15320	8260	11790	11592.30	0.39	0	-2553	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1651	-3.31	1.92	12	0.10	-3540.00	6095.00	32500	20230413	-63.97	11350	20231023	3.17	32500	-63.97	20230413	11350	3.17	20231023	32500	-63.97	20230413	11350	3.17	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
46	20231024	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-190	5	-1.61	153320710	13232	53.38	11790	12030	11380	15320	8260	11790	11587.12	0.39	0	-3385	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1636	-3.28	1.90	12	0.09	-3540.00	6095.00	32500	20230413	-64.31	11350	20231023	2.20	32500	-64.31	20230413	11350	2.20	20231023	32500	-64.31	20230413	11350	2.20	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
47	20231024	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-230	5	-1.95	117960030	10173	41.04	11790	12030	11440	15320	8260	11790	11595.40	0.39	0	-3732	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1630	-3.27	1.90	12	0.07	-3540.00	6095.00	32500	20230413	-64.43	11350	20231023	1.85	32500	-64.43	20230413	11350	1.85	20231023	32500	-64.43	20230413	11350	1.85	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
48	20231024	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-340	5	-2.88	88769210	7627	30.77	11790	12030	11440	15320	8260	11790	11638.81	0.39	0	-3117	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1615	-3.23	1.88	12	0.05	-3540.00	6095.00	32500	20230413	-64.77	11350	20231023	0.88	32500	-64.77	20230413	11350	0.88	20231023	32500	-64.77	20230413	11350	0.88	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
49	20231024	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	120	2	1.02	10261390	868	3.50	11790	12030	11790	15320	8260	11790	11821.88	0.39	0	337	12630	12210	11780	11360	10930	12420	11570	71	3530	500	8010	10	1	14102521	1680	-3.36	1.95	12	0.01	-3540.00	6095.00	32500	20230413	-63.35	11350	20231023	4.93	32500	-63.35	20230413	11350	4.93	20231023	32500	-63.35	20230413	11350	4.93	20231023	0.94	N	314130	500	70 억		55132	N	N	73	N	00	N
50	20231023	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11790	-20	5	-0.17	293984140	24756	68.65	11350	12200	11350	15350	8270	11810	11875.35	0.36	0	4994	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1663	-3.33	1.93	12	0.18	-3540.00	6095.00	32500	20230413	-63.72	11350	20231023	3.88	32500	-63.72	20230413	11350	3.88	20231023	32500	-63.72	20230413	11350	3.88	20231023	0.95	N	314130	500	70 억		50134	N	N	73	N	00	N
51	20231023	151017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11770	-40	5	-0.34	279740430	23548	65.30	11350	12200	11350	15350	8270	11810	11879.58	0.36	0	4853	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1660	-3.32	1.93	12	0.17	-3540.00	6095.00	32500	20230413	-63.78	11350	20231023	3.70	32500	-63.78	20230413	11350	3.70	20231023	32500	-63.78	20230413	11350	3.70	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
52	20231023	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11830	20	2	0.17	217566720	18259	50.63	11350	12200	11350	15350	8270	11810	11915.59	0.36	0	3311	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1668	-3.34	1.94	12	0.13	-3540.00	6095.00	32500	20230413	-63.60	11350	20231023	4.23	32500	-63.60	20230413	11350	4.23	20231023	32500	-63.60	20230413	11350	4.23	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
53	20231023	131022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11940	130	2	1.10	199801360	16768	46.50	11350	12200	11350	15350	8270	11810	11915.63	0.36	0	4642	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1684	-3.37	1.96	12	0.12	-3540.00	6095.00	32500	20230413	-63.26	11350	20231023	5.20	32500	-63.26	20230413	11350	5.20	20231023	32500	-63.26	20230413	11350	5.20	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
54	20231023	121012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11910	100	2	0.85	160900860	13518	37.49	11350	12200	11350	15350	8270	11810	11902.71	0.36	0	2619	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1680	-3.36	1.95	12	0.10	-3540.00	6095.00	32500	20230413	-63.35	11350	20231023	4.93	32500	-63.35	20230413	11350	4.93	20231023	32500	-63.35	20230413	11350	4.93	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
55	20231023	111009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12120	310	2	2.62	150106560	12618	34.99	11350	12200	11350	15350	8270	11810	11896.22	0.36	0	2600	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1709	-3.42	1.99	12	0.09	-3540.00	6095.00	32500	20230413	-62.71	11350	20231023	6.78	32500	-62.71	20230413	11350	6.78	20231023	32500	-62.71	20230413	11350	6.78	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
56	20231023	101002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12020	210	2	1.78	120361590	10150	28.15	11350	12160	11350	15350	8270	11810	11858.28	0.36	0	2273	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1695	-3.40	1.97	12	0.07	-3540.00	6095.00	32500	20230413	-63.02	11350	20231023	5.90	32500	-63.02	20230413	11350	5.90	20231023	32500	-63.02	20230413	11350	5.90	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
57	20231023	091023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11900	90	2	0.76	27712720	2390	6.63	11350	11900	11350	15350	8270	11810	11595.28	0.36	0	854	12310	12060	11930	11680	11550	11995	11615	71	3540	500	8030	10	1	14102521	1678	-3.36	1.95	12	0.02	-3540.00	6095.00	32500	20230413	-63.38	11350	20231023	4.85	32500	-63.38	20230413	11350	4.85	20231023	32500	-63.38	20230413	11350	4.85	20231023	0.95	N	314130	500	70 억		50134	N	N	0	N	00	N
58	20231020	161006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11810	-450	5	-3.67	426297730	35821	102.77	12110	12180	11800	15930	8590	12260	11901.18	0.34	0	2316	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1666	-3.34	1.94	12	0.25	-3540.00	6095.00	32500	20230413	-63.66	11800	20231020	0.08	32500	-63.66	20230413	11800	0.08	20231020	32500	-63.66	20230413	11800	0.08	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
59	20231020	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11900	-360	5	-2.94	398711790	33491	96.08	12110	12180	11800	15930	8590	12260	11905.04	0.34	0	2169	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1678	-3.36	1.95	12	0.24	-3540.00	6095.00	32500	20230413	-63.38	11800	20231020	0.85	32500	-63.38	20230413	11800	0.85	20231020	32500	-63.38	20230413	11800	0.85	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
60	20231020	141017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11920	-340	5	-2.77	356905760	29972	85.99	12110	12180	11800	15930	8590	12260	11907.97	0.34	0	1819	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1681	-3.37	1.96	12	0.21	-3540.00	6095.00	32500	20230413	-63.32	11800	20231020	1.02	32500	-63.32	20230413	11800	1.02	20231020	32500	-63.32	20230413	11800	1.02	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
61	20231020	130949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11940	-320	5	-2.61	272513000	22886	65.66	12110	12180	11800	15930	8590	12260	11907.41	0.34	0	883	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1684	-3.37	1.96	12	0.16	-3540.00	6095.00	32500	20230413	-63.26	11800	20231020	1.19	32500	-63.26	20230413	11800	1.19	20231020	32500	-63.26	20230413	11800	1.19	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
62	20231020	120959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11900	-360	5	-2.94	237540120	19957	57.25	12110	12180	11800	15930	8590	12260	11902.60	0.34	0	777	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1678	-3.36	1.95	12	0.14	-3540.00	6095.00	32500	20230413	-63.38	11800	20231020	0.85	32500	-63.38	20230413	11800	0.85	20231020	32500	-63.38	20230413	11800	0.85	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
63	20231020	111010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11950	-310	5	-2.53	176351470	14796	42.45	12110	12180	11800	15930	8590	12260	11918.86	0.34	0	649	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1685	-3.38	1.96	12	0.10	-3540.00	6095.00	32500	20230413	-63.23	11800	20231020	1.27	32500	-63.23	20230413	11800	1.27	20231020	32500	-63.23	20230413	11800	1.27	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
64	20231020	101001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11820	-440	5	-3.59	135682400	11363	32.60	12110	12180	11820	15930	8590	12260	11940.72	0.34	0	596	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1667	-3.34	1.94	12	0.08	-3540.00	6095.00	32500	20230413	-63.63	11820	20231020	0.00	32500	-63.63	20230413	11820	0.00	20231020	32500	-63.63	20230413	11820	0.00	20231020	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
65	20231020	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-230	5	-1.88	12183310	1005	2.88	12110	12180	12030	15930	8590	12260	12122.70	0.34	0	-573	13066	12662	12336	11932	11606	12500	11770	71	3670	500	8330	10	1	14102521	1697	-3.40	1.97	12	0.01	-3540.00	6095.00	32500	20230413	-62.98	12010	20231019	0.17	32500	-62.98	20230413	12010	0.17	20231019	32500	-62.98	20230413	12010	0.17	20231019	0.97	N	314130	500	70 억		48010	N	N	0	N	00	N
66	20231019	160958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12260	-420	5	-3.31	419459650	34191	153.84	12560	12740	12010	16480	8880	12680	12268.25	0.39	0	-5366	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1729	-3.46	2.01	12	0.24	-3540.00	6095.00	32500	20230413	-62.28	12010	20231019	2.08	32500	-62.28	20230413	12010	2.08	20231019	32500	-62.28	20230413	12010	2.08	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
67	20231019	150947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12350	-330	5	-2.60	384247180	31343	141.03	12560	12740	12010	16480	8880	12680	12259.43	0.39	0	-4836	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1742	-3.49	2.03	12	0.22	-3540.00	6095.00	32500	20230413	-62.00	12010	20231019	2.83	32500	-62.00	20230413	12010	2.83	20231019	32500	-62.00	20230413	12010	2.83	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
68	20231019	141001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12020	-660	5	-5.21	270655730	22036	99.15	12560	12740	12010	16480	8880	12680	12282.43	0.39	0	-3314	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1695	-3.40	1.97	12	0.16	-3540.00	6095.00	32500	20230413	-63.02	12010	20231019	0.08	32500	-63.02	20230413	12010	0.08	20231019	32500	-63.02	20230413	12010	0.08	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
69	20231019	130952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12350	-330	5	-2.60	155581880	12514	56.31	12560	12740	12050	16480	8880	12680	12432.63	0.39	0	-1910	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1742	-3.49	2.03	12	0.09	-3540.00	6095.00	32500	20230413	-62.00	12050	20231019	2.49	32500	-62.00	20230413	12050	2.49	20231019	32500	-62.00	20230413	12050	2.49	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
70	20231019	120959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12090	-590	5	-4.65	139625620	11216	50.47	12560	12740	12050	16480	8880	12680	12448.79	0.39	0	-1659	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1705	-3.42	1.98	12	0.08	-3540.00	6095.00	32500	20230413	-62.80	12050	20231019	0.33	32500	-62.80	20230413	12050	0.33	20231019	32500	-62.80	20230413	12050	0.33	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
71	20231019	110953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12470	-210	5	-1.66	99718690	7975	35.88	12560	12740	12050	16480	8880	12680	12503.91	0.39	0	-1536	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1759	-3.52	2.05	12	0.06	-3540.00	6095.00	32500	20230413	-61.63	12050	20231019	3.49	32500	-61.63	20230413	12050	3.49	20231019	32500	-61.63	20230413	12050	3.49	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
72	20231019	100947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12500	-180	5	-1.42	89756570	7178	32.30	12560	12740	12050	16480	8880	12680	12504.40	0.39	0	-1684	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1763	-3.53	2.05	12	0.05	-3540.00	6095.00	32500	20230413	-61.54	12050	20231019	3.73	32500	-61.54	20230413	12050	3.73	20231019	32500	-61.54	20230413	12050	3.73	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
73	20231019	090957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12300	-380	5	-3.00	58594210	4698	21.14	12560	12620	12050	16480	8880	12680	12472.16	0.39	0	-2060	13213	12946	12803	12536	12393	12875	12465	71	3800	500	8620	10	1	14102521	1735	-3.47	2.02	12	0.03	-3540.00	6095.00	32500	20230413	-62.15	12050	20231019	2.07	32500	-62.15	20230413	12050	2.07	20231019	32500	-62.15	20230413	12050	2.07	20231019	0.99	N	314130	500	70 억		55050	N	N	17	N	00	N
74	20231018	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-260	5	-2.01	281176980	22010	173.21	13070	13070	12660	16820	9060	12940	12775.35	0.43	0	-5565	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1788	-3.58	2.08	12	0.16	-3540.00	6095.00	32500	20230413	-60.98	12590	20230726	0.71	32500	-60.98	20230413	12590	0.71	20230726	32500	-60.98	20230413	12590	0.71	20230726	1.00	N	314130	500	70 억		60635	N	N	17	N	00	N
75	20231018	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-270	5	-2.09	259929630	20335	160.03	13070	13070	12660	16820	9060	12940	12782.38	0.43	0	-6440	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1787	-3.58	2.08	12	0.14	-3540.00	6095.00	32500	20230413	-61.02	12590	20230726	0.64	32500	-61.02	20230413	12590	0.64	20230726	32500	-61.02	20230413	12590	0.64	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
76	20231018	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-230	5	-1.78	206959480	16161	127.18	13070	13070	12680	16820	9060	12940	12806.11	0.43	0	-6125	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1792	-3.59	2.09	12	0.11	-3540.00	6095.00	32500	20230413	-60.89	12590	20230726	0.95	32500	-60.89	20230413	12590	0.95	20230726	32500	-60.89	20230413	12590	0.95	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
77	20231018	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-200	5	-1.55	159644410	12443	97.92	13070	13070	12680	16820	9060	12940	12830.06	0.43	0	-4308	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1797	-3.60	2.09	12	0.09	-3540.00	6095.00	32500	20230413	-60.80	12590	20230726	1.19	32500	-60.80	20230413	12590	1.19	20230726	32500	-60.80	20230413	12590	1.19	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
78	20231018	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-190	5	-1.47	107041980	8324	65.51	13070	13070	12680	16820	9060	12940	12859.44	0.43	0	-2474	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1798	-3.60	2.09	12	0.06	-3540.00	6095.00	32500	20230413	-60.77	12590	20230726	1.27	32500	-60.77	20230413	12590	1.27	20230726	32500	-60.77	20230413	12590	1.27	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
79	20231018	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-60	5	-0.46	66738820	5172	40.70	13070	13070	12820	16820	9060	12940	12903.87	0.43	0	-1638	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1816	-3.64	2.11	12	0.04	-3540.00	6095.00	32500	20230413	-60.37	12590	20230726	2.30	32500	-60.37	20230413	12590	2.30	20230726	32500	-60.37	20230413	12590	2.30	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
80	20231018	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-10	5	-0.08	22847060	1771	13.94	13070	13070	12820	16820	9060	12940	12900.65	0.43	0	-1400	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1823	-3.65	2.12	12	0.01	-3540.00	6095.00	32500	20230413	-60.22	12590	20230726	2.70	32500	-60.22	20230413	12590	2.70	20230726	32500	-60.22	20230413	12590	2.70	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
81	20231018	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	0	3	0.00	1423530	110	0.87	13070	13070	12940	16820	9060	12940	12941.18	0.43	0	-109	13533	13236	13083	12786	12633	13160	12710	71	3880	500	8790	10	1	14102521	1825	-3.66	2.12	12	0.00	-3540.00	6095.00	32500	20230413	-60.18	12590	20230726	2.78	32500	-60.18	20230413	12590	2.78	20230726	32500	-60.18	20230413	12590	2.78	20230726	1.00	N	314130	500	70 억		60635	N	N	136	N	00	N
82	20231017	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-30	5	-0.23	163749590	12525	54.40	13020	13380	12930	16860	9080	12970	13074.14	0.44	0	-1931	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1825	-3.66	2.12	12	0.09	-3540.00	6095.00	32500	20230413	-60.18	12590	20230726	2.78	32500	-60.18	20230413	12590	2.78	20230726	32500	-60.18	20230413	12590	2.78	20230726	1.00	N	314130	500	70 억		62566	N	N	136	N	00	N
83	20231017	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-20	5	-0.15	142622830	10892	47.30	13020	13380	12950	16860	9080	12970	13094.27	0.44	0	-1914	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1826	-3.66	2.12	12	0.08	-3540.00	6095.00	32500	20230413	-60.15	12590	20230726	2.86	32500	-60.15	20230413	12590	2.86	20230726	32500	-60.15	20230413	12590	2.86	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
84	20231017	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	80	2	0.62	106120160	8078	35.08	13020	13380	13000	16860	9080	12970	13136.93	0.44	0	-1638	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1840	-3.69	2.14	12	0.06	-3540.00	6095.00	32500	20230413	-59.85	12590	20230726	3.65	32500	-59.85	20230413	12590	3.65	20230726	32500	-59.85	20230413	12590	3.65	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
85	20231017	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	160	2	1.23	69002140	5243	22.77	13020	13380	13020	16860	9080	12970	13160.81	0.44	0	-532	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1852	-3.71	2.15	12	0.04	-3540.00	6095.00	32500	20230413	-59.60	12590	20230726	4.29	32500	-59.60	20230413	12590	4.29	20230726	32500	-59.60	20230413	12590	4.29	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
86	20231017	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	160	2	1.23	53278990	4046	17.57	13020	13380	13020	16860	9080	12970	13168.31	0.44	0	111	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1852	-3.71	2.15	12	0.03	-3540.00	6095.00	32500	20230413	-59.60	12590	20230726	4.29	32500	-59.60	20230413	12590	4.29	20230726	32500	-59.60	20230413	12590	4.29	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
87	20231017	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	200	2	1.54	50901420	3865	16.79	13020	13380	13020	16860	9080	12970	13169.84	0.44	0	209	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1857	-3.72	2.16	12	0.03	-3540.00	6095.00	32500	20230413	-59.48	12590	20230726	4.61	32500	-59.48	20230413	12590	4.61	20230726	32500	-59.48	20230413	12590	4.61	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
88	20231017	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	210	2	1.62	26048460	1980	8.60	13020	13380	13020	16860	9080	12970	13155.79	0.44	0	592	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1859	-3.72	2.16	12	0.01	-3540.00	6095.00	32500	20230413	-59.45	12590	20230726	4.69	32500	-59.45	20230413	12590	4.69	20230726	32500	-59.45	20230413	12590	4.69	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
89	20231017	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	170	2	1.31	10481940	801	3.48	13020	13160	13020	16860	9080	12970	13086.07	0.44	0	157	13490	13230	13020	12760	12550	13125	12655	71	3890	500	8810	10	1	14102521	1853	-3.71	2.16	12	0.01	-3540.00	6095.00	32500	20230413	-59.57	12590	20230726	4.37	32500	-59.57	20230413	12590	4.37	20230726	32500	-59.57	20230413	12590	4.37	20230726	1.00	N	314130	500	70 억		62566	N	N	9	N	00	N
90	20231016	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-230	5	-1.74	298590060	23009	110.80	13200	13280	12810	17160	9240	13200	12977.10	0.47	0	-2630	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1829	-3.66	2.13	12	0.16	-3540.00	6095.00	32500	20230413	-60.09	12590	20230726	3.02	32500	-60.09	20230413	12590	3.02	20230726	32500	-60.09	20230413	12590	3.02	20230726	1.00	N	314130	500	70 억		66691	N	N	9	N	00	N
91	20231016	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-210	5	-1.59	270878360	20863	100.47	13200	13280	12810	17160	9240	13200	12983.67	0.47	0	-3989	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1832	-3.67	2.13	12	0.15	-3540.00	6095.00	32500	20230413	-60.03	12590	20230726	3.18	32500	-60.03	20230413	12590	3.18	20230726	32500	-60.03	20230413	12590	3.18	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
92	20231016	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-310	5	-2.35	239965820	18473	88.96	13200	13280	12810	17160	9240	13200	12990.08	0.47	0	-3546	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1818	-3.64	2.11	12	0.13	-3540.00	6095.00	32500	20230413	-60.34	12590	20230726	2.38	32500	-60.34	20230413	12590	2.38	20230726	32500	-60.34	20230413	12590	2.38	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
93	20231016	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-300	5	-2.27	182719920	14020	67.51	13200	13280	12840	17160	9240	13200	13032.80	0.47	0	-3210	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1819	-3.64	2.12	12	0.10	-3540.00	6095.00	32500	20230413	-60.31	12590	20230726	2.46	32500	-60.31	20230413	12590	2.46	20230726	32500	-60.31	20230413	12590	2.46	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
94	20231016	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-240	5	-1.82	174507510	13382	64.44	13200	13280	12840	17160	9240	13200	13040.47	0.47	0	-3071	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1828	-3.66	2.13	12	0.09	-3540.00	6095.00	32500	20230413	-60.12	12590	20230726	2.94	32500	-60.12	20230413	12590	2.94	20230726	32500	-60.12	20230413	12590	2.94	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
95	20231016	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-150	5	-1.14	92227870	7036	33.88	13200	13280	13030	17160	9240	13200	13108.00	0.47	0	-1172	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1840	-3.69	2.14	12	0.05	-3540.00	6095.00	32500	20230413	-59.85	12590	20230726	3.65	32500	-59.85	20230413	12590	3.65	20230726	32500	-59.85	20230413	12590	3.65	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
96	20231016	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-150	5	-1.14	71268720	5433	26.16	13200	13280	13050	17160	9240	13200	13117.75	0.47	0	-1416	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1840	-3.69	2.14	12	0.04	-3540.00	6095.00	32500	20230413	-59.85	12590	20230726	3.65	32500	-59.85	20230413	12590	3.65	20230726	32500	-59.85	20230413	12590	3.65	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
97	20231016	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	10	2	0.08	11848890	896	4.31	13200	13280	13200	17160	9240	13200	13224.21	0.47	0	-664	13720	13460	13260	13000	12800	13360	12900	71	3960	500	8970	10	1	14102521	1863	-3.73	2.17	12	0.01	-3540.00	6095.00	32500	20230413	-59.35	12590	20230726	4.92	32500	-59.35	20230413	12590	4.92	20230726	32500	-59.35	20230413	12590	4.92	20230726	1.00	N	314130	500	70 억		66691	N	N	13	N	00	N
98	20231012	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	170	2	1.28	233562150	17235	139.44	13350	13770	13300	17310	9330	13320	13551.98	0.51	0	2159	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1902	-3.81	2.21	12	0.12	-3540.00	6095.00	32500	20230413	-58.49	12590	20230726	7.15	32500	-58.49	20230413	12590	7.15	20230726	32500	-58.49	20230413	12590	7.15	20230726	0.97	N	314130	500	70 억		71970	N	N	366	N	00	N
99	20231012	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	180	2	1.35	195583450	14418	116.65	13350	13770	13300	17310	9330	13320	13565.23	0.51	0	1761	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1904	-3.81	2.21	12	0.10	-3540.00	6095.00	32500	20230413	-58.46	12590	20230726	7.23	32500	-58.46	20230413	12590	7.23	20230726	32500	-58.46	20230413	12590	7.23	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
100	20231012	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	190	2	1.43	177303270	13066	105.71	13350	13770	13300	17310	9330	13320	13569.82	0.51	0	1878	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1905	-3.82	2.22	12	0.09	-3540.00	6095.00	32500	20230413	-58.43	12590	20230726	7.31	32500	-58.43	20230413	12590	7.31	20230726	32500	-58.43	20230413	12590	7.31	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
101	20231012	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	360	2	2.70	138828230	10222	82.70	13350	13770	13300	17310	9330	13320	13581.32	0.51	0	1095	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1929	-3.86	2.24	12	0.07	-3540.00	6095.00	32500	20230413	-57.91	12590	20230726	8.66	32500	-57.91	20230413	12590	8.66	20230726	32500	-57.91	20230413	12590	8.66	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
102	20231012	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	380	2	2.85	133047190	9799	79.28	13350	13770	13300	17310	9330	13320	13577.63	0.51	0	1338	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1932	-3.87	2.25	12	0.07	-3540.00	6095.00	32500	20230413	-57.85	12590	20230726	8.82	32500	-57.85	20230413	12590	8.82	20230726	32500	-57.85	20230413	12590	8.82	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
103	20231012	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	330	2	2.48	103643910	7658	61.96	13350	13730	13300	17310	9330	13320	13534.07	0.51	0	1419	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1925	-3.86	2.24	12	0.05	-3540.00	6095.00	32500	20230413	-58.00	12590	20230726	8.42	32500	-58.00	20230413	12590	8.42	20230726	32500	-58.00	20230413	12590	8.42	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
104	20231012	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	140	2	1.05	51404330	3815	30.87	13350	13640	13300	17310	9330	13320	13474.27	0.51	0	-84	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1898	-3.80	2.21	12	0.03	-3540.00	6095.00	32500	20230413	-58.58	12590	20230726	6.91	32500	-58.58	20230413	12590	6.91	20230726	32500	-58.58	20230413	12590	6.91	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
105	20231012	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	150	2	1.13	6232250	465	3.76	13350	13470	13300	17310	9330	13320	13402.69	0.51	0	-108	13780	13550	13370	13140	12960	13460	13050	71	3990	500	9050	10	1	14102521	1900	-3.81	2.21	12	0.00	-3540.00	6095.00	32500	20230413	-58.55	12590	20230726	6.99	32500	-58.55	20230413	12590	6.99	20230726	32500	-58.55	20230413	12590	6.99	20230726	0.97	N	314130	500	70 억		71970	N	N	948	N	00	N
106	20231011	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	140	2	1.06	164762030	12326	42.68	13330	13600	13190	17130	9230	13180	13367.03	0.50	0	1082	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1878	-3.76	2.19	12	0.09	-3540.00	6095.00	32500	20230413	-59.02	12590	20230726	5.80	32500	-59.02	20230413	12590	5.80	20230726	32500	-59.02	20230413	12590	5.80	20230726	0.97	N	314130	500	70 억		70888	N	N	948	N	00	N
107	20231011	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	120	2	0.91	147260960	11012	38.13	13330	13600	13190	17130	9230	13180	13372.77	0.50	0	1056	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1876	-3.76	2.18	12	0.08	-3540.00	6095.00	32500	20230413	-59.08	12590	20230726	5.64	32500	-59.08	20230413	12590	5.64	20230726	32500	-59.08	20230413	12590	5.64	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
108	20231011	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	220	2	1.67	127553720	9532	33.00	13330	13600	13190	17130	9230	13180	13381.63	0.50	0	1339	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1890	-3.79	2.20	12	0.07	-3540.00	6095.00	32500	20230413	-58.77	12590	20230726	6.43	32500	-58.77	20230413	12590	6.43	20230726	32500	-58.77	20230413	12590	6.43	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
109	20231011	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	200	2	1.52	106550760	7959	27.56	13330	13600	13190	17130	9230	13180	13387.46	0.50	0	1545	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1887	-3.78	2.20	12	0.06	-3540.00	6095.00	32500	20230413	-58.83	12590	20230726	6.27	32500	-58.83	20230413	12590	6.27	20230726	32500	-58.83	20230413	12590	6.27	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
110	20231011	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	290	2	2.20	92959720	6944	24.04	13330	13600	13190	17130	9230	13180	13387.06	0.50	0	1498	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1900	-3.81	2.21	12	0.05	-3540.00	6095.00	32500	20230413	-58.55	12590	20230726	6.99	32500	-58.55	20230413	12590	6.99	20230726	32500	-58.55	20230413	12590	6.99	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
111	20231011	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	270	2	2.05	84036190	6283	21.75	13330	13470	13190	17130	9230	13180	13375.17	0.50	0	1171	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1897	-3.80	2.21	12	0.04	-3540.00	6095.00	32500	20230413	-58.62	12590	20230726	6.83	32500	-58.62	20230413	12590	6.83	20230726	32500	-58.62	20230413	12590	6.83	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
112	20231011	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	260	2	1.97	36137970	2699	9.34	13330	13470	13190	17130	9230	13180	13389.39	0.50	0	779	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1895	-3.80	2.21	12	0.02	-3540.00	6095.00	32500	20230413	-58.65	12590	20230726	6.75	32500	-58.65	20230413	12590	6.75	20230726	32500	-58.65	20230413	12590	6.75	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
113	20231011	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	190	2	1.44	7758720	582	2.02	13330	13400	13190	17130	9230	13180	13331.13	0.50	0	-221	13993	13586	13383	12976	12773	13485	12875	71	3950	500	8960	10	1	14102521	1886	-3.78	2.19	12	0.00	-3540.00	6095.00	32500	20230413	-58.86	12590	20230726	6.20	32500	-58.86	20230413	12590	6.20	20230726	32500	-58.86	20230413	12590	6.20	20230726	0.97	N	314130	500	70 억		70888	N	N	522	N	00	N
114	20231010	161542	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-500	5	-3.65	385836060	28783	294.40	13680	13790	13180	17780	9580	13680	13405.08	0.56	0	-8815	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1859	-3.72	2.16	12	0.20	-3540.00	6095.00	32500	20230413	-59.45	12590	20230726	4.69	32500	-59.45	20230413	12590	4.69	20230726	32500	-59.45	20230413	12590	4.69	20230726	0.96	N	314130	500	70 억		79557	N	N	522	N	00	N
115	20231010	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-450	5	-3.29	355224070	26463	270.67	13680	13790	13210	17780	9580	13680	13423.42	0.56	0	-8808	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1866	-3.74	2.17	12	0.19	-3540.00	6095.00	32500	20230413	-59.29	12590	20230726	5.08	32500	-59.29	20230413	12590	5.08	20230726	32500	-59.29	20230413	12590	5.08	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
116	20231010	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-390	5	-2.85	275269090	20423	208.89	13680	13790	13270	17780	9580	13680	13478.39	0.56	0	-6288	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1874	-3.75	2.18	12	0.14	-3540.00	6095.00	32500	20230413	-59.11	12590	20230726	5.56	32500	-59.11	20230413	12590	5.56	20230726	32500	-59.11	20230413	12590	5.56	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
117	20231010	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-360	5	-2.63	242806270	17982	183.92	13680	13790	13320	17780	9580	13680	13502.74	0.56	0	-4662	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1878	-3.76	2.19	12	0.13	-3540.00	6095.00	32500	20230413	-59.02	12590	20230726	5.80	32500	-59.02	20230413	12590	5.80	20230726	32500	-59.02	20230413	12590	5.80	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
118	20231010	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-230	5	-1.68	164872300	12167	124.45	13680	13790	13370	17780	9580	13680	13550.78	0.56	0	-792	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1897	-3.80	2.21	12	0.09	-3540.00	6095.00	32500	20230413	-58.62	12590	20230726	6.83	32500	-58.62	20230413	12590	6.83	20230726	32500	-58.62	20230413	12590	6.83	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
119	20231010	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-10	5	-0.07	95291300	7043	72.04	13680	13790	13370	17780	9580	13680	13529.93	0.56	0	900	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1928	-3.86	2.24	12	0.05	-3540.00	6095.00	32500	20230413	-57.94	12590	20230726	8.58	32500	-57.94	20230413	12590	8.58	20230726	32500	-57.94	20230413	12590	8.58	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
120	20231010	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	70	2	0.51	73405680	5441	55.65	13680	13790	13370	17780	9580	13680	13491.21	0.56	0	1650	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1939	-3.88	2.26	12	0.04	-3540.00	6095.00	32500	20230413	-57.69	12590	20230726	9.21	32500	-57.69	20230413	12590	9.21	20230726	32500	-57.69	20230413	12590	9.21	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
121	20231010	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-120	5	-0.88	50217980	3736	38.21	13680	13700	13370	17780	9580	13680	13441.64	0.56	0	1496	14193	13936	13493	13236	12793	14065	13365	71	4100	500	9300	10	1	14102521	1912	-3.83	2.22	12	0.03	-3540.00	6095.00	32500	20230413	-58.28	12590	20230726	7.70	32500	-58.28	20230413	12590	7.70	20230726	32500	-58.28	20230413	12590	7.70	20230726	0.96	N	314130	500	70 억		79557	N	N	125	N	00	N
122	20231006	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	410	2	3.09	129941670	9576	38.41	13050	13750	13050	17250	9290	13270	13569.38	0.54	0	3372	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1929	-3.86	2.24	12	0.07	-3540.00	6095.00	32500	20230413	-57.91	12590	20230726	8.66	32500	-57.91	20230413	12590	8.66	20230726	32500	-57.91	20230413	12590	8.66	20230726	0.96	N	314130	500	70 억		76076	N	N	125	N	00	N
123	20231006	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	290	2	2.19	124743370	9194	36.87	13050	13750	13050	17250	9290	13270	13567.91	0.54	0	3322	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1912	-3.83	2.22	12	0.07	-3540.00	6095.00	32500	20230413	-58.28	12590	20230726	7.70	32500	-58.28	20230413	12590	7.70	20230726	32500	-58.28	20230413	12590	7.70	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N
124	20231006	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	400	2	3.01	107226670	7907	31.71	13050	13750	13050	17250	9290	13270	13560.98	0.54	0	3252	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1928	-3.86	2.24	12	0.06	-3540.00	6095.00	32500	20230413	-57.94	12590	20230726	8.58	32500	-57.94	20230413	12590	8.58	20230726	32500	-57.94	20230413	12590	8.58	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N
125	20231006	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	410	2	3.09	101922800	7518	30.15	13050	13750	13050	17250	9290	13270	13557.17	0.54	0	3058	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1929	-3.86	2.24	12	0.05	-3540.00	6095.00	32500	20230413	-57.91	12590	20230726	8.66	32500	-57.91	20230413	12590	8.66	20230726	32500	-57.91	20230413	12590	8.66	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N
126	20231006	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	390	2	2.94	88379090	6522	26.16	13050	13750	13050	17250	9290	13270	13550.92	0.54	0	3124	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1926	-3.86	2.24	12	0.05	-3540.00	6095.00	32500	20230413	-57.97	12590	20230726	8.50	32500	-57.97	20230413	12590	8.50	20230726	32500	-57.97	20230413	12590	8.50	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N
127	20231006	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	460	2	3.47	84419010	6231	24.99	13050	13750	13050	17250	9290	13270	13548.23	0.54	0	3118	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1936	-3.88	2.25	12	0.04	-3540.00	6095.00	32500	20230413	-57.75	12590	20230726	9.05	32500	-57.75	20230413	12590	9.05	20230726	32500	-57.75	20230413	12590	9.05	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N
128	20231006	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	270	2	2.03	51126150	3793	15.21	13050	13690	13050	17250	9290	13270	13479.08	0.54	0	1091	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1909	-3.82	2.22	12	0.03	-3540.00	6095.00	32500	20230413	-58.34	12590	20230726	7.55	32500	-58.34	20230413	12590	7.55	20230726	32500	-58.34	20230413	12590	7.55	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N
129	20231006	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	150	2	1.13	12021470	911	3.65	13050	13420	13050	17250	9290	13270	13195.91	0.54	0	145	13936	13602	13436	13102	12936	13520	13020	71	3980	500	9020	10	1	14102521	1893	-3.79	2.20	12	0.01	-3540.00	6095.00	32500	20230413	-58.71	12590	20230726	6.59	32500	-58.71	20230413	12590	6.59	20230726	32500	-58.71	20230413	12590	6.59	20230726	0.96	N	314130	500	70 억		76076	N	N	223	N	00	N