KissMeData/304360/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	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-300	5	-3.94	446910620	59725	70.43	7740	7740	7300	9900	5340	7620	7482.98	0.59	0	-12229	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	830	-11.83	-19.78	12	0.53	-619.00	-370.00	24000	20230504	-69.50	7270	20231030	0.69	24000	-69.50	20230504	7270	0.69	20231030	24000	-69.50	20230504	7270	0.69	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
3	20231031	151142	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-240	5	-3.15	419444010	55986	66.02	7740	7740	7300	9900	5340	7620	7491.94	0.59	0	-12370	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	837	-11.92	-19.95	12	0.49	-619.00	-370.00	24000	20230504	-69.25	7270	20231030	1.51	24000	-69.25	20230504	7270	1.51	20231030	24000	-69.25	20230504	7270	1.51	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
4	20231031	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-170	5	-2.23	287425610	38119	44.95	7740	7740	7400	9900	5340	7620	7540.22	0.59	0	-11703	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	845	-12.04	-20.14	12	0.34	-619.00	-370.00	24000	20230504	-68.96	7270	20231030	2.48	24000	-68.96	20230504	7270	2.48	20231030	24000	-68.96	20230504	7270	2.48	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
5	20231031	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-60	5	-0.79	275114000	36472	43.01	7740	7740	7400	9900	5340	7620	7543.16	0.59	0	-11638	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	857	-12.21	-20.43	12	0.32	-619.00	-370.00	24000	20230504	-68.50	7270	20231030	3.99	24000	-68.50	20230504	7270	3.99	20231030	24000	-68.50	20230504	7270	3.99	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
6	20231031	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-190	5	-2.49	243817950	32293	38.08	7740	7740	7400	9900	5340	7620	7550.18	0.59	0	-11375	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	842	-12.00	-20.08	12	0.28	-619.00	-370.00	24000	20230504	-69.04	7270	20231030	2.20	24000	-69.04	20230504	7270	2.20	20231030	24000	-69.04	20230504	7270	2.20	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
7	20231031	111213	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-60	5	-0.79	200050870	26437	31.18	7740	7740	7450	9900	5340	7620	7567.08	0.59	0	-11903	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	857	-12.21	-20.43	12	0.23	-619.00	-370.00	24000	20230504	-68.50	7270	20231030	3.99	24000	-68.50	20230504	7270	3.99	20231030	24000	-68.50	20230504	7270	3.99	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
8	20231031	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-70	5	-0.92	151578090	19974	23.55	7740	7740	7540	9900	5340	7620	7588.77	0.59	0	-9740	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	856	-12.20	-20.41	12	0.18	-619.00	-370.00	24000	20230504	-68.54	7270	20231030	3.85	24000	-68.54	20230504	7270	3.85	20231030	24000	-68.54	20230504	7270	3.85	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
9	20231031	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	30	2	0.39	20046290	2622	3.09	7740	7740	7620	9900	5340	7620	7645.42	0.59	0	244	8093	7856	7563	7326	7033	7975	7445	57	2280	500	5330	10	1	11337076	867	-12.36	-20.68	12	0.02	-619.00	-370.00	24000	20230504	-68.12	7270	20231030	5.23	24000	-68.12	20230504	7270	5.23	20231030	24000	-68.12	20230504	7270	5.23	20231030	1.35	N	304360	500	56 억		66829	N	N	0	N	00	N
10	20231030	161128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7620	170	2	2.28	635007080	84708	77.75	7490	7800	7270	9680	5220	7450	7496.07	0.54	0	6209	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	864	-12.31	-20.59	12	0.75	-619.00	-370.00	24000	20230504	-68.25	7270	20231030	4.81	24000	-68.25	20230504	7270	4.81	20231030	24000	-68.25	20230504	7270	4.81	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
11	20231030	151103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	120	2	1.61	611914690	81679	74.97	7490	7800	7270	9680	5220	7450	7491.70	0.54	0	7143	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	858	-12.23	-20.46	12	0.72	-619.00	-370.00	24000	20230504	-68.46	7270	20231030	4.13	24000	-68.46	20230504	7270	4.13	20231030	24000	-68.46	20230504	7270	4.13	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
12	20231030	141100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7560	110	2	1.48	535793340	71667	65.78	7490	7800	7270	9680	5220	7450	7476.15	0.54	0	4669	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	857	-12.21	-20.43	12	0.63	-619.00	-370.00	24000	20230504	-68.50	7270	20231030	3.99	24000	-68.50	20230504	7270	3.99	20231030	24000	-68.50	20230504	7270	3.99	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
13	20231030	131105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7550	100	2	1.34	499368740	66854	61.36	7490	7800	7270	9680	5220	7450	7469.54	0.54	0	4158	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	856	-12.20	-20.41	12	0.59	-619.00	-370.00	24000	20230504	-68.54	7270	20231030	3.85	24000	-68.54	20230504	7270	3.85	20231030	24000	-68.54	20230504	7270	3.85	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
14	20231030	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7520	70	2	0.94	485017010	64945	59.61	7490	7800	7270	9680	5220	7450	7468.12	0.54	0	3562	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	853	-12.15	-20.32	12	0.57	-619.00	-370.00	24000	20230504	-68.67	7270	20231030	3.44	24000	-68.67	20230504	7270	3.44	20231030	24000	-68.67	20230504	7270	3.44	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
15	20231030	111056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7650	200	2	2.68	429971240	57638	52.91	7490	7800	7270	9680	5220	7450	7459.86	0.54	0	3880	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	867	-12.36	-20.68	12	0.51	-619.00	-370.00	24000	20230504	-68.12	7270	20231030	5.23	24000	-68.12	20230504	7270	5.23	20231030	24000	-68.12	20230504	7270	5.23	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
16	20231030	101052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	20	2	0.27	289944260	39178	35.96	7490	7550	7270	9680	5220	7450	7400.69	0.54	0	3656	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	847	-12.07	-20.19	12	0.35	-619.00	-370.00	24000	20230504	-68.88	7270	20231030	2.75	24000	-68.88	20230504	7270	2.75	20231030	24000	-68.88	20230504	7270	2.75	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
17	20231030	091052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7310	-140	5	-1.88	62893700	8528	7.83	7490	7550	7300	9680	5220	7450	7374.96	0.54	0	-3311	7890	7670	7560	7340	7230	7615	7285	57	2230	500	5210	10	1	11337076	829	-11.81	-19.76	12	0.08	-619.00	-370.00	24000	20230504	-69.54	7300	20231030	0.14	24000	-69.54	20230504	7300	0.14	20231030	24000	-69.54	20230504	7300	0.14	20231030	1.70	N	304360	500	56 억		61120	N	N	0	N	00	N
18	20231027	161001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7450	-230	5	-2.99	795953550	105256	41.61	7650	7780	7450	9980	5380	7680	7562.17	0.57	0	-2071	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	845	-12.04	-20.14	12	0.93	-619.00	-370.00	24000	20230504	-68.96	7450	20231027	0.00	24000	-68.96	20230504	7450	0.00	20231027	24000	-68.96	20230504	7450	0.00	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
19	20231027	151054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7510	-170	5	-2.21	717960170	94811	37.48	7650	7780	7450	9980	5380	7680	7572.54	0.57	0	-1420	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	851	-12.13	-20.30	12	0.84	-619.00	-370.00	24000	20230504	-68.71	7450	20231027	0.81	24000	-68.71	20230504	7450	0.81	20231027	24000	-68.71	20230504	7450	0.81	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
20	20231027	141052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7510	-170	5	-2.21	578347360	76156	30.11	7650	7780	7450	9980	5380	7680	7594.24	0.57	0	722	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	851	-12.13	-20.30	12	0.67	-619.00	-370.00	24000	20230504	-68.71	7450	20231027	0.81	24000	-68.71	20230504	7450	0.81	20231027	24000	-68.71	20230504	7450	0.81	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
21	20231027	131042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7530	-150	5	-1.95	506126480	66588	26.33	7650	7780	7450	9980	5380	7680	7600.86	0.57	0	-281	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	854	-12.16	-20.35	12	0.59	-619.00	-370.00	24000	20230504	-68.62	7450	20231027	1.07	24000	-68.62	20230504	7450	1.07	20231027	24000	-68.62	20230504	7450	1.07	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
22	20231027	121054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7680	0	3	0.00	428136770	56262	22.24	7650	7780	7450	9980	5380	7680	7609.69	0.57	0	1671	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	871	-12.41	-20.76	12	0.50	-619.00	-370.00	24000	20230504	-68.00	7450	20231027	3.09	24000	-68.00	20230504	7450	3.09	20231027	24000	-68.00	20230504	7450	3.09	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
23	20231027	111101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7650	-30	5	-0.39	370276790	48734	19.27	7650	7780	7450	9980	5380	7680	7597.91	0.57	0	-902	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	867	-12.36	-20.68	12	0.43	-619.00	-370.00	24000	20230504	-68.12	7450	20231027	2.68	24000	-68.12	20230504	7450	2.68	20231027	24000	-68.12	20230504	7450	2.68	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
24	20231027	101050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	-110	5	-1.43	258273570	34038	13.46	7650	7740	7450	9980	5380	7680	7587.80	0.57	0	-1889	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	858	-12.23	-20.46	12	0.30	-619.00	-370.00	24000	20230504	-68.46	7450	20231027	1.61	24000	-68.46	20230504	7450	1.61	20231027	24000	-68.46	20230504	7450	1.61	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
25	20231027	091054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7720	40	2	0.52	49693970	6483	2.56	7650	7740	7650	9980	5380	7680	7665.27	0.57	0	1285	8233	7956	7803	7526	7373	7880	7450	57	2300	500	5370	10	1	11337076	875	-12.47	-20.86	12	0.06	-619.00	-370.00	24000	20230504	-67.83	7650	20231027	0.92	24000	-67.83	20230504	7650	0.92	20231027	24000	-67.83	20230504	7650	0.92	20231027	1.79	N	304360	500	56 억		64714	N	N	0	N	00	N
26	20231026	161037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7680	-570	5	-6.91	1951225980	250079	182.33	7990	8080	7650	10720	5780	8250	7802.64	0.44	0	15974	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	871	-12.41	-20.76	12	2.21	-619.00	-370.00	24000	20230504	-68.00	7650	20231026	0.39	24000	-68.00	20230504	7650	0.39	20231026	24000	-68.00	20230504	7650	0.39	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
27	20231026	151036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7700	-550	5	-6.67	1791964110	229458	167.29	7990	8080	7650	10720	5780	8250	7809.55	0.44	0	14571	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	873	-12.44	-20.81	12	2.02	-619.00	-370.00	24000	20230504	-67.92	7650	20231026	0.65	24000	-67.92	20230504	7650	0.65	20231026	24000	-67.92	20230504	7650	0.65	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
28	20231026	141038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7740	-510	5	-6.18	1679663170	214957	156.72	7990	8080	7650	10720	5780	8250	7813.95	0.44	0	11806	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	877	-12.50	-20.92	12	1.90	-619.00	-370.00	24000	20230504	-67.75	7650	20231026	1.18	24000	-67.75	20230504	7650	1.18	20231026	24000	-67.75	20230504	7650	1.18	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
29	20231026	131037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7760	-490	5	-5.94	1505180640	192282	140.19	7990	8080	7680	10720	5780	8250	7827.99	0.44	0	12185	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	880	-12.54	-20.97	12	1.70	-619.00	-370.00	24000	20230504	-67.67	7680	20231026	1.04	24000	-67.67	20230504	7680	1.04	20231026	24000	-67.67	20230504	7680	1.04	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
30	20231026	121029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7730	-520	5	-6.30	1370585930	174856	127.49	7990	8080	7680	10720	5780	8250	7838.37	0.44	0	11152	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	876	-12.49	-20.89	12	1.54	-619.00	-370.00	24000	20230504	-67.79	7680	20231026	0.65	24000	-67.79	20230504	7680	0.65	20231026	24000	-67.79	20230504	7680	0.65	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
31	20231026	111045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7780	-470	5	-5.70	996058600	126332	92.11	7990	8080	7760	10720	5780	8250	7884.45	0.44	0	13094	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	882	-12.57	-21.03	12	1.11	-619.00	-370.00	24000	20230504	-67.58	7760	20231026	0.26	24000	-67.58	20230504	7760	0.26	20231026	24000	-67.58	20230504	7760	0.26	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
32	20231026	101040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7900	-350	5	-4.24	712282660	90419	65.92	7990	8080	7760	10720	5780	8250	7877.58	0.44	0	9570	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	896	-12.76	-21.35	12	0.80	-619.00	-370.00	24000	20230504	-67.08	7760	20231026	1.80	24000	-67.08	20230504	7760	1.80	20231026	24000	-67.08	20230504	7760	1.80	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
33	20231026	091037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7870	-380	5	-4.61	239579620	30244	22.05	7990	8080	7810	10720	5780	8250	7921.56	0.44	0	6325	8730	8490	8320	8080	7910	8405	7995	57	2470	500	5770	10	1	11337076	892	-12.71	-21.27	12	0.27	-619.00	-370.00	24000	20230504	-67.21	7810	20231026	0.77	24000	-67.21	20230504	7810	0.77	20231026	24000	-67.21	20230504	7810	0.77	20231026	2.03	N	304360	500	56 억		50024	N	N	0	N	00	N
34	20231025	161040	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8250	-220	5	-2.60	1102142450	132598	43.95	8400	8560	8150	11010	5930	8470	8312.14	0.56	0	-12046	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	935	-13.33	-22.30	12	1.17	-619.00	-370.00	24000	20230504	-65.62	8040	20230726	2.61	24000	-65.62	20230504	8040	2.61	20230726	24000	-65.62	20230504	8040	2.61	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
35	20231025	151037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8360	-110	5	-1.30	1008022410	121252	40.19	8400	8560	8150	11010	5930	8470	8313.45	0.56	0	-12650	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	948	-13.51	-22.59	12	1.07	-619.00	-370.00	24000	20230504	-65.17	8040	20230726	3.98	24000	-65.17	20230504	8040	3.98	20230726	24000	-65.17	20230504	8040	3.98	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
36	20231025	141033	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8220	-250	5	-2.95	662816330	79956	26.50	8400	8560	8150	11010	5930	8470	8289.76	0.56	0	-8307	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	932	-13.28	-22.22	12	0.71	-619.00	-370.00	24000	20230504	-65.75	8040	20230726	2.24	24000	-65.75	20230504	8040	2.24	20230726	24000	-65.75	20230504	8040	2.24	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
37	20231025	131034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8210	-260	5	-3.07	573656040	69059	22.89	8400	8560	8190	11010	5930	8470	8306.75	0.56	0	-9011	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	931	-13.26	-22.19	12	0.61	-619.00	-370.00	24000	20230504	-65.79	8040	20230726	2.11	24000	-65.79	20230504	8040	2.11	20230726	24000	-65.79	20230504	8040	2.11	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
38	20231025	121037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8240	-230	5	-2.72	452166520	54300	18.00	8400	8560	8220	11010	5930	8470	8327.19	0.56	0	-4603	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	934	-13.31	-22.27	12	0.48	-619.00	-370.00	24000	20230504	-65.67	8040	20230726	2.49	24000	-65.67	20230504	8040	2.49	20230726	24000	-65.67	20230504	8040	2.49	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
39	20231025	111037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8300	-170	5	-2.01	377193890	45246	15.00	8400	8560	8220	11010	5930	8470	8336.51	0.56	0	-3741	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	941	-13.41	-22.43	12	0.40	-619.00	-370.00	24000	20230504	-65.42	8040	20230726	3.23	24000	-65.42	20230504	8040	3.23	20230726	24000	-65.42	20230504	8040	3.23	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
40	20231025	101039	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8280	-190	5	-2.24	250327630	29919	9.92	8400	8560	8220	11010	5930	8470	8366.84	0.56	0	-5420	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	939	-13.38	-22.38	12	0.26	-619.00	-370.00	24000	20230504	-65.50	8040	20230726	2.99	24000	-65.50	20230504	8040	2.99	20230726	24000	-65.50	20230504	8040	2.99	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
41	20231025	091034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8480	10	2	0.12	68810880	8107	2.69	8400	8560	8400	11010	5930	8470	8487.84	0.56	0	-2069	9090	8780	8420	8110	7750	8600	7930	57	2540	500	5920	10	1	11337076	961	-13.70	-22.92	12	0.07	-619.00	-370.00	24000	20230504	-64.67	8040	20230726	5.47	24000	-64.67	20230504	8040	5.47	20230726	24000	-64.67	20230504	8040	5.47	20230726	2.11	N	304360	500	56 억		64053	N	N	0	N	00	N
42	20231024	161010	54	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-200	5	-2.31	2484377660	300400	133.84	8600	8730	8060	11270	6070	8670	8270.17	0.36	0	24423	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	960	-13.68	-22.89	12	2.65	-619.00	-370.00	24000	20230504	-64.71	8040	20230726	5.35	24000	-64.71	20230504	8040	5.35	20230726	24000	-64.71	20230504	8040	5.35	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
43	20231024	151027	54	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-220	5	-2.54	2421726710	292993	130.54	8600	8730	8060	11270	6070	8670	8265.43	0.36	0	24063	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	958	-13.65	-22.84	12	2.58	-619.00	-370.00	24000	20230504	-64.79	8040	20230726	5.10	24000	-64.79	20230504	8040	5.10	20230726	24000	-64.79	20230504	8040	5.10	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
44	20231024	141010	54	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-420	5	-4.84	2199802530	266549	118.76	8600	8730	8060	11270	6070	8670	8252.85	0.36	0	22428	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	935	-13.33	-22.30	12	2.35	-619.00	-370.00	24000	20230504	-65.62	8040	20230726	2.61	24000	-65.62	20230504	8040	2.61	20230726	24000	-65.62	20230504	8040	2.61	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
45	20231024	131015	54	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-500	5	-5.77	1828914590	221520	98.70	8600	8730	8060	11270	6070	8670	8256.14	0.36	0	23422	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	926	-13.20	-22.08	12	1.95	-619.00	-370.00	24000	20230504	-65.96	8040	20230726	1.62	24000	-65.96	20230504	8040	1.62	20230726	24000	-65.96	20230504	8040	1.62	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
46	20231024	121026	54	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-490	5	-5.65	1714991160	207542	92.47	8600	8730	8060	11270	6070	8670	8263.28	0.36	0	21890	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	927	-13.21	-22.11	12	1.83	-619.00	-370.00	24000	20230504	-65.92	8040	20230726	1.74	24000	-65.92	20230504	8040	1.74	20230726	24000	-65.92	20230504	8040	1.74	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
47	20231024	111022	54	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-510	5	-5.88	1564171800	189218	84.31	8600	8730	8060	11270	6070	8670	8266.44	0.36	0	23179	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	925	-13.18	-22.05	12	1.67	-619.00	-370.00	24000	20230504	-66.00	8040	20230726	1.49	24000	-66.00	20230504	8040	1.49	20230726	24000	-66.00	20230504	8040	1.49	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
48	20231024	101012	54	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-400	5	-4.61	1198558630	144401	64.34	8600	8730	8060	11270	6070	8670	8300.13	0.36	0	21051	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	938	-13.36	-22.35	12	1.27	-619.00	-370.00	24000	20230504	-65.54	8040	20230726	2.86	24000	-65.54	20230504	8040	2.86	20230726	24000	-65.54	20230504	8040	2.86	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
49	20231024	091020	54	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-30	5	-0.35	91735790	10640	4.74	8600	8730	8540	11270	6070	8670	8621.63	0.36	0	226	9483	9076	8873	8466	8263	8975	8365	57	2600	500	6060	10	1	11337076	980	-13.96	-23.35	12	0.09	-619.00	-370.00	24000	20230504	-64.00	8040	20230726	7.46	24000	-64.00	20230504	8040	7.46	20230726	24000	-64.00	20230504	8040	7.46	20230726	1.90	N	304360	500	56 억		40628	N	N	0	N	01	N
50	20231023	161004	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8670	-500	5	-5.45	1946203840	218886	65.00	9090	9280	8670	11920	6420	9170	8892.24	0.34	0	5375	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	983	-14.01	-23.43	12	1.93	-619.00	-370.00	24000	20230504	-63.88	8040	20230726	7.84	24000	-63.88	20230504	8040	7.84	20230726	24000	-63.88	20230504	8040	7.84	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
51	20231023	151010	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8780	-390	5	-4.25	1812313520	203493	60.43	9090	9280	8690	11920	6420	9170	8906.02	0.34	0	3889	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	995	-14.18	-23.73	12	1.79	-619.00	-370.00	24000	20230504	-63.42	8040	20230726	9.20	24000	-63.42	20230504	8040	9.20	20230726	24000	-63.42	20230504	8040	9.20	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
52	20231023	141009	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8880	-290	5	-3.16	1631255380	182885	54.31	9090	9280	8690	11920	6420	9170	8919.56	0.34	0	3061	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	1007	-14.35	-24.00	12	1.61	-619.00	-370.00	24000	20230504	-63.00	8040	20230726	10.45	24000	-63.00	20230504	8040	10.45	20230726	24000	-63.00	20230504	8040	10.45	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
53	20231023	131015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8860	-310	5	-3.38	1360636520	152086	45.17	9090	9280	8730	11920	6420	9170	8946.49	0.34	0	5056	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	1004	-14.31	-23.95	12	1.34	-619.00	-370.00	24000	20230504	-63.08	8040	20230726	10.20	24000	-63.08	20230504	8040	10.20	20230726	24000	-63.08	20230504	8040	10.20	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
54	20231023	121005	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8890	-280	5	-3.05	1083385850	120515	35.79	9090	9280	8800	11920	6420	9170	8989.63	0.34	0	3889	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	1008	-14.36	-24.03	12	1.06	-619.00	-370.00	24000	20230504	-62.96	8040	20230726	10.57	24000	-62.96	20230504	8040	10.57	20230726	24000	-62.96	20230504	8040	10.57	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
55	20231023	111002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9070	-100	5	-1.09	746418390	82528	24.51	9090	9280	8850	11920	6420	9170	9044.42	0.34	0	-2869	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	1028	-14.65	-24.51	12	0.73	-619.00	-370.00	24000	20230504	-62.21	8040	20230726	12.81	24000	-62.21	20230504	8040	12.81	20230726	24000	-62.21	20230504	8040	12.81	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
56	20231023	100955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9020	-150	5	-1.64	569828090	63126	18.75	9090	9280	8850	11920	6420	9170	9026.83	0.34	0	-6556	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	1023	-14.57	-24.38	12	0.56	-619.00	-370.00	24000	20230504	-62.42	8040	20230726	12.19	24000	-62.42	20230504	8040	12.19	20230726	24000	-62.42	20230504	8040	12.19	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
57	20231023	091015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	-60	5	-0.65	203152810	22532	6.69	9090	9160	8900	11920	6420	9170	9016.16	0.34	0	-1839	10350	9760	9460	8870	8570	9610	8720	57	2750	500	6410	10	1	11337076	1033	-14.72	-24.62	12	0.20	-619.00	-370.00	24000	20230504	-62.04	8040	20230726	13.31	24000	-62.04	20230504	8040	13.31	20230726	24000	-62.04	20230504	8040	13.31	20230726	2.06	N	304360	500	56 억		39040	N	N	0	N	00	N
58	20231020	161000	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9170	-970	5	-9.57	3186518320	331804	150.04	9830	10050	9160	13180	7100	10140	9606.46	0.36	0	-1216	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1040	-14.81	-24.78	12	2.93	-619.00	-370.00	24000	20230504	-61.79	8040	20230726	14.05	24000	-61.79	20230504	8040	14.05	20230726	24000	-61.79	20230504	8040	14.05	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
59	20231020	150959	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9310	-830	5	-8.19	2770241920	286750	129.67	9830	10050	9280	13180	7100	10140	9660.83	0.36	0	-3639	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1055	-15.04	-25.16	12	2.53	-619.00	-370.00	24000	20230504	-61.21	8040	20230726	15.80	24000	-61.21	20230504	8040	15.80	20230726	24000	-61.21	20230504	8040	15.80	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
60	20231020	141010	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9750	-390	5	-3.85	1560733900	159400	72.08	9830	10050	9680	13180	7100	10140	9791.30	0.36	0	4589	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1105	-15.75	-26.35	12	1.41	-619.00	-370.00	24000	20230504	-59.38	8040	20230726	21.27	24000	-59.38	20230504	8040	21.27	20230726	24000	-59.38	20230504	8040	21.27	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
61	20231020	130942	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9800	-340	5	-3.35	997338770	101593	45.94	9830	10050	9690	13180	7100	10140	9817.00	0.36	0	3181	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1111	-15.83	-26.49	12	0.90	-619.00	-370.00	24000	20230504	-59.17	8040	20230726	21.89	24000	-59.17	20230504	8040	21.89	20230726	24000	-59.17	20230504	8040	21.89	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
62	20231020	120953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9810	-330	5	-3.25	860018640	87573	39.60	9830	10050	9690	13180	7100	10140	9820.59	0.36	0	3735	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1112	-15.85	-26.51	12	0.77	-619.00	-370.00	24000	20230504	-59.12	8040	20230726	22.01	24000	-59.12	20230504	8040	22.01	20230726	24000	-59.12	20230504	8040	22.01	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
63	20231020	111004	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9860	-280	5	-2.76	506376040	51292	23.19	9830	10050	9740	13180	7100	10140	9872.42	0.36	0	3878	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1118	-15.93	-26.65	12	0.45	-619.00	-370.00	24000	20230504	-58.92	8040	20230726	22.64	24000	-58.92	20230504	8040	22.64	20230726	24000	-58.92	20230504	8040	22.64	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
64	20231020	100954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9850	-290	5	-2.86	449943010	45548	20.60	9830	10050	9740	13180	7100	10140	9878.44	0.36	0	4854	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1117	-15.91	-26.62	12	0.40	-619.00	-370.00	24000	20230504	-58.96	8040	20230726	22.51	24000	-58.96	20230504	8040	22.51	20230726	24000	-58.96	20230504	8040	22.51	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
65	20231020	090952	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9820	-320	5	-3.16	115678590	11728	5.30	9830	9970	9800	13180	7100	10140	9863.45	0.36	0	-1446	10686	10412	10006	9732	9326	10550	9870	57	3040	500	7090	10	1	11337076	1113	-15.86	-26.54	12	0.10	-619.00	-370.00	24000	20230504	-59.08	8040	20230726	22.14	24000	-59.08	20230504	8040	22.14	20230726	24000	-59.08	20230504	8040	22.14	20230726	2.12	N	304360	500	56 억		40255	N	N	0	N	00	N
66	20231019	160951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10140	-140	5	-1.36	2157535220	218549	66.06	10020	10280	9600	13360	7200	10280	9871.28	0.48	0	-13413	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1150	-16.38	-27.41	12	1.93	-619.00	-370.00	24000	20230504	-57.75	8040	20230726	26.12	24000	-57.75	20230504	8040	26.12	20230726	24000	-57.75	20230504	8040	26.12	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
67	20231019	150941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9740	-540	5	-5.25	1461778370	149039	45.05	10020	10280	9600	13360	7200	10280	9808.03	0.48	0	-10120	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1104	-15.74	-26.32	12	1.31	-619.00	-370.00	24000	20230504	-59.42	8040	20230726	21.14	24000	-59.42	20230504	8040	21.14	20230726	24000	-59.42	20230504	8040	21.14	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
68	20231019	140955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9730	-550	5	-5.35	1106798090	112389	33.97	10020	10280	9690	13360	7200	10280	9847.92	0.48	0	-8442	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1103	-15.72	-26.30	12	0.99	-619.00	-370.00	24000	20230504	-59.46	8040	20230726	21.02	24000	-59.46	20230504	8040	21.02	20230726	24000	-59.46	20230504	8040	21.02	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
69	20231019	130945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9890	-390	5	-3.79	1012934400	102767	31.06	10020	10280	9690	13360	7200	10280	9856.61	0.48	0	-6075	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1121	-15.98	-26.73	12	0.91	-619.00	-370.00	24000	20230504	-58.79	8040	20230726	23.01	24000	-58.79	20230504	8040	23.01	20230726	24000	-58.79	20230504	8040	23.01	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
70	20231019	120952	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9850	-430	5	-4.18	711319360	71798	21.70	10020	10280	9770	13360	7200	10280	9907.23	0.48	0	-7007	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1117	-15.91	-26.62	12	0.63	-619.00	-370.00	24000	20230504	-58.96	8040	20230726	22.51	24000	-58.96	20230504	8040	22.51	20230726	24000	-58.96	20230504	8040	22.51	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
71	20231019	110947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9850	-430	5	-4.18	549304590	55282	16.71	10020	10280	9820	13360	7200	10280	9936.41	0.48	0	-7810	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1117	-15.91	-26.62	12	0.49	-619.00	-370.00	24000	20230504	-58.96	8040	20230726	22.51	24000	-58.96	20230504	8040	22.51	20230726	24000	-58.96	20230504	8040	22.51	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
72	20231019	100941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9950	-330	5	-3.21	357385960	35884	10.85	10020	10280	9850	13360	7200	10280	9959.48	0.48	0	-1952	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1128	-16.07	-26.89	12	0.32	-619.00	-370.00	24000	20230504	-58.54	8040	20230726	23.76	24000	-58.54	20230504	8040	23.76	20230726	24000	-58.54	20230504	8040	23.76	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
73	20231019	090950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9870	-410	5	-3.99	127819470	12886	3.89	10020	10020	9850	13360	7200	10280	9919.25	0.48	0	514	10793	10536	10043	9786	9293	10665	9915	57	3080	500	7190	10	1	11337076	1119	-15.95	-26.68	12	0.11	-619.00	-370.00	24000	20230504	-58.88	8040	20230726	22.76	24000	-58.88	20230504	8040	22.76	20230726	24000	-58.88	20230504	8040	22.76	20230726	2.09	N	304360	500	56 억		54401	N	N	0	N	00	N
74	20231018	160955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10280	-60	5	-0.58	3265454200	329211	118.24	10100	10300	9550	13440	7240	10340	9918.88	0.73	0	-28577	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1165	-16.61	-27.78	12	2.90	-619.00	-370.00	24000	20230504	-57.17	8040	20230726	27.86	24000	-57.17	20230504	8040	27.86	20230726	24000	-57.17	20230504	8040	27.86	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
75	20231018	150945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10180	-160	5	-1.55	2963315100	299780	107.67	10100	10210	9550	13440	7240	10340	9884.81	0.73	0	-32840	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1154	-16.45	-27.51	12	2.64	-619.00	-370.00	24000	20230504	-57.58	8040	20230726	26.62	24000	-57.58	20230504	8040	26.62	20230726	24000	-57.58	20230504	8040	26.62	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
76	20231018	140931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10060	-280	5	-2.71	2582225980	261860	94.05	10100	10210	9550	13440	7240	10340	9860.91	0.73	0	-34502	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1141	-16.25	-27.19	12	2.31	-619.00	-370.00	24000	20230504	-58.08	8040	20230726	25.12	24000	-58.08	20230504	8040	25.12	20230726	24000	-58.08	20230504	8040	25.12	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
77	20231018	130928	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9670	-670	5	-6.48	1933791770	195809	70.33	10100	10210	9650	13440	7240	10340	9875.67	0.73	0	-31307	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1096	-15.62	-26.14	12	1.73	-619.00	-370.00	24000	20230504	-59.71	8040	20230726	20.27	24000	-59.71	20230504	8040	20.27	20230726	24000	-59.71	20230504	8040	20.27	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
78	20231018	120946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9730	-610	5	-5.90	1617623660	163180	58.61	10100	10210	9700	13440	7240	10340	9912.86	0.73	0	-18335	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1103	-15.72	-26.30	12	1.44	-619.00	-370.00	24000	20230504	-59.46	8040	20230726	21.02	24000	-59.46	20230504	8040	21.02	20230726	24000	-59.46	20230504	8040	21.02	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
79	20231018	110938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9880	-460	5	-4.45	1132248320	113493	40.76	10100	10210	9790	13440	7240	10340	9976.05	0.73	0	-5102	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1120	-15.96	-26.70	12	1.00	-619.00	-370.00	24000	20230504	-58.83	8040	20230726	22.89	24000	-58.83	20230504	8040	22.89	20230726	24000	-58.83	20230504	8040	22.89	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
80	20231018	100950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9880	-460	5	-4.45	882168860	88206	31.68	10100	10210	9790	13440	7240	10340	10000.85	0.73	0	-6936	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1120	-15.96	-26.70	12	0.78	-619.00	-370.00	24000	20230504	-58.83	8040	20230726	22.89	24000	-58.83	20230504	8040	22.89	20230726	24000	-58.83	20230504	8040	22.89	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
81	20231018	090933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	-260	5	-2.51	152469960	15072	5.41	10100	10210	10070	13440	7240	10340	10114.61	0.73	0	-166	10713	10526	10233	10046	9753	10620	10140	57	3100	500	7230	10	1	11337076	1143	-16.28	-27.24	12	0.13	-619.00	-370.00	24000	20230504	-58.00	8040	20230726	25.37	24000	-58.00	20230504	8040	25.37	20230726	24000	-58.00	20230504	8040	25.37	20230726	2.37	N	304360	500	56 억		82586	N	N	0	N	00	N
82	20231017	160935	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	140	2	1.37	2822636240	276217	25.12	10030	10420	9940	13260	7140	10200	10218.91	1.01	0	-31864	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1172	-16.70	-27.95	12	2.44	-619.00	-370.00	24000	20230504	-56.92	8040	20230726	28.61	24000	-56.92	20230504	8040	28.61	20230726	24000	-56.92	20230504	8040	28.61	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
83	20231017	150945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10350	150	2	1.47	2687190990	263110	23.92	10030	10420	9940	13260	7140	10200	10213.23	1.01	0	-31754	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1173	-16.72	-27.97	12	2.32	-619.00	-370.00	24000	20230504	-56.88	8040	20230726	28.73	24000	-56.88	20230504	8040	28.73	20230726	24000	-56.88	20230504	8040	28.73	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
84	20231017	140946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10150	-50	5	-0.49	2279342000	223330	20.31	10030	10420	9940	13260	7140	10200	10206.19	1.01	0	-26066	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1151	-16.40	-27.43	12	1.97	-619.00	-370.00	24000	20230504	-57.71	8040	20230726	26.24	24000	-57.71	20230504	8040	26.24	20230726	24000	-57.71	20230504	8040	26.24	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
85	20231017	130938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10180	-20	5	-0.20	2165449890	212098	19.29	10030	10420	9940	13260	7140	10200	10209.71	1.01	0	-18337	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1154	-16.45	-27.51	12	1.87	-619.00	-370.00	24000	20230504	-57.58	8040	20230726	26.62	24000	-57.58	20230504	8040	26.62	20230726	24000	-57.58	20230504	8040	26.62	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
86	20231017	120942	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10080	-120	5	-1.18	1954175740	191246	17.39	10030	10420	9940	13260	7140	10200	10218.21	1.01	0	-8926	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1143	-16.28	-27.24	12	1.69	-619.00	-370.00	24000	20230504	-58.00	8040	20230726	25.37	24000	-58.00	20230504	8040	25.37	20230726	24000	-58.00	20230504	8040	25.37	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
87	20231017	110931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10250	50	2	0.49	1645429710	160897	14.63	10030	10420	9940	13260	7140	10200	10226.76	1.01	0	3629	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1162	-16.56	-27.70	12	1.42	-619.00	-370.00	24000	20230504	-57.29	8040	20230726	27.49	24000	-57.29	20230504	8040	27.49	20230726	24000	-57.29	20230504	8040	27.49	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
88	20231017	100924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10270	70	2	0.69	983850310	96674	8.79	10030	10340	9940	13260	7140	10200	10176.77	1.01	0	6803	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1164	-16.59	-27.76	12	0.85	-619.00	-370.00	24000	20230504	-57.21	8040	20230726	27.74	24000	-57.21	20230504	8040	27.74	20230726	24000	-57.21	20230504	8040	27.74	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
89	20231017	090936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10200	0	3	0.00	263896720	26222	2.38	10030	10260	9940	13260	7140	10200	10059.00	1.01	0	2284	11193	10696	10023	9526	8853	10360	9190	57	3060	500	7140	10	1	11337076	1156	-16.48	-27.57	12	0.23	-619.00	-370.00	24000	20230504	-57.50	8040	20230726	26.87	24000	-57.50	20230504	8040	26.87	20230726	24000	-57.50	20230504	8040	26.87	20230726	2.35	N	304360	500	56 억		114936	N	N	0	N	00	N
90	20231016	160933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10200	90	2	0.89	10875212360	1092310	131.39	10380	10520	9350	13140	7080	10110	9955.60	2.08	0	-120111	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1156	-16.48	-27.57	12	9.63	-619.00	-370.00	24000	20230504	-57.50	8040	20230726	26.87	24000	-57.50	20230504	8040	26.87	20230726	24000	-57.50	20230504	8040	26.87	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
91	20231016	150934	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10280	170	2	1.68	10234280040	1029317	123.82	10380	10520	9350	13140	7080	10110	9942.78	2.08	0	-120153	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1165	-16.61	-27.78	12	9.08	-619.00	-370.00	24000	20230504	-57.17	8040	20230726	27.86	24000	-57.17	20230504	8040	27.86	20230726	24000	-57.17	20230504	8040	27.86	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
92	20231016	140934	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9720	-390	5	-3.86	8949920710	900552	108.33	10380	10520	9350	13140	7080	10110	9938.25	2.08	0	-129244	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1102	-15.70	-26.27	12	7.94	-619.00	-370.00	24000	20230504	-59.50	8040	20230726	20.90	24000	-59.50	20230504	8040	20.90	20230726	24000	-59.50	20230504	8040	20.90	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
93	20231016	130928	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9600	-510	5	-5.04	8502399820	854505	102.79	10380	10520	9350	13140	7080	10110	9950.08	2.08	0	-117412	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1088	-15.51	-25.95	12	7.54	-619.00	-370.00	24000	20230504	-60.00	8040	20230726	19.40	24000	-60.00	20230504	8040	19.40	20230726	24000	-60.00	20230504	8040	19.40	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
94	20231016	120930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9560	-550	5	-5.44	8196477540	822332	98.92	10380	10520	9350	13140	7080	10110	9967.35	2.08	0	-114372	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1084	-15.44	-25.84	12	7.25	-619.00	-370.00	24000	20230504	-60.17	8040	20230726	18.91	24000	-60.17	20230504	8040	18.91	20230726	24000	-60.17	20230504	8040	18.91	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
95	20231016	110923	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9610	-500	5	-4.95	7681735030	768694	92.47	10380	10520	9350	13140	7080	10110	9993.22	2.08	0	-100895	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1089	-15.53	-25.97	12	6.78	-619.00	-370.00	24000	20230504	-59.96	8040	20230726	19.53	24000	-59.96	20230504	8040	19.53	20230726	24000	-59.96	20230504	8040	19.53	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
96	20231016	100918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9570	-540	5	-5.34	6859032210	683525	82.22	10380	10520	9350	13140	7080	10110	10034.79	2.08	0	-78532	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1085	-15.46	-25.86	12	6.03	-619.00	-370.00	24000	20230504	-60.12	8040	20230726	19.03	24000	-60.12	20230504	8040	19.03	20230726	24000	-60.12	20230504	8040	19.03	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
97	20231016	090920	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10350	240	2	2.37	3545642770	341240	41.05	10380	10520	10240	13140	7080	10110	10390.51	2.08	0	-21645	11843	10976	10493	9626	9143	10735	9385	57	3030	500	7070	10	1	11337076	1173	-16.72	-27.97	12	3.01	-619.00	-370.00	24000	20230504	-56.88	8040	20230726	28.73	24000	-56.88	20230504	8040	28.73	20230726	24000	-56.88	20230504	8040	28.73	20230726	2.15	N	304360	500	56 억		235552	N	N	0	N	00	N
98	20231012	160950	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11300	150	2	1.35	13179717720	1161735	98.92	11160	11690	11010	14490	7810	11150	11345.17	3.17	0	-47129	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1281	-18.26	-30.54	12	10.25	-619.00	-370.00	24000	20230504	-52.92	8040	20230726	40.55	24000	-52.92	20230504	8040	40.55	20230726	24000	-52.92	20230504	8040	40.55	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
99	20231012	150926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11270	120	2	1.08	12896240170	1136605	96.78	11160	11690	11010	14490	7810	11150	11346.58	3.17	0	-49662	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1278	-18.21	-30.46	12	10.03	-619.00	-370.00	24000	20230504	-53.04	8040	20230726	40.17	24000	-53.04	20230504	8040	40.17	20230726	24000	-53.04	20230504	8040	40.17	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
100	20231012	140929	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11180	30	2	0.27	11702943890	1029812	87.69	11160	11690	11010	14490	7810	11150	11364.52	3.17	0	-63550	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1267	-18.06	-30.22	12	9.08	-619.00	-370.00	24000	20230504	-53.42	8040	20230726	39.05	24000	-53.42	20230504	8040	39.05	20230726	24000	-53.42	20230504	8040	39.05	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
101	20231012	130929	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11270	120	2	1.08	10477142150	920818	78.41	11160	11690	11010	14490	7810	11150	11378.52	3.17	0	-89335	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1278	-18.21	-30.46	12	8.12	-619.00	-370.00	24000	20230504	-53.04	8040	20230726	40.17	24000	-53.04	20230504	8040	40.17	20230726	24000	-53.04	20230504	8040	40.17	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
102	20231012	120938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11380	230	2	2.06	4540231850	403748	34.38	11160	11500	11010	14490	7810	11150	11245.63	3.17	0	-4561	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1290	-18.38	-30.76	12	3.56	-619.00	-370.00	24000	20230504	-52.58	8040	20230726	41.54	24000	-52.58	20230504	8040	41.54	20230726	24000	-52.58	20230504	8040	41.54	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
103	20231012	110938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11240	90	2	0.81	3446852530	307752	26.20	11160	11370	11010	14490	7810	11150	11200.38	3.17	0	-5972	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1274	-18.16	-30.38	12	2.71	-619.00	-370.00	24000	20230504	-53.17	8040	20230726	39.80	24000	-53.17	20230504	8040	39.80	20230726	24000	-53.17	20230504	8040	39.80	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
104	20231012	100930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11160	10	2	0.09	2312745500	207315	17.65	11160	11320	11010	14490	7810	11150	11155.76	3.17	0	5840	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1265	-18.03	-30.16	12	1.83	-619.00	-370.00	24000	20230504	-53.50	8040	20230726	38.81	24000	-53.50	20230504	8040	38.81	20230726	24000	-53.50	20230504	8040	38.81	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
105	20231012	090937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11150	0	3	0.00	488185440	43702	3.72	11160	11250	11090	14490	7810	11150	11171.65	3.17	0	660	12083	11616	11063	10596	10043	11850	10830	57	3340	500	7800	10	1	11337076	1264	-18.01	-30.14	12	0.39	-619.00	-370.00	24000	20230504	-53.54	8040	20230726	38.68	24000	-53.54	20230504	8040	38.68	20230726	24000	-53.54	20230504	8040	38.68	20230726	2.22	N	304360	500	56 억		359936	N	N	0	N	00	N
106	20231011	160925	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11150	730	2	7.01	13058179460	1167416	170.04	10510	11530	10510	13540	7300	10420	11185.55	1.90	0	149431	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1264	-18.01	-30.14	12	10.30	-619.00	-370.00	24000	20230504	-53.54	8040	20230726	38.68	24000	-53.54	20230504	8040	38.68	20230726	24000	-53.54	20230504	8040	38.68	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
107	20231011	150931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11040	620	2	5.95	12633463470	1129222	164.48	10510	11530	10510	13540	7300	10420	11187.76	1.90	0	153318	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1252	-17.84	-29.84	12	9.96	-619.00	-370.00	24000	20230504	-54.00	8040	20230726	37.31	24000	-54.00	20230504	8040	37.31	20230726	24000	-54.00	20230504	8040	37.31	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
108	20231011	140933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11240	820	2	7.87	9522603250	854068	124.40	10510	11450	10510	13540	7300	10420	11149.70	1.90	0	164154	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1274	-18.16	-30.38	12	7.53	-619.00	-370.00	24000	20230504	-53.17	8040	20230726	39.80	24000	-53.17	20230504	8040	39.80	20230726	24000	-53.17	20230504	8040	39.80	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
109	20231011	130921	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11240	820	2	7.87	8968926180	804658	117.20	10510	11450	10510	13540	7300	10420	11146.26	1.90	0	156535	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1274	-18.16	-30.38	12	7.10	-619.00	-370.00	24000	20230504	-53.17	8040	20230726	39.80	24000	-53.17	20230504	8040	39.80	20230726	24000	-53.17	20230504	8040	39.80	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
110	20231011	120941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11290	870	2	8.35	8358468140	750306	109.29	10510	11450	10510	13540	7300	10420	11140.08	1.90	0	148314	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1280	-18.24	-30.51	12	6.62	-619.00	-370.00	24000	20230504	-52.96	8040	20230726	40.42	24000	-52.96	20230504	8040	40.42	20230726	24000	-52.96	20230504	8040	40.42	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
111	20231011	110934	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11320	900	2	8.64	7558219380	679598	98.99	10510	11450	10510	13540	7300	10420	11121.60	1.90	0	131537	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1283	-18.29	-30.59	12	5.99	-619.00	-370.00	24000	20230504	-52.83	8040	20230726	40.80	24000	-52.83	20230504	8040	40.80	20230726	24000	-52.83	20230504	8040	40.80	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
112	20231011	100927	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11070	650	2	6.24	4858243150	440334	64.14	10510	11350	10510	13540	7300	10420	11033.09	1.90	0	72716	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1255	-17.88	-29.92	12	3.88	-619.00	-370.00	24000	20230504	-53.88	8040	20230726	37.69	24000	-53.88	20230504	8040	37.69	20230726	24000	-53.88	20230504	8040	37.69	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
113	20231011	090931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10730	310	2	2.98	531194190	50049	7.29	10510	10730	10510	13540	7300	10420	10613.48	1.90	0	12439	11526	10972	10596	10042	9666	10785	9855	57	3120	500	7290	10	1	11337076	1216	-17.33	-29.00	12	0.44	-619.00	-370.00	24000	20230504	-55.29	8040	20230726	33.46	24000	-55.29	20230504	8040	33.46	20230726	24000	-55.29	20230504	8040	33.46	20230726	2.28	N	304360	500	56 억		215004	N	N	0	N	00	N
114	20231010	161536	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10420	-710	5	-6.38	7248485070	678526	77.42	10930	11150	10220	14460	7800	11130	10683.05	1.64	0	26293	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1181	-16.83	-28.16	12	5.99	-619.00	-370.00	24000	20230504	-56.58	8040	20230726	29.60	24000	-56.58	20230504	8040	29.60	20230726	24000	-56.58	20230504	8040	29.60	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
115	20231010	150917	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10450	-680	5	-6.11	6916932430	646573	73.77	10930	11150	10220	14460	7800	11130	10697.75	1.64	0	28584	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1185	-16.88	-28.24	12	5.70	-619.00	-370.00	24000	20230504	-56.46	8040	20230726	29.98	24000	-56.46	20230504	8040	29.98	20230726	24000	-56.46	20230504	8040	29.98	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
116	20231010	140925	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10320	-810	5	-7.28	5955900880	553869	63.20	10930	11150	10300	14460	7800	11130	10753.17	1.64	0	36594	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1170	-16.67	-27.89	12	4.89	-619.00	-370.00	24000	20230504	-57.00	8040	20230726	28.36	24000	-57.00	20230504	8040	28.36	20230726	24000	-57.00	20230504	8040	28.36	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
117	20231010	130918	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10630	-500	5	-4.49	5073705550	469713	53.59	10930	11150	10430	14460	7800	11130	10801.62	1.64	0	25687	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1205	-17.17	-28.73	12	4.14	-619.00	-370.00	24000	20230504	-55.71	8040	20230726	32.21	24000	-55.71	20230504	8040	32.21	20230726	24000	-55.71	20230504	8040	32.21	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
118	20231010	120915	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10970	-160	5	-1.44	4321903050	399742	45.61	10930	11150	10430	14460	7800	11130	10811.62	1.64	0	23581	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1244	-17.72	-29.65	12	3.53	-619.00	-370.00	24000	20230504	-54.29	8040	20230726	36.44	24000	-54.29	20230504	8040	36.44	20230726	24000	-54.29	20230504	8040	36.44	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
119	20231010	110857	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11000	-130	5	-1.17	3704908130	343932	39.24	10930	11080	10430	14460	7800	11130	10772.07	1.64	0	25007	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1247	-17.77	-29.73	12	3.03	-619.00	-370.00	24000	20230504	-54.17	8040	20230726	36.82	24000	-54.17	20230504	8040	36.82	20230726	24000	-54.17	20230504	8040	36.82	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
120	20231010	100909	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11000	-130	5	-1.17	2985646950	278413	31.77	10930	11020	10430	14460	7800	11130	10723.61	1.64	0	12326	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1247	-17.77	-29.73	12	2.46	-619.00	-370.00	24000	20230504	-54.17	8040	20230726	36.82	24000	-54.17	20230504	8040	36.82	20230726	24000	-54.17	20230504	8040	36.82	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
121	20231010	090903	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	10550	-580	5	-5.21	1465607290	136338	15.56	10930	10990	10460	14460	7800	11130	10749.43	1.64	0	-1359	11963	11546	11123	10706	10283	11755	10915	57	3330	500	7790	10	1	11337076	1196	-17.04	-28.51	12	1.20	-619.00	-370.00	24000	20230504	-56.04	8040	20230726	31.22	24000	-56.04	20230504	8040	31.22	20230726	24000	-56.04	20230504	8040	31.22	20230726	2.35	N	304360	500	56 억		185858	N	N	0	N	00	N
122	20231006	160911	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11130	180	2	1.64	9575221780	852367	56.54	10790	11540	10700	14230	7670	10950	11233.98	0.54	0	124928	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1262	-17.98	-30.08	12	7.52	-619.00	-370.00	24000	20230504	-53.62	8040	20230726	38.43	24000	-53.62	20230504	8040	38.43	20230726	24000	-53.62	20230504	8040	38.43	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
123	20231006	150857	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11190	240	2	2.19	8990441150	799835	53.05	10790	11540	10700	14230	7670	10950	11240.56	0.54	0	119753	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1269	-18.08	-30.24	12	7.06	-619.00	-370.00	24000	20230504	-53.38	8040	20230726	39.18	24000	-53.38	20230504	8040	39.18	20230726	24000	-53.38	20230504	8040	39.18	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
124	20231006	140900	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11220	270	2	2.47	8025305280	713556	47.33	10790	11540	10700	14230	7670	10950	11247.13	0.54	0	114056	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1272	-18.13	-30.32	12	6.29	-619.00	-370.00	24000	20230504	-53.25	8040	20230726	39.55	24000	-53.25	20230504	8040	39.55	20230726	24000	-53.25	20230504	8040	39.55	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
125	20231006	130849	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11320	370	2	3.38	7330752310	652043	43.25	10790	11540	10700	14230	7670	10950	11242.97	0.54	0	103032	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1283	-18.29	-30.59	12	5.75	-619.00	-370.00	24000	20230504	-52.83	8040	20230726	40.80	24000	-52.83	20230504	8040	40.80	20230726	24000	-52.83	20230504	8040	40.80	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
126	20231006	120848	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11250	300	2	2.74	6836338290	608043	40.33	10790	11540	10700	14230	7670	10950	11243.43	0.54	0	94764	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1275	-18.17	-30.41	12	5.36	-619.00	-370.00	24000	20230504	-53.12	8040	20230726	39.93	24000	-53.12	20230504	8040	39.93	20230726	24000	-53.12	20230504	8040	39.93	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
127	20231006	110840	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11370	420	2	3.84	6155349380	547664	36.33	10790	11540	10700	14230	7670	10950	11239.55	0.54	0	90774	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1289	-18.37	-30.73	12	4.83	-619.00	-370.00	24000	20230504	-52.62	8040	20230726	41.42	24000	-52.62	20230504	8040	41.42	20230726	24000	-52.62	20230504	8040	41.42	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
128	20231006	100847	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11270	320	2	2.92	3831814050	343315	22.77	10790	11390	10700	14230	7670	10950	11161.53	0.54	0	74000	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1278	-18.21	-30.46	12	3.03	-619.00	-370.00	24000	20230504	-53.04	8040	20230726	40.17	24000	-53.04	20230504	8040	40.17	20230726	24000	-53.04	20230504	8040	40.17	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N
129	20231006	090839	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	11020	70	2	0.64	633267190	58000	3.85	10790	11060	10700	14230	7670	10950	10918.12	0.54	0	6325	12516	11732	11166	10382	9816	11450	10100	57	3280	500	7660	10	1	11337076	1249	-17.80	-29.78	12	0.51	-619.00	-370.00	24000	20230504	-54.08	8040	20230726	37.06	24000	-54.08	20230504	8040	37.06	20230726	24000	-54.08	20230504	8040	37.06	20230726	2.06	N	304360	500	56 억		61358	N	N	0	N	00	N