KissMeData/331920/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	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-60	5	-1.94	125418300	41127	199.33	3120	3135	2920	4030	2170	3100	3049.54	0.77	0	-8272	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	248	-5.17	1.34	12	0.50	-588.00	2277.00	7940	20221028	-61.71	2745	20231026	10.75	7760	-60.82	20230215	2745	10.75	20231026	7760	-60.82	20230215	2745	10.75	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
3	20231031	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-60	5	-1.94	121181880	39735	192.58	3120	3135	2920	4030	2170	3100	3049.75	0.77	0	-7678	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	248	-5.17	1.34	12	0.49	-588.00	2277.00	7940	20221028	-61.71	2745	20231026	10.75	7760	-60.82	20230215	2745	10.75	20231026	7760	-60.82	20230215	2745	10.75	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
4	20231031	141216	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-175	5	-5.65	98250150	32070	155.43	3120	3135	2920	4030	2170	3100	3063.62	0.77	0	-5315	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	239	-4.97	1.28	12	0.39	-588.00	2277.00	7940	20221028	-63.16	2745	20231026	6.56	7760	-62.31	20230215	2745	6.56	20231026	7760	-62.31	20230215	2745	6.56	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
5	20231031	131206	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-120	5	-3.87	89432950	29089	140.98	3120	3135	2980	4030	2170	3100	3074.46	0.77	0	-5959	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	243	-5.07	1.31	12	0.36	-588.00	2277.00	7940	20221028	-62.47	2745	20231026	8.56	7760	-61.60	20230215	2745	8.56	20231026	7760	-61.60	20230215	2745	8.56	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
6	20231031	121207	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-95	5	-3.06	86354630	28059	135.99	3120	3135	3000	4030	2170	3100	3077.61	0.77	0	-5982	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	245	-5.11	1.32	12	0.34	-588.00	2277.00	7940	20221028	-62.15	2745	20231026	9.47	7760	-61.28	20230215	2745	9.47	20231026	7760	-61.28	20230215	2745	9.47	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
7	20231031	111237	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-15	5	-0.48	52323765	16907	81.94	3120	3135	3075	4030	2170	3100	3094.80	0.77	0	-604	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	252	-5.25	1.35	12	0.21	-588.00	2277.00	7940	20221028	-61.15	2745	20231026	12.39	7760	-60.24	20230215	2745	12.39	20231026	7760	-60.24	20230215	2745	12.39	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
8	20231031	101215	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-15	5	-0.48	46984590	15174	73.54	3120	3135	3080	4030	2170	3100	3096.39	0.77	0	468	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	252	-5.25	1.35	12	0.19	-588.00	2277.00	7940	20221028	-61.15	2745	20231026	12.39	7760	-60.24	20230215	2745	12.39	20231026	7760	-60.24	20230215	2745	12.39	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
9	20231031	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	30	2	0.97	6716250	2149	10.42	3120	3135	3120	4030	2170	3100	3125.29	0.77	0	100	3210	3155	3105	3050	3000	3182	3077	41	930	500	2100	5	1	8164148	256	-5.32	1.37	12	0.03	-588.00	2277.00	7940	20221028	-60.58	2745	20231026	14.03	7760	-59.66	20230215	2745	14.03	20231026	7760	-59.66	20230215	2745	14.03	20231026	0.83	N	331920	500	40 억		63256	N	N	0	N	00	N
10	20231030	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	30	2	0.98	63783840	20632	47.81	3070	3160	3055	3990	2150	3070	3091.80	0.75	0	1673	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	253	-5.27	1.36	12	0.25	-588.00	2277.00	7940	20221028	-60.96	2745	20231026	12.93	7760	-60.05	20230215	2745	12.93	20231026	7760	-60.05	20230215	2745	12.93	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
11	20231030	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	25	2	0.81	60692375	19632	45.49	3070	3160	3055	3990	2150	3070	3091.50	0.75	0	2295	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	253	-5.26	1.36	12	0.24	-588.00	2277.00	7940	20221028	-61.02	2745	20231026	12.75	7760	-60.12	20230215	2745	12.75	20231026	7760	-60.12	20230215	2745	12.75	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
12	20231030	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	30	2	0.98	48381565	15622	36.20	3070	3160	3060	3990	2150	3070	3097.01	0.75	0	2092	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	253	-5.27	1.36	12	0.19	-588.00	2277.00	7940	20221028	-60.96	2745	20231026	12.93	7760	-60.05	20230215	2745	12.93	20231026	7760	-60.05	20230215	2745	12.93	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
13	20231030	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	65	2	2.12	40827785	13191	30.56	3070	3160	3060	3990	2150	3070	3095.12	0.75	0	1249	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	256	-5.33	1.38	12	0.16	-588.00	2277.00	7940	20221028	-60.52	2745	20231026	14.21	7760	-59.60	20230215	2745	14.21	20231026	7760	-59.60	20230215	2745	14.21	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
14	20231030	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	55	2	1.79	36569570	11823	27.39	3070	3160	3060	3990	2150	3070	3093.09	0.75	0	822	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	255	-5.31	1.37	12	0.14	-588.00	2277.00	7940	20221028	-60.64	2745	20231026	13.84	7760	-59.73	20230215	2745	13.84	20231026	7760	-59.73	20230215	2745	13.84	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
15	20231030	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	75	2	2.44	32647640	10572	24.50	3070	3160	3060	3990	2150	3070	3088.12	0.75	0	877	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	257	-5.35	1.38	12	0.13	-588.00	2277.00	7940	20221028	-60.39	2745	20231026	14.57	7760	-59.47	20230215	2745	14.57	20231026	7760	-59.47	20230215	2745	14.57	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
16	20231030	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	40	2	1.30	26096020	8471	19.63	3070	3160	3060	3990	2150	3070	3080.63	0.75	0	582	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	254	-5.29	1.37	12	0.10	-588.00	2277.00	7940	20221028	-60.83	2745	20231026	13.30	7760	-59.92	20230215	2745	13.30	20231026	7760	-59.92	20230215	2745	13.30	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
17	20231030	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	20	2	0.65	16152960	5261	12.19	3070	3160	3060	3990	2150	3070	3070.32	0.75	0	2005	3300	3185	3070	2955	2840	3242	3012	41	920	500	2080	5	1	8164148	252	-5.26	1.36	12	0.06	-588.00	2277.00	7940	20221028	-61.08	2745	20231026	12.57	7760	-60.18	20230215	2745	12.57	20231026	7760	-60.18	20230215	2745	12.57	20231026	0.85	N	331920	500	40 억		61583	N	N	0	N	00	N
18	20231027	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	90	2	3.02	131370230	42657	45.04	2980	3185	2955	3870	2090	2980	3079.70	0.64	0	9658	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	251	-5.22	1.35	12	0.52	-588.00	2277.00	7940	20221028	-61.34	2745	20231026	11.84	7760	-60.44	20230215	2745	11.84	20231026	7940	-61.34	20221028	2745	11.84	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
19	20231027	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	130	2	4.36	123661825	40142	42.38	2980	3185	2955	3870	2090	2980	3080.61	0.64	0	9701	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	254	-5.29	1.37	12	0.49	-588.00	2277.00	7940	20221028	-60.83	2745	20231026	13.30	7760	-59.92	20230215	2745	13.30	20231026	7940	-60.83	20221028	2745	13.30	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
20	20231027	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	185	2	6.21	96929600	31645	33.41	2980	3165	2955	3870	2090	2980	3063.03	0.64	0	9626	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	258	-5.38	1.39	12	0.39	-588.00	2277.00	7940	20221028	-60.14	2745	20231026	15.30	7760	-59.21	20230215	2745	15.30	20231026	7940	-60.14	20221028	2745	15.30	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
21	20231027	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	105	2	3.52	74561495	24456	25.82	2980	3140	2955	3870	2090	2980	3048.80	0.64	0	7101	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	252	-5.25	1.35	12	0.30	-588.00	2277.00	7940	20221028	-61.15	2745	20231026	12.39	7760	-60.24	20230215	2745	12.39	20231026	7940	-61.15	20221028	2745	12.39	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
22	20231027	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	140	2	4.70	69037200	22665	23.93	2980	3140	2955	3870	2090	2980	3045.98	0.64	0	6930	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	255	-5.31	1.37	12	0.28	-588.00	2277.00	7940	20221028	-60.71	2745	20231026	13.66	7760	-59.79	20230215	2745	13.66	20231026	7940	-60.71	20221028	2745	13.66	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
23	20231027	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	160	2	5.37	62886200	20688	21.84	2980	3140	2955	3870	2090	2980	3039.74	0.64	0	6193	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	256	-5.34	1.38	12	0.25	-588.00	2277.00	7940	20221028	-60.45	2745	20231026	14.39	7760	-59.54	20230215	2745	14.39	20231026	7940	-60.45	20221028	2745	14.39	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
24	20231027	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-15	5	-0.50	29274090	9793	10.34	2980	3090	2955	3870	2090	2980	2989.29	0.64	0	1271	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	242	-5.04	1.30	12	0.12	-588.00	2277.00	7940	20221028	-62.66	2745	20231026	8.01	7760	-61.79	20230215	2745	8.01	20231026	7940	-62.66	20221028	2745	8.01	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
25	20231027	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	25	2	0.84	10998810	3673	3.88	2980	3090	2965	3870	2090	2980	2994.50	0.64	0	1045	3223	3101	2923	2801	2623	3012	2712	41	890	500	2020	5	1	8164148	245	-5.11	1.32	12	0.04	-588.00	2277.00	7940	20221028	-62.15	2745	20231026	9.47	7760	-61.28	20230215	2745	9.47	20231026	7940	-62.15	20221028	2745	9.47	20231026	0.82	N	331920	500	40 억		51906	N	N	0	N	00	N
26	20231026	161059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2980	-145	5	-4.64	276084940	94711	371.43	3045	3045	2745	4060	2190	3125	2915.02	0.64	0	-948	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	243	-5.07	1.31	12	1.16	-588.00	2277.00	7940	20221028	-62.47	2745	20231026	8.56	7760	-61.60	20230215	2745	8.56	20231026	7940	-62.47	20221028	2745	8.56	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
27	20231026	151057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2980	-145	5	-4.64	271387920	93126	365.21	3045	3045	2745	4060	2190	3125	2914.20	0.64	0	-1256	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	243	-5.07	1.31	12	1.14	-588.00	2277.00	7940	20221028	-62.47	2745	20231026	8.56	7760	-61.60	20230215	2745	8.56	20231026	7940	-62.47	20221028	2745	8.56	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
28	20231026	141059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2980	-145	5	-4.64	250672100	86107	337.69	3045	3045	2745	4060	2190	3125	2911.17	0.64	0	-2402	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	243	-5.07	1.31	12	1.05	-588.00	2277.00	7940	20221028	-62.47	2745	20231026	8.56	7760	-61.60	20230215	2745	8.56	20231026	7940	-62.47	20221028	2745	8.56	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
29	20231026	131058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2960	-165	5	-5.28	244367285	83989	329.38	3045	3045	2745	4060	2190	3125	2909.52	0.64	0	-2034	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	242	-5.03	1.30	12	1.03	-588.00	2277.00	7940	20221028	-62.72	2745	20231026	7.83	7760	-61.86	20230215	2745	7.83	20231026	7940	-62.72	20221028	2745	7.83	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
30	20231026	121051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2960	-165	5	-5.28	241611040	83058	325.73	3045	3045	2745	4060	2190	3125	2908.94	0.64	0	-1849	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	242	-5.03	1.30	12	1.02	-588.00	2277.00	7940	20221028	-62.72	2745	20231026	7.83	7760	-61.86	20230215	2745	7.83	20231026	7940	-62.72	20221028	2745	7.83	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
31	20231026	111107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2905	-220	5	-7.04	235989355	81143	318.22	3045	3045	2745	4060	2190	3125	2908.31	0.64	0	-1845	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	237	-4.94	1.28	12	0.99	-588.00	2277.00	7940	20221028	-63.41	2745	20231026	5.83	7760	-62.56	20230215	2745	5.83	20231026	7940	-63.41	20221028	2745	5.83	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
32	20231026	101101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2950	-175	5	-5.60	183697570	63292	248.21	3045	3045	2745	4060	2190	3125	2902.38	0.64	0	-2726	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	241	-5.02	1.30	12	0.78	-588.00	2277.00	7940	20221028	-62.85	2745	20231026	7.47	7760	-61.98	20230215	2745	7.47	20231026	7940	-62.85	20221028	2745	7.47	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
33	20231026	091059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2910	-215	5	-6.88	84587655	29051	113.93	3045	3045	2745	4060	2190	3125	2911.70	0.64	0	-3334	3315	3220	3170	3075	3025	3195	3050	41	935	500	2120	5	1	8164148	238	-4.95	1.28	12	0.36	-588.00	2277.00	7940	20221028	-63.35	2745	20231026	6.01	7760	-62.50	20230215	2745	6.01	20231026	7940	-63.35	20221028	2745	6.01	20231026	0.82	N	331920	500	40 억		52329	N	N	0	N	00	N
34	20231025	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-80	5	-2.50	79126235	25035	72.78	3245	3265	3120	4165	2245	3205	3160.71	0.64	0	-31	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	255	-5.31	1.37	12	0.31	-588.00	2277.00	7940	20221028	-60.64	3045	20231024	2.63	7760	-59.73	20230215	3045	2.63	20231024	7940	-60.64	20221028	3045	2.63	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
35	20231025	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-65	5	-2.03	71612090	22633	65.80	3245	3265	3120	4165	2245	3205	3164.06	0.64	0	36	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	256	-5.34	1.38	12	0.28	-588.00	2277.00	7940	20221028	-60.45	3045	20231024	3.12	7760	-59.54	20230215	3045	3.12	20231024	7940	-60.45	20221028	3045	3.12	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
36	20231025	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-75	5	-2.34	64264395	20289	58.98	3245	3265	3120	4165	2245	3205	3167.45	0.64	0	121	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	256	-5.32	1.37	12	0.25	-588.00	2277.00	7940	20221028	-60.58	3045	20231024	2.79	7760	-59.66	20230215	3045	2.79	20231024	7940	-60.58	20221028	3045	2.79	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
37	20231025	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-45	5	-1.40	58671245	18502	53.79	3245	3265	3135	4165	2245	3205	3171.08	0.64	0	281	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	258	-5.37	1.39	12	0.23	-588.00	2277.00	7940	20221028	-60.20	3045	20231024	3.78	7760	-59.28	20230215	3045	3.78	20231024	7940	-60.20	20221028	3045	3.78	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
38	20231025	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-50	5	-1.56	55193010	17396	50.57	3245	3265	3135	4165	2245	3205	3172.74	0.64	0	716	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	258	-5.37	1.39	12	0.21	-588.00	2277.00	7940	20221028	-60.26	3045	20231024	3.61	7760	-59.34	20230215	3045	3.61	20231024	7940	-60.26	20221028	3045	3.61	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
39	20231025	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-55	5	-1.72	49265040	15522	45.12	3245	3265	3135	4165	2245	3205	3173.88	0.64	0	780	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	257	-5.36	1.38	12	0.19	-588.00	2277.00	7940	20221028	-60.33	3045	20231024	3.45	7760	-59.41	20230215	3045	3.45	20231024	7940	-60.33	20221028	3045	3.45	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
40	20231025	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-35	5	-1.09	35421770	11142	32.39	3245	3265	3135	4165	2245	3205	3179.12	0.64	0	850	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	259	-5.39	1.39	12	0.14	-588.00	2277.00	7940	20221028	-60.08	3045	20231024	4.11	7760	-59.15	20230215	3045	4.11	20231024	7940	-60.08	20221028	3045	4.11	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
41	20231025	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-20	5	-0.62	13801195	4291	12.47	3245	3265	3185	4165	2245	3205	3216.31	0.64	0	1457	3325	3265	3155	3095	2985	3295	3125	41	960	500	2170	5	1	8164148	260	-5.42	1.40	12	0.05	-588.00	2277.00	7940	20221028	-59.89	3045	20231024	4.60	7760	-58.96	20230215	3045	4.60	20231024	7940	-59.89	20221028	3045	4.60	20231024	0.84	N	331920	500	40 억		52360	N	N	0	N	00	N
42	20231024	161031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3205	90	2	2.89	107487025	34397	36.70	3115	3215	3045	4045	2185	3115	3124.88	0.47	0	13728	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	262	-5.45	1.41	12	0.42	-588.00	2277.00	7940	20221028	-59.63	3045	20231024	5.25	7760	-58.70	20230215	3045	5.25	20231024	7940	-59.63	20221028	3045	5.25	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
43	20231024	151048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3180	65	2	2.09	104029415	33316	35.55	3115	3215	3045	4045	2185	3115	3122.51	0.47	0	13878	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	260	-5.41	1.40	12	0.41	-588.00	2277.00	7940	20221028	-59.95	3045	20231024	4.43	7760	-59.02	20230215	3045	4.43	20231024	7940	-59.95	20221028	3045	4.43	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
44	20231024	141031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3160	45	2	1.44	87242125	28023	29.90	3115	3190	3045	4045	2185	3115	3113.23	0.47	0	10669	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	258	-5.37	1.39	12	0.34	-588.00	2277.00	7940	20221028	-60.20	3045	20231024	3.78	7760	-59.28	20230215	3045	3.78	20231024	7940	-60.20	20221028	3045	3.78	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
45	20231024	131035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3085	-30	5	-0.96	80545695	25880	27.62	3115	3190	3045	4045	2185	3115	3112.28	0.47	0	9196	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	252	-5.25	1.35	12	0.32	-588.00	2277.00	7940	20221028	-61.15	3045	20231024	1.31	7760	-60.24	20230215	3045	1.31	20231024	7940	-61.15	20221028	3045	1.31	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
46	20231024	121047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3135	20	2	0.64	68690770	22084	23.56	3115	3190	3045	4045	2185	3115	3110.43	0.47	0	8141	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	256	-5.33	1.38	12	0.27	-588.00	2277.00	7940	20221028	-60.52	3045	20231024	2.96	7760	-59.60	20230215	3045	2.96	20231024	7940	-60.52	20221028	3045	2.96	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
47	20231024	111042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3090	-25	5	-0.80	49792265	16033	17.11	3115	3190	3045	4045	2185	3115	3105.61	0.47	0	3551	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	252	-5.26	1.36	12	0.20	-588.00	2277.00	7940	20221028	-61.08	3045	20231024	1.48	7760	-60.18	20230215	3045	1.48	20231024	7940	-61.08	20221028	3045	1.48	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
48	20231024	101033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3130	15	2	0.48	34467505	11057	11.80	3115	3190	3055	4045	2185	3115	3117.26	0.47	0	3638	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	256	-5.32	1.37	12	0.14	-588.00	2277.00	7940	20221028	-60.58	3055	20231024	2.45	7760	-59.66	20230215	3055	2.45	20231024	7940	-60.58	20221028	3055	2.45	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
49	20231024	091040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3170	55	2	1.77	11572905	3715	3.96	3115	3190	3055	4045	2185	3115	3115.18	0.47	0	381	3565	3340	3200	2975	2835	3270	2905	41	930	500	2110	5	1	8164148	259	-5.39	1.39	12	0.05	-588.00	2277.00	7940	20221028	-60.08	3055	20231024	3.76	7760	-59.15	20230215	3055	3.76	20231024	7940	-60.08	20221028	3055	3.76	20231024	0.82	N	331920	500	40 억		38632	N	N	0	N	00	N
50	20231023	161025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3115	-110	5	-3.41	301543665	92913	29.16	3170	3425	3060	4190	2260	3225	3245.58	0.22	0	20871	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	254	-5.30	1.37	12	1.14	-588.00	2277.00	7940	20221028	-60.77	3060	20231023	1.80	7760	-59.86	20230215	3060	1.80	20231023	7940	-60.77	20221028	3060	1.80	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
51	20231023	151030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3125	-100	5	-3.10	295588045	91000	28.56	3170	3425	3060	4190	2260	3225	3248.22	0.22	0	20822	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	255	-5.31	1.37	12	1.11	-588.00	2277.00	7940	20221028	-60.64	3060	20231023	2.12	7760	-59.73	20230215	3060	2.12	20231023	7940	-60.64	20221028	3060	2.12	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
52	20231023	141029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3125	-100	5	-3.10	258603760	79099	24.83	3170	3425	3060	4190	2260	3225	3269.37	0.22	0	20105	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	255	-5.31	1.37	12	0.97	-588.00	2277.00	7940	20221028	-60.64	3060	20231023	2.12	7760	-59.73	20230215	3060	2.12	20231023	7940	-60.64	20221028	3060	2.12	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
53	20231023	131035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3230	5	2	0.16	222153345	67544	21.20	3170	3425	3170	4190	2260	3225	3289.02	0.22	0	21392	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	264	-5.49	1.42	12	0.83	-588.00	2277.00	7940	20221028	-59.32	3170	20231023	1.89	7760	-58.38	20230215	3170	1.89	20231023	7940	-59.32	20221028	3170	1.89	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
54	20231023	121025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3225	0	3	0.00	216818865	65877	20.68	3170	3425	3170	4190	2260	3225	3291.27	0.22	0	21903	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	263	-5.48	1.42	12	0.81	-588.00	2277.00	7940	20221028	-59.38	3170	20231023	1.74	7760	-58.44	20230215	3170	1.74	20231023	7940	-59.38	20221028	3170	1.74	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
55	20231023	111022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	80	2	2.48	151147665	45567	14.30	3170	3425	3170	4190	2260	3225	3317.05	0.22	0	18839	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	270	-5.62	1.45	12	0.56	-588.00	2277.00	7940	20221028	-58.38	3170	20231023	4.26	7760	-57.41	20230215	3170	4.26	20231023	7940	-58.38	20221028	3170	4.26	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
56	20231023	101015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3310	85	2	2.64	54811100	16760	5.26	3170	3330	3170	4190	2260	3225	3270.36	0.22	0	6115	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	270	-5.63	1.45	12	0.21	-588.00	2277.00	7940	20221028	-58.31	3170	20231023	4.42	7760	-57.35	20230215	3170	4.42	20231023	7940	-58.31	20221028	3170	4.42	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
57	20231023	091036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3250	25	2	0.78	15125480	4672	1.47	3170	3285	3170	4190	2260	3225	3237.48	0.22	0	658	3921	3572	3396	3047	2871	3485	2960	41	965	500	2190	5	1	8164148	265	-5.53	1.43	12	0.06	-588.00	2277.00	7940	20221028	-59.07	3170	20231023	2.52	7760	-58.12	20230215	3170	2.52	20231023	7940	-59.07	20221028	3170	2.52	20231023	0.78	N	331920	500	40 억		17759	N	N	0	N	00	N
58	20231020	161019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3225	-600	5	-15.69	1091744765	316859	14.35	3745	3745	3220	4970	2680	3825	3449.13	0.24	0	-1737	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	263	-5.48	1.42	12	3.88	-588.00	2277.00	7940	20221028	-59.38	3220	20231020	0.16	7760	-58.44	20230215	3220	0.16	20231020	7940	-59.38	20221028	3220	0.16	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
59	20231020	151018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	-520	5	-13.59	1000230210	288674	13.08	3745	3745	3275	4970	2680	3825	3464.91	0.24	0	-1737	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	270	-5.62	1.45	12	3.54	-588.00	2277.00	7940	20221028	-58.38	3275	20231020	0.92	7760	-57.41	20230215	3275	0.92	20231020	7940	-58.38	20221028	3275	0.92	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
60	20231020	141030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3305	-520	5	-13.59	957395715	275697	12.49	3745	3745	3275	4970	2680	3825	3472.64	0.24	0	-963	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	270	-5.62	1.45	12	3.38	-588.00	2277.00	7940	20221028	-58.38	3275	20231020	0.92	7760	-57.41	20230215	3275	0.92	20231020	7940	-58.38	20221028	3275	0.92	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
61	20231020	131002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-425	5	-11.11	754915725	214721	9.73	3745	3745	3370	4970	2680	3825	3515.80	0.24	0	-1064	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	278	-5.78	1.49	12	2.63	-588.00	2277.00	7940	20221028	-57.18	3370	20231020	0.89	7760	-56.19	20230215	3370	0.89	20231020	7940	-57.18	20221028	3370	0.89	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
62	20231020	121012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3435	-390	5	-10.20	640135080	180971	8.20	3745	3745	3420	4970	2680	3825	3537.22	0.24	0	-2782	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	280	-5.84	1.51	12	2.22	-588.00	2277.00	7940	20221028	-56.74	3420	20231020	0.44	7760	-55.73	20230215	3420	0.44	20231020	7940	-56.74	20221028	3420	0.44	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
63	20231020	111023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3480	-345	5	-9.02	561062265	158160	7.16	3745	3745	3445	4970	2680	3825	3547.43	0.24	0	-2762	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	284	-5.92	1.53	12	1.94	-588.00	2277.00	7940	20221028	-56.17	3445	20231020	1.02	7760	-55.15	20230215	3445	1.02	20231020	7940	-56.17	20221028	3445	1.02	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
64	20231020	101014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3515	-310	5	-8.10	505120765	142162	6.44	3745	3745	3445	4970	2680	3825	3553.13	0.24	0	-2718	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	287	-5.98	1.54	12	1.74	-588.00	2277.00	7940	20221028	-55.73	3445	20231020	2.03	7760	-54.70	20230215	3445	2.03	20231020	7940	-55.73	20221028	3445	2.03	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
65	20231020	091012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-350	5	-9.15	273208235	75755	3.43	3745	3745	3470	4970	2680	3825	3606.47	0.24	0	-507	5541	4682	4241	3382	2941	4462	3162	41	1145	500	2600	5	1	8164148	284	-5.91	1.53	12	0.93	-588.00	2277.00	7940	20221028	-56.23	3470	20231020	0.14	7760	-55.22	20230215	3470	0.14	20231020	7940	-56.23	20221028	3470	0.14	20231020	0.79	N	331920	500	40 억		19486	N	N	0	N	00	N
66	20231019	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3825	-225	5	-5.56	10223451490	2179376	16166.28	4015	5100	3800	5260	2835	4050	4694.22	0.47	0	-19329	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	312	-6.51	1.68	12	26.69	-588.00	2277.00	7940	20221028	-51.83	3800	20231019	0.66	7760	-50.71	20230215	3800	0.66	20231019	7940	-51.83	20221028	3800	0.66	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
67	20231019	150959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	80	2	1.98	9444229575	1981616	14699.33	4015	5100	3800	5260	2835	4050	4765.92	0.47	0	-18289	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	337	-7.02	1.81	12	24.27	-588.00	2277.00	7940	20221028	-47.98	3800	20231019	8.68	7760	-46.78	20230215	3800	8.68	20231019	7940	-47.98	20221028	3800	8.68	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
68	20231019	141015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4360	310	2	7.65	395021215	97328	721.96	4015	4390	3800	5260	2835	4050	4058.66	0.47	0	-3624	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	356	-7.41	1.91	12	1.19	-588.00	2277.00	7940	20221028	-45.09	3800	20231019	14.74	7760	-43.81	20230215	3800	14.74	20231019	7940	-45.09	20221028	3800	14.74	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
69	20231019	131005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3825	-225	5	-5.56	131450840	33727	250.18	4015	4015	3800	5260	2835	4050	3897.50	0.47	0	-957	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	312	-6.51	1.68	12	0.41	-588.00	2277.00	7940	20221028	-51.83	3800	20231019	0.66	7760	-50.71	20230215	3800	0.66	20231019	7940	-51.83	20221028	3800	0.66	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
70	20231019	121012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3840	-210	5	-5.19	101657590	25936	192.39	4015	4015	3840	5260	2835	4050	3919.56	0.47	0	-1208	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	314	-6.53	1.69	12	0.32	-588.00	2277.00	7940	20221028	-51.64	3840	20231019	0.00	7760	-50.52	20230215	3840	0.00	20231019	7940	-51.64	20221028	3840	0.00	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
71	20231019	111006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3905	-145	5	-3.58	77878545	19780	146.73	4015	4015	3890	5260	2835	4050	3937.24	0.47	0	-971	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	319	-6.64	1.71	12	0.24	-588.00	2277.00	7940	20221028	-50.82	3890	20231019	0.39	7760	-49.68	20230215	3890	0.39	20231019	7940	-50.82	20221028	3890	0.39	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
72	20231019	101000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3935	-115	5	-2.84	49641435	12549	93.09	4015	4015	3925	5260	2835	4050	3955.81	0.47	0	-790	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	321	-6.69	1.73	12	0.15	-588.00	2277.00	7940	20221028	-50.44	3925	20231019	0.25	7760	-49.29	20230215	3925	0.25	20231019	7940	-50.44	20221028	3925	0.25	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
73	20231019	091009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3945	-105	5	-2.59	15081125	3785	28.08	4015	4015	3940	5260	2835	4050	3984.45	0.47	0	-496	4200	4125	4075	4000	3950	4100	3975	41	1210	500	2750	5	1	8164148	322	-6.71	1.73	12	0.05	-588.00	2277.00	7940	20221028	-50.31	3940	20231019	0.13	7760	-49.16	20230215	3940	0.13	20231019	7940	-50.31	20221028	3940	0.13	20231019	0.78	N	331920	500	40 억		38615	N	N	0	N	00	N
74	20231018	161014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4050	-60	5	-1.46	54844460	13481	152.69	4115	4150	4025	5340	2880	4110	4068.28	0.50	0	-2320	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	331	-6.89	1.78	12	0.17	-588.00	2277.00	7940	20221028	-48.99	4025	20231018	0.62	7760	-47.81	20230215	4025	0.62	20231018	7940	-48.99	20221028	4025	0.62	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
75	20231018	151005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4040	-70	5	-1.70	52217100	12830	145.32	4115	4150	4025	5340	2880	4110	4069.92	0.50	0	-2320	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	330	-6.87	1.77	12	0.16	-588.00	2277.00	7940	20221028	-49.12	4025	20231018	0.37	7760	-47.94	20230215	4025	0.37	20231018	7940	-49.12	20221028	4025	0.37	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
76	20231018	140950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4055	-55	5	-1.34	49257470	12098	137.03	4115	4150	4025	5340	2880	4110	4071.54	0.50	0	-2022	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	331	-6.90	1.78	12	0.15	-588.00	2277.00	7940	20221028	-48.93	4025	20231018	0.75	7760	-47.74	20230215	4025	0.75	20231018	7940	-48.93	20221028	4025	0.75	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
77	20231018	130947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4050	-60	5	-1.46	36769030	9005	101.99	4115	4150	4040	5340	2880	4110	4083.18	0.50	0	-1914	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	331	-6.89	1.78	12	0.11	-588.00	2277.00	7940	20221028	-48.99	4040	20231018	0.25	7760	-47.81	20230215	4040	0.25	20231018	7940	-48.99	20221028	4040	0.25	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
78	20231018	121005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4085	-25	5	-0.61	34155380	8360	94.69	4115	4150	4040	5340	2880	4110	4085.57	0.50	0	-2018	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	334	-6.95	1.79	12	0.10	-588.00	2277.00	7940	20221028	-48.55	4040	20231018	1.11	7760	-47.36	20230215	4040	1.11	20231018	7940	-48.55	20221028	4040	1.11	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
79	20231018	110957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4085	-25	5	-0.61	20867750	5118	57.97	4115	4150	4040	5340	2880	4110	4077.33	0.50	0	-1241	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	334	-6.95	1.79	12	0.06	-588.00	2277.00	7940	20221028	-48.55	4040	20231018	1.11	7760	-47.36	20230215	4040	1.11	20231018	7940	-48.55	20221028	4040	1.11	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
80	20231018	101009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4040	-70	5	-1.70	19927180	4886	55.34	4115	4150	4040	5340	2880	4110	4078.42	0.50	0	-1214	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	330	-6.87	1.77	12	0.06	-588.00	2277.00	7940	20221028	-49.12	4040	20231018	0.00	7760	-47.94	20230215	4040	0.00	20231018	7940	-49.12	20221028	4040	0.00	20231018	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
81	20231018	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	40	2	0.97	4144875	1004	11.37	4115	4150	4090	5340	2880	4110	4128.36	0.50	0	-864	4203	4156	4098	4051	3993	4162	4057	41	1230	500	2790	5	1	8164148	339	-7.06	1.82	12	0.01	-588.00	2277.00	7940	20221028	-47.73	4040	20231012	2.72	7760	-46.52	20230215	4040	2.72	20231012	7940	-47.73	20221028	4040	2.72	20231012	0.78	N	331920	500	40 억		40935	N	N	0	N	00	N
82	20231017	160955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4110	0	3	0.00	36102620	8826	78.54	4110	4145	4040	5340	2880	4110	4090.48	0.51	0	-709	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	336	-6.99	1.81	12	0.11	-588.00	2277.00	7940	20221028	-48.24	4040	20231017	1.73	7760	-47.04	20230215	4040	1.73	20231017	7940	-48.24	20221028	4040	1.73	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
83	20231017	151004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4110	0	3	0.00	35742540	8738	77.76	4110	4145	4040	5340	2880	4110	4090.47	0.51	0	-699	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	336	-6.99	1.81	12	0.11	-588.00	2277.00	7940	20221028	-48.24	4040	20231017	1.73	7760	-47.04	20230215	4040	1.73	20231017	7940	-48.24	20221028	4040	1.73	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
84	20231017	141005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4115	5	2	0.12	34172935	8355	74.35	4110	4145	4040	5340	2880	4110	4090.12	0.51	0	-630	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	336	-7.00	1.81	12	0.10	-588.00	2277.00	7940	20221028	-48.17	4040	20231017	1.86	7760	-46.97	20230215	4040	1.86	20231017	7940	-48.17	20221028	4040	1.86	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
85	20231017	130956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	20	2	0.49	32901100	8046	71.60	4110	4145	4040	5340	2880	4110	4089.13	0.51	0	-508	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	337	-7.02	1.81	12	0.10	-588.00	2277.00	7940	20221028	-47.98	4040	20231017	2.23	7760	-46.78	20230215	4040	2.23	20231017	7940	-47.98	20221028	4040	2.23	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
86	20231017	121001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-10	5	-0.24	25736245	6300	56.06	4110	4145	4040	5340	2880	4110	4085.12	0.51	0	-43	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	335	-6.97	1.80	12	0.08	-588.00	2277.00	7940	20221028	-48.36	4040	20231017	1.49	7760	-47.16	20230215	4040	1.49	20231017	7940	-48.36	20221028	4040	1.49	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
87	20231017	110951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4100	-10	5	-0.24	14234985	3489	31.05	4110	4145	4040	5340	2880	4110	4079.96	0.51	0	-291	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	335	-6.97	1.80	12	0.04	-588.00	2277.00	7940	20221028	-48.36	4040	20231017	1.49	7760	-47.16	20230215	4040	1.49	20231017	7940	-48.36	20221028	4040	1.49	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
88	20231017	100943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4110	0	3	0.00	7232405	1772	15.77	4110	4145	4040	5340	2880	4110	4081.49	0.51	0	-106	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	336	-6.99	1.81	12	0.02	-588.00	2277.00	7940	20221028	-48.24	4040	20231017	1.73	7760	-47.04	20230215	4040	1.73	20231017	7940	-48.24	20221028	4040	1.73	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
89	20231017	090955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4070	-40	5	-0.97	4743325	1166	10.38	4110	4110	4040	5340	2880	4110	4068.03	0.51	0	68	4270	4190	4115	4035	3960	4187	4032	41	1230	500	2790	5	1	8164148	332	-6.92	1.79	12	0.01	-588.00	2277.00	7940	20221028	-48.74	4040	20231017	0.74	7760	-47.55	20230215	4040	0.74	20231017	7940	-48.74	20221028	4040	0.74	20231017	0.78	N	331920	500	40 억		41644	N	N	0	N	00	N
90	20231016	160952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4110	0	3	0.00	45882085	11237	79.98	4110	4195	4040	5340	2880	4110	4083.13	0.52	0	-1203	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	336	-6.99	1.81	12	0.14	-588.00	2277.00	7940	20221028	-48.24	4040	20231016	1.73	7760	-47.04	20230215	4040	1.73	20231016	7940	-48.24	20221028	4040	1.73	20231016	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
91	20231016	150952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4045	-65	5	-1.58	43811450	10729	76.36	4110	4195	4040	5340	2880	4110	4083.46	0.52	0	-1225	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	330	-6.88	1.78	12	0.13	-588.00	2277.00	7940	20221028	-49.06	4040	20231016	0.12	7760	-47.87	20230215	4040	0.12	20231016	7940	-49.06	20221028	4040	0.12	20231016	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
92	20231016	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-40	5	-0.97	25681920	6262	44.57	4110	4195	4045	5340	2880	4110	4101.23	0.52	0	-1164	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	332	-6.92	1.79	12	0.08	-588.00	2277.00	7940	20221028	-48.74	4040	20231012	0.74	7760	-47.55	20230215	4040	0.74	20231012	7940	-48.74	20221028	4040	0.74	20231012	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
93	20231016	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-40	5	-0.97	23390795	5701	40.58	4110	4195	4045	5340	2880	4110	4102.93	0.52	0	-928	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	332	-6.92	1.79	12	0.07	-588.00	2277.00	7940	20221028	-48.74	4040	20231012	0.74	7760	-47.55	20230215	4040	0.74	20231012	7940	-48.74	20221028	4040	0.74	20231012	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
94	20231016	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-35	5	-0.85	20310630	4945	35.20	4110	4195	4045	5340	2880	4110	4107.31	0.52	0	-753	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	333	-6.93	1.79	12	0.06	-588.00	2277.00	7940	20221028	-48.68	4040	20231012	0.87	7760	-47.49	20230215	4040	0.87	20231012	7940	-48.68	20221028	4040	0.87	20231012	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
95	20231016	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	10	2	0.24	15747920	3830	27.26	4110	4195	4045	5340	2880	4110	4111.73	0.52	0	-732	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	336	-7.01	1.81	12	0.05	-588.00	2277.00	7940	20221028	-48.11	4040	20231012	1.98	7760	-46.91	20230215	4040	1.98	20231012	7940	-48.11	20221028	4040	1.98	20231012	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
96	20231016	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	40	2	0.97	11777175	2873	20.45	4110	4195	4045	5340	2880	4110	4099.26	0.52	0	-654	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	339	-7.06	1.82	12	0.04	-588.00	2277.00	7940	20221028	-47.73	4040	20231012	2.72	7760	-46.52	20230215	4040	2.72	20231012	7940	-47.73	20221028	4040	2.72	20231012	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
97	20231016	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-30	5	-0.73	1970320	480	3.42	4110	4155	4070	5340	2880	4110	4104.83	0.52	0	-154	4213	4161	4128	4076	4043	4145	4060	41	1230	500	2790	5	1	8164148	333	-6.94	1.79	12	0.01	-588.00	2277.00	7940	20221028	-48.61	4040	20231012	0.99	7760	-47.42	20230215	4040	0.99	20231012	7940	-48.61	20221028	4040	0.99	20231012	0.76	N	331920	500	40 억		42847	N	N	0	N	00	N
98	20231012	161010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4155	-95	5	-2.24	141165305	34004	83.81	4310	4350	4040	5520	2975	4250	4151.43	0.51	0	5494	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	339	-7.07	1.82	12	0.42	-588.00	2277.00	7940	20221028	-47.67	4040	20231012	2.85	7760	-46.46	20230215	4040	2.85	20231012	7940	-47.67	20221028	4040	2.85	20231012	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
99	20231012	150945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4165	-85	5	-2.00	136509245	32883	81.05	4310	4350	4040	5520	2975	4250	4151.36	0.51	0	6134	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	340	-7.08	1.83	12	0.40	-588.00	2277.00	7940	20221028	-47.54	4040	20231012	3.09	7760	-46.33	20230215	4040	3.09	20231012	7940	-47.54	20221028	4040	3.09	20231012	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
100	20231012	140947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	-120	5	-2.82	115703950	27860	68.67	4310	4350	4040	5520	2975	4250	4153.05	0.51	0	8233	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	337	-7.02	1.81	12	0.34	-588.00	2277.00	7940	20221028	-47.98	4040	20231012	2.23	7760	-46.78	20230215	4040	2.23	20231012	7940	-47.98	20221028	4040	2.23	20231012	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
101	20231012	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-100	5	-2.35	67415240	16090	39.66	4310	4350	4100	5520	2975	4250	4189.88	0.51	0	6106	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	339	-7.06	1.82	12	0.20	-588.00	2277.00	7940	20221028	-47.73	4050	20231011	2.47	7760	-46.52	20230215	4050	2.47	20231011	7940	-47.73	20221028	4050	2.47	20231011	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
102	20231012	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	40	2	0.94	25119760	5882	14.50	4310	4350	4245	5520	2975	4250	4270.62	0.51	0	2255	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	350	-7.30	1.88	12	0.07	-588.00	2277.00	7940	20221028	-45.97	4050	20231011	5.93	7760	-44.72	20230215	4050	5.93	20231011	7940	-45.97	20221028	4050	5.93	20231011	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
103	20231012	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	15	2	0.35	24472190	5730	14.12	4310	4350	4245	5520	2975	4250	4270.89	0.51	0	2257	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	348	-7.25	1.87	12	0.07	-588.00	2277.00	7940	20221028	-46.28	4050	20231011	5.31	7760	-45.04	20230215	4050	5.31	20231011	7940	-46.28	20221028	4050	5.31	20231011	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
104	20231012	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	15	2	0.35	18701145	4372	10.78	4310	4350	4250	5520	2975	4250	4277.48	0.51	0	1300	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	348	-7.25	1.87	12	0.05	-588.00	2277.00	7940	20221028	-46.28	4050	20231011	5.31	7760	-45.04	20230215	4050	5.31	20231011	7940	-46.28	20221028	4050	5.31	20231011	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
105	20231012	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	60	2	1.41	4366070	1013	2.50	4310	4350	4310	5520	2975	4250	4310.04	0.51	0	440	4650	4450	4250	4050	3850	4550	4150	41	1270	500	2890	5	1	8164148	352	-7.33	1.89	12	0.01	-588.00	2277.00	7940	20221028	-45.72	4050	20231011	6.42	7760	-44.46	20230215	4050	6.42	20231011	7940	-45.72	20221028	4050	6.42	20231011	0.76	N	331920	500	40 억		41987	N	N	0	N	00	N
106	20231011	160945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4250	90	2	2.16	171285495	40572	348.35	4050	4450	4050	5400	2915	4160	4221.77	0.60	0	-6893	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	347	-7.23	1.87	12	0.50	-588.00	2277.00	7940	20221028	-46.47	4050	20231011	4.94	7760	-45.23	20230215	4050	4.94	20231011	7940	-46.47	20221028	4050	4.94	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
107	20231011	150950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4265	105	2	2.52	166226090	39375	338.07	4050	4450	4050	5400	2915	4160	4221.61	0.60	0	-6863	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	348	-7.25	1.87	12	0.48	-588.00	2277.00	7940	20221028	-46.28	4050	20231011	5.31	7760	-45.04	20230215	4050	5.31	20231011	7940	-46.28	20221028	4050	5.31	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
108	20231011	140953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4250	90	2	2.16	152450625	36115	310.08	4050	4450	4050	5400	2915	4160	4221.26	0.60	0	-7123	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	347	-7.23	1.87	12	0.44	-588.00	2277.00	7940	20221028	-46.47	4050	20231011	4.94	7760	-45.23	20230215	4050	4.94	20231011	7940	-46.47	20221028	4050	4.94	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
109	20231011	130940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4235	75	2	1.80	119163120	28246	242.52	4050	4450	4050	5400	2915	4160	4218.76	0.60	0	-7180	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	346	-7.20	1.86	12	0.35	-588.00	2277.00	7940	20221028	-46.66	4050	20231011	4.57	7760	-45.43	20230215	4050	4.57	20231011	7940	-46.66	20221028	4050	4.57	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
110	20231011	121000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4245	85	2	2.04	108232005	25647	220.20	4050	4450	4050	5400	2915	4160	4220.06	0.60	0	-7304	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	347	-7.22	1.86	12	0.31	-588.00	2277.00	7940	20221028	-46.54	4050	20231011	4.81	7760	-45.30	20230215	4050	4.81	20231011	7940	-46.54	20221028	4050	4.81	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
111	20231011	110954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4205	45	2	1.08	91293810	21616	185.59	4050	4450	4050	5400	2915	4160	4223.44	0.60	0	-8089	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	343	-7.15	1.85	12	0.26	-588.00	2277.00	7940	20221028	-47.04	4050	20231011	3.83	7760	-45.81	20230215	4050	3.83	20231011	7940	-47.04	20221028	4050	3.83	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
112	20231011	100947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4170	10	2	0.24	86213525	20405	175.20	4050	4450	4050	5400	2915	4160	4225.12	0.60	0	-7728	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	340	-7.09	1.83	12	0.25	-588.00	2277.00	7940	20221028	-47.48	4050	20231011	2.96	7760	-46.26	20230215	4050	2.96	20231011	7940	-47.48	20221028	4050	2.96	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
113	20231011	090950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4095	-65	5	-1.56	27865830	6857	58.87	4050	4100	4050	5400	2915	4160	4063.85	0.60	0	534	4526	4342	4211	4027	3896	4277	3962	41	1240	500	2820	5	1	8164148	334	-6.96	1.80	12	0.08	-588.00	2277.00	7940	20221028	-48.43	4050	20231011	1.11	7760	-47.23	20230215	4050	1.11	20231011	7940	-48.43	20221028	4050	1.11	20231011	0.76	N	331920	500	40 억		48905	N	N	0	N	00	N
114	20231010	161554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-75	5	-1.77	48642170	11647	88.35	4395	4395	4080	5500	2965	4235	4176.37	0.62	0	-2459	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	340	-7.07	1.83	12	0.14	-588.00	2277.00	7940	20221028	-47.61	4060	20230726	2.46	7760	-46.39	20230215	4060	2.46	20230726	7940	-47.61	20221028	4060	2.46	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
115	20231010	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-95	5	-2.24	44914965	10748	81.53	4395	4395	4080	5500	2965	4235	4178.91	0.62	0	-2037	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	338	-7.04	1.82	12	0.13	-588.00	2277.00	7940	20221028	-47.86	4060	20230726	1.97	7760	-46.65	20230215	4060	1.97	20230726	7940	-47.86	20221028	4060	1.97	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
116	20231010	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-120	5	-2.83	33285645	7908	59.99	4395	4395	4100	5500	2965	4235	4209.11	0.62	0	-1634	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	336	-7.00	1.81	12	0.10	-588.00	2277.00	7940	20221028	-48.17	4060	20230726	1.35	7760	-46.97	20230215	4060	1.35	20230726	7940	-48.17	20221028	4060	1.35	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
117	20231010	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-15	5	-0.35	19774665	4653	35.30	4395	4395	4220	5500	2965	4235	4249.87	0.62	0	-2156	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	345	-7.18	1.85	12	0.06	-588.00	2277.00	7940	20221028	-46.85	4060	20230726	3.94	7760	-45.62	20230215	4060	3.94	20230726	7940	-46.85	20221028	4060	3.94	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
118	20231010	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	15	2	0.35	8693435	2039	15.47	4395	4395	4235	5500	2965	4235	4263.58	0.62	0	-461	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	347	-7.23	1.87	12	0.02	-588.00	2277.00	7940	20221028	-46.47	4060	20230726	4.68	7760	-45.23	20230215	4060	4.68	20230726	7940	-46.47	20221028	4060	4.68	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
119	20231010	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	35	2	0.83	8365400	1962	14.88	4395	4395	4235	5500	2965	4235	4263.71	0.62	0	-414	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	349	-7.26	1.88	12	0.02	-588.00	2277.00	7940	20221028	-46.22	4060	20230726	5.17	7760	-44.97	20230215	4060	5.17	20230726	7940	-46.22	20221028	4060	5.17	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
120	20231010	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	65	2	1.53	2746965	639	4.85	4395	4395	4245	5500	2965	4235	4298.85	0.62	0	-404	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	351	-7.31	1.89	12	0.01	-588.00	2277.00	7940	20221028	-45.84	4060	20230726	5.91	7760	-44.59	20230215	4060	5.91	20230726	7940	-45.84	20221028	4060	5.91	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
121	20231010	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	65	2	1.53	381110	87	0.66	4395	4395	4295	5500	2965	4235	4380.57	0.62	0	-19	4475	4355	4290	4170	4105	4415	4230	41	1265	500	2870	5	1	8164148	351	-7.31	1.89	12	0.00	-588.00	2277.00	7940	20221028	-45.84	4060	20230726	5.91	7760	-44.59	20230215	4060	5.91	20230726	7940	-45.84	20221028	4060	5.91	20230726	0.74	N	331920	500	40 억		50444	N	N	0	N	00	N
122	20231006	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	5	2	0.12	56123410	13163	34.79	4230	4410	4225	5490	2965	4230	4263.73	0.63	0	-983	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	346	-7.20	1.86	12	0.16	-588.00	2277.00	7940	20221028	-46.66	4060	20230726	4.31	7760	-45.43	20230215	4060	4.31	20230726	7940	-46.66	20221028	4060	4.31	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
123	20231006	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	55	2	1.30	51269410	12017	31.76	4230	4410	4225	5490	2965	4230	4266.41	0.63	0	-983	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	350	-7.29	1.88	12	0.15	-588.00	2277.00	7940	20221028	-46.03	4060	20230726	5.54	7760	-44.78	20230215	4060	5.54	20230726	7940	-46.03	20221028	4060	5.54	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
124	20231006	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	90	2	2.13	46121820	10813	28.58	4230	4410	4225	5490	2965	4230	4265.40	0.63	0	-865	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	353	-7.35	1.90	12	0.13	-588.00	2277.00	7940	20221028	-45.59	4060	20230726	6.40	7760	-44.33	20230215	4060	6.40	20230726	7940	-45.59	20221028	4060	6.40	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
125	20231006	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	95	2	2.25	44747960	10495	27.74	4230	4410	4225	5490	2965	4230	4263.74	0.63	0	-627	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	353	-7.36	1.90	12	0.13	-588.00	2277.00	7940	20221028	-45.53	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	7940	-45.53	20221028	4060	6.53	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
126	20231006	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	70	2	1.65	41753560	9800	25.90	4230	4410	4225	5490	2965	4230	4260.57	0.63	0	-385	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	351	-7.31	1.89	12	0.12	-588.00	2277.00	7940	20221028	-45.84	4060	20230726	5.91	7760	-44.59	20230215	4060	5.91	20230726	7940	-45.84	20221028	4060	5.91	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
127	20231006	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	95	2	2.25	34334875	8080	21.36	4230	4410	4225	5490	2965	4230	4249.37	0.63	0	-386	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	353	-7.36	1.90	12	0.10	-588.00	2277.00	7940	20221028	-45.53	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	7940	-45.53	20221028	4060	6.53	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
128	20231006	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	30	2	0.71	16643015	3917	10.35	4230	4410	4225	5490	2965	4230	4248.92	0.63	0	-683	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	348	-7.24	1.87	12	0.05	-588.00	2277.00	7940	20221028	-46.35	4060	20230726	4.93	7760	-45.10	20230215	4060	4.93	20230726	7940	-46.35	20221028	4060	4.93	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N
129	20231006	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	10	2	0.24	11886220	2810	7.43	4230	4240	4225	5490	2965	4230	4229.97	0.63	0	-176	4500	4365	4295	4160	4090	4330	4125	41	1260	500	2870	5	1	8164148	346	-7.21	1.86	12	0.03	-588.00	2277.00	7940	20221028	-46.60	4060	20230726	4.43	7760	-45.36	20230215	4060	4.43	20230726	7940	-46.60	20221028	4060	4.43	20230726	0.72	N	331920	500	40 억		51440	N	N	0	N	00	N