KissMeData/086820/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	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-330	5	-3.01	180023620	16761	213.27	11360	11360	10500	14270	7690	10980	10740.65	0.46	0	-860	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	867	-10.71	1.98	12	0.21	-994.00	5376.00	16960	20230828	-37.21	9210	20230726	15.64	16960	-37.21	20230828	9210	15.64	20230726	16960	-37.21	20230828	9210	15.64	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
3	20231031	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-320	5	-2.91	174623970	16254	206.82	11360	11360	10500	14270	7690	10980	10743.45	0.46	0	-730	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	868	-10.72	1.98	12	0.20	-994.00	5376.00	16960	20230828	-37.15	9210	20230726	15.74	16960	-37.15	20230828	9210	15.74	20230726	16960	-37.15	20230828	9210	15.74	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
4	20231031	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-270	5	-2.46	129682100	12005	152.75	11360	11360	10680	14270	7690	10980	10802.34	0.46	0	-921	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	872	-10.77	1.99	12	0.15	-994.00	5376.00	16960	20230828	-36.85	9210	20230726	16.29	16960	-36.85	20230828	9210	16.29	20230726	16960	-36.85	20230828	9210	16.29	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
5	20231031	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-220	5	-2.00	115285880	10662	135.67	11360	11360	10680	14270	7690	10980	10812.78	0.46	0	-825	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	876	-10.82	2.00	12	0.13	-994.00	5376.00	16960	20230828	-36.56	9210	20230726	16.83	16960	-36.56	20230828	9210	16.83	20230726	16960	-36.56	20230828	9210	16.83	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
6	20231031	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-200	5	-1.82	106802110	9872	125.61	11360	11360	10690	14270	7690	10980	10818.69	0.46	0	-328	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	878	-10.85	2.01	12	0.12	-994.00	5376.00	16960	20230828	-36.44	9210	20230726	17.05	16960	-36.44	20230828	9210	17.05	20230726	16960	-36.44	20230828	9210	17.05	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
7	20231031	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-140	5	-1.28	63870220	5881	74.83	11360	11360	10700	14270	7690	10980	10860.44	0.46	0	-875	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	883	-10.91	2.02	12	0.07	-994.00	5376.00	16960	20230828	-36.08	9210	20230726	17.70	16960	-36.08	20230828	9210	17.70	20230726	16960	-36.08	20230828	9210	17.70	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
8	20231031	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	40	2	0.36	14874820	1349	17.17	11360	11360	10900	14270	7690	10980	11026.55	0.46	0	-524	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	897	-11.09	2.05	12	0.02	-994.00	5376.00	16960	20230828	-35.02	9210	20230726	19.65	16960	-35.02	20230828	9210	19.65	20230726	16960	-35.02	20230828	9210	19.65	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
9	20231031	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	110	2	1.00	663870	59	0.75	11360	11360	11090	14270	7690	10980	11252.03	0.46	0	-19	11506	11242	11036	10772	10566	11140	10670	41	3290	500	7900	10	1	8143426	903	-11.16	2.06	12	0.00	-994.00	5376.00	16960	20230828	-34.61	9210	20230726	20.41	16960	-34.61	20230828	9210	20.41	20230726	16960	-34.61	20230828	9210	20.41	20230726	1.53	N	086820	500	40 억		37708	N	N	0	N	00	N
10	20231030	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	-160	5	-1.44	86904380	7844	42.63	11070	11300	10830	14480	7800	11140	11079.09	0.46	0	477	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	894	-11.05	2.04	12	0.10	-994.00	5376.00	16960	20230828	-35.26	9210	20230726	19.22	16960	-35.26	20230828	9210	19.22	20230726	16960	-35.26	20230828	9210	19.22	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
11	20231030	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-50	5	-0.45	58717810	5282	28.70	11070	11300	10830	14480	7800	11140	11116.59	0.46	0	1007	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	903	-11.16	2.06	12	0.06	-994.00	5376.00	16960	20230828	-34.61	9210	20230726	20.41	16960	-34.61	20230828	9210	20.41	20230726	16960	-34.61	20230828	9210	20.41	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
12	20231030	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	0	3	0.00	46211550	4154	22.57	11070	11300	10830	14480	7800	11140	11124.59	0.46	0	990	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	907	-11.21	2.07	12	0.05	-994.00	5376.00	16960	20230828	-34.32	9210	20230726	20.96	16960	-34.32	20230828	9210	20.96	20230726	16960	-34.32	20230828	9210	20.96	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
13	20231030	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	80	2	0.72	38371520	3453	18.77	11070	11300	10830	14480	7800	11140	11112.52	0.46	0	823	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	914	-11.29	2.09	12	0.04	-994.00	5376.00	16960	20230828	-33.84	9210	20230726	21.82	16960	-33.84	20230828	9210	21.82	20230726	16960	-33.84	20230828	9210	21.82	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
14	20231030	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	110	2	0.99	36834470	3316	18.02	11070	11300	10830	14480	7800	11140	11108.10	0.46	0	718	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	916	-11.32	2.09	12	0.04	-994.00	5376.00	16960	20230828	-33.67	9210	20230726	22.15	16960	-33.67	20230828	9210	22.15	20230726	16960	-33.67	20230828	9210	22.15	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
15	20231030	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	80	2	0.72	30364390	2741	14.90	11070	11240	10830	14480	7800	11140	11077.85	0.46	0	822	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	914	-11.29	2.09	12	0.03	-994.00	5376.00	16960	20230828	-33.84	9210	20230726	21.82	16960	-33.84	20230828	9210	21.82	20230726	16960	-33.84	20230828	9210	21.82	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
16	20231030	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-40	5	-0.36	14509580	1320	7.17	11070	11240	10830	14480	7800	11140	10992.11	0.46	0	-232	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	904	-11.17	2.06	12	0.02	-994.00	5376.00	16960	20230828	-34.55	9210	20230726	20.52	16960	-34.55	20230828	9210	20.52	20230726	16960	-34.55	20230828	9210	20.52	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
17	20231030	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	0	3	0.00	1054800	95	0.52	11070	11240	11070	14480	7800	11140	11103.16	0.46	0	-27	11760	11450	11220	10910	10680	11335	10795	41	3340	500	8020	10	1	8143426	907	-11.21	2.07	12	0.00	-994.00	5376.00	16960	20230828	-34.32	9210	20230726	20.96	16960	-34.32	20230828	9210	20.96	20230726	16960	-34.32	20230828	9210	20.96	20230726	1.55	N	086820	500	40 억		37238	N	N	0	N	00	N
18	20231027	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	-430	5	-3.72	205424370	18401	261.49	11360	11530	10990	15040	8100	11570	11163.76	0.49	0	-2953	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	907	-11.21	2.07	12	0.23	-994.00	5376.00	16960	20230828	-34.32	9210	20230726	20.96	16960	-34.32	20230828	9210	20.96	20230726	16960	-34.32	20230828	9210	20.96	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
19	20231027	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-500	5	-4.32	188291110	16851	239.46	11360	11530	10990	15040	8100	11570	11173.88	0.49	0	-2177	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	901	-11.14	2.06	12	0.21	-994.00	5376.00	16960	20230828	-34.73	9210	20230726	20.20	16960	-34.73	20230828	9210	20.20	20230726	16960	-34.73	20230828	9210	20.20	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
20	20231027	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-410	5	-3.54	151248440	13498	191.81	11360	11530	11090	15040	8100	11570	11205.25	0.49	0	-1311	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	909	-11.23	2.08	12	0.17	-994.00	5376.00	16960	20230828	-34.20	9210	20230726	21.17	16960	-34.20	20230828	9210	21.17	20230726	16960	-34.20	20230828	9210	21.17	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
21	20231027	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-390	5	-3.37	146147140	13039	185.29	11360	11530	11090	15040	8100	11570	11208.46	0.49	0	-888	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	910	-11.25	2.08	12	0.16	-994.00	5376.00	16960	20230828	-34.08	9210	20230726	21.39	16960	-34.08	20230828	9210	21.39	20230726	16960	-34.08	20230828	9210	21.39	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
22	20231027	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-340	5	-2.94	128824500	11484	163.19	11360	11530	11100	15040	8100	11570	11217.74	0.49	0	5	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	915	-11.30	2.09	12	0.14	-994.00	5376.00	16960	20230828	-33.79	9210	20230726	21.93	16960	-33.79	20230828	9210	21.93	20230726	16960	-33.79	20230828	9210	21.93	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
23	20231027	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-280	5	-2.42	99224150	8834	125.54	11360	11530	11100	15040	8100	11570	11232.07	0.49	0	-579	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	919	-11.36	2.10	12	0.11	-994.00	5376.00	16960	20230828	-33.43	9210	20230726	22.58	16960	-33.43	20230828	9210	22.58	20230726	16960	-33.43	20230828	9210	22.58	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
24	20231027	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-370	5	-3.20	55719500	4942	70.23	11360	11530	11100	15040	8100	11570	11274.69	0.49	0	-934	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	912	-11.27	2.08	12	0.06	-994.00	5376.00	16960	20230828	-33.96	9210	20230726	21.61	16960	-33.96	20230828	9210	21.61	20230726	16960	-33.96	20230828	9210	21.61	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
25	20231027	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-110	5	-0.95	18293560	1608	22.85	11360	11530	11360	15040	8100	11570	11376.59	0.49	0	145	11950	11760	11400	11210	10850	11855	11305	41	3470	500	8330	10	1	8143426	933	-11.53	2.13	12	0.02	-994.00	5376.00	16960	20230828	-32.43	9210	20230726	24.43	16960	-32.43	20230828	9210	24.43	20230726	16960	-32.43	20230828	9210	24.43	20230726	1.60	N	086820	500	40 억		40306	N	N	0	N	00	N
26	20231026	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	120	2	1.05	78778270	7036	115.63	11130	11590	11040	14880	8020	11450	11196.46	0.50	0	-806	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	942	-11.64	2.15	12	0.09	-994.00	5376.00	16960	20230828	-31.78	9210	20230726	25.62	16960	-31.78	20230828	9210	25.62	20230726	16960	-31.78	20230828	9210	25.62	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
27	20231026	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	-180	5	-1.57	68433230	6127	100.69	11130	11590	11040	14880	8020	11450	11169.13	0.50	0	-689	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	918	-11.34	2.10	12	0.08	-994.00	5376.00	16960	20230828	-33.55	9210	20230726	22.37	16960	-33.55	20230828	9210	22.37	20230726	16960	-33.55	20230828	9210	22.37	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
28	20231026	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-240	5	-2.10	59301600	5314	87.33	11130	11590	11040	14880	8020	11450	11159.50	0.50	0	-951	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	913	-11.28	2.09	12	0.07	-994.00	5376.00	16960	20230828	-33.90	9210	20230726	21.72	16960	-33.90	20230828	9210	21.72	20230726	16960	-33.90	20230828	9210	21.72	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
29	20231026	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-210	5	-1.83	53758010	4818	79.18	11130	11590	11040	14880	8020	11450	11157.74	0.50	0	-785	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	915	-11.31	2.09	12	0.06	-994.00	5376.00	16960	20230828	-33.73	9210	20230726	22.04	16960	-33.73	20230828	9210	22.04	20230726	16960	-33.73	20230828	9210	22.04	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
30	20231026	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-150	5	-1.31	42113430	3776	62.05	11130	11590	11040	14880	8020	11450	11152.92	0.50	0	-855	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	920	-11.37	2.10	12	0.05	-994.00	5376.00	16960	20230828	-33.37	9210	20230726	22.69	16960	-33.37	20230828	9210	22.69	20230726	16960	-33.37	20230828	9210	22.69	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
31	20231026	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	-170	5	-1.48	38958890	3496	57.45	11130	11590	11040	14880	8020	11450	11143.85	0.50	0	-741	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	919	-11.35	2.10	12	0.04	-994.00	5376.00	16960	20230828	-33.49	9210	20230726	22.48	16960	-33.49	20230828	9210	22.48	20230726	16960	-33.49	20230828	9210	22.48	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
32	20231026	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-240	5	-2.10	27250480	2448	40.23	11130	11590	11080	14880	8020	11450	11131.73	0.50	0	-686	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	913	-11.28	2.09	12	0.03	-994.00	5376.00	16960	20230828	-33.90	9210	20230726	21.72	16960	-33.90	20230828	9210	21.72	20230726	16960	-33.90	20230828	9210	21.72	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
33	20231026	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-270	5	-2.36	10602680	952	15.65	11130	11590	11130	14880	8020	11450	11137.27	0.50	0	87	12263	11856	11563	11156	10863	11710	11010	41	3430	500	8240	10	1	8143426	910	-11.25	2.08	12	0.01	-994.00	5376.00	16960	20230828	-34.08	9210	20230726	21.39	16960	-34.08	20230828	9210	21.39	20230726	16960	-34.08	20230828	9210	21.39	20230726	1.59	N	086820	500	40 억		40922	N	N	0	N	00	N
34	20231025	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-200	5	-1.72	69484640	6084	40.25	11970	11970	11270	15140	8160	11650	11420.74	0.53	0	-2484	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	932	-11.52	2.13	12	0.07	-994.00	5376.00	16960	20230828	-32.49	9210	20230726	24.32	16960	-32.49	20230828	9210	24.32	20230726	16960	-32.49	20230828	9210	24.32	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
35	20231025	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-240	5	-2.06	59401430	5203	34.42	11970	11970	11270	15140	8160	11650	11416.77	0.53	0	-2221	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	929	-11.48	2.12	12	0.06	-994.00	5376.00	16960	20230828	-32.72	9210	20230726	23.89	16960	-32.72	20230828	9210	23.89	20230726	16960	-32.72	20230828	9210	23.89	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
36	20231025	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	11370	-280	5	-2.40	55502490	4859	32.15	11970	11970	11270	15140	8160	11650	11422.62	0.53	0	-2219	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	926	-11.44	2.11	12	0.06	-994.00	5376.00	16960	20230828	-32.96	9210	20230726	23.45	16960	-32.96	20230828	9210	23.45	20230726	16960	-32.96	20230828	9210	23.45	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
37	20231025	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-260	5	-2.23	48489430	4238	28.04	11970	11970	11300	15140	8160	11650	11441.58	0.53	0	-2121	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	928	-11.46	2.12	12	0.05	-994.00	5376.00	16960	20230828	-32.84	9210	20230726	23.67	16960	-32.84	20230828	9210	23.67	20230726	16960	-32.84	20230828	9210	23.67	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
38	20231025	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-260	5	-2.23	38458740	3354	22.19	11970	11970	11340	15140	8160	11650	11466.53	0.53	0	-1373	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	928	-11.46	2.12	12	0.04	-994.00	5376.00	16960	20230828	-32.84	9210	20230726	23.67	16960	-32.84	20230828	9210	23.67	20230726	16960	-32.84	20230828	9210	23.67	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
39	20231025	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-160	5	-1.37	32873850	2866	18.96	11970	11970	11340	15140	8160	11650	11470.29	0.53	0	-1015	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	936	-11.56	2.14	12	0.04	-994.00	5376.00	16960	20230828	-32.25	9210	20230726	24.76	16960	-32.25	20230828	9210	24.76	20230726	16960	-32.25	20230828	9210	24.76	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
40	20231025	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-190	5	-1.63	12387500	1072	7.09	11970	11970	11460	15140	8160	11650	11555.50	0.53	0	-756	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	933	-11.53	2.13	12	0.01	-994.00	5376.00	16960	20230828	-32.43	9210	20230726	24.43	16960	-32.43	20230828	9210	24.43	20230726	16960	-32.43	20230828	9210	24.43	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
41	20231025	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-10	5	-0.09	2694120	230	1.52	11970	11970	11560	15140	8160	11650	11713.57	0.53	0	-172	12283	11966	11473	11156	10663	12125	11315	41	3490	500	8380	10	1	8143426	948	-11.71	2.17	12	0.00	-994.00	5376.00	16960	20230828	-31.37	9210	20230726	26.38	16960	-31.37	20230828	9210	26.38	20230726	16960	-31.37	20230828	9210	26.38	20230726	1.61	N	086820	500	40 억		43399	N	N	0	N	00	N
42	20231024	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	420	2	3.74	170395700	15115	77.75	11280	11790	10980	14590	7870	11230	11273.19	0.51	0	1744	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	949	-11.72	2.17	12	0.19	-994.00	5376.00	16960	20230828	-31.31	9210	20230726	26.49	16960	-31.31	20230828	9210	26.49	20230726	16960	-31.31	20230828	9210	26.49	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
43	20231024	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	390	2	3.47	162126950	14405	74.10	11280	11790	10980	14590	7870	11230	11254.91	0.51	0	1693	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	946	-11.69	2.16	12	0.18	-994.00	5376.00	16960	20230828	-31.49	9210	20230726	26.17	16960	-31.49	20230828	9210	26.17	20230726	16960	-31.49	20230828	9210	26.17	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
44	20231024	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	170	2	1.51	123247040	11029	56.73	11280	11790	10980	14590	7870	11230	11174.82	0.51	0	1183	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	928	-11.47	2.12	12	0.14	-994.00	5376.00	16960	20230828	-32.78	9210	20230726	23.78	16960	-32.78	20230828	9210	23.78	20230726	16960	-32.78	20230828	9210	23.78	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
45	20231024	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	30	2	0.27	101540380	9114	46.88	11280	11790	10980	14590	7870	11230	11141.14	0.51	0	-223	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	917	-11.33	2.09	12	0.11	-994.00	5376.00	16960	20230828	-33.61	9210	20230726	22.26	16960	-33.61	20230828	9210	22.26	20230726	16960	-33.61	20230828	9210	22.26	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
46	20231024	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	110	2	0.98	95497550	8578	44.12	11280	11790	10980	14590	7870	11230	11132.85	0.51	0	-409	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	923	-11.41	2.11	12	0.11	-994.00	5376.00	16960	20230828	-33.14	9210	20230726	23.13	16960	-33.14	20230828	9210	23.13	20230726	16960	-33.14	20230828	9210	23.13	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
47	20231024	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-190	5	-1.69	81252980	7302	37.56	11280	11790	10980	14590	7870	11230	11127.50	0.51	0	-1298	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	899	-11.11	2.05	12	0.09	-994.00	5376.00	16960	20230828	-34.91	9210	20230726	19.87	16960	-34.91	20230828	9210	19.87	20230726	16960	-34.91	20230828	9210	19.87	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
48	20231024	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-80	5	-0.71	39391520	3503	18.02	11280	11790	11020	14590	7870	11230	11245.08	0.51	0	-673	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	908	-11.22	2.07	12	0.04	-994.00	5376.00	16960	20230828	-34.26	9210	20230726	21.06	16960	-34.26	20230828	9210	21.06	20230726	16960	-34.26	20230828	9210	21.06	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
49	20231024	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	170	2	1.51	11669800	1030	5.30	11280	11790	11280	14590	7870	11230	11329.90	0.51	0	604	11770	11500	11270	11000	10770	11635	11135	41	3360	500	8080	10	1	8143426	928	-11.47	2.12	12	0.01	-994.00	5376.00	16960	20230828	-32.78	9210	20230726	23.78	16960	-32.78	20230828	9210	23.78	20230726	16960	-32.78	20230828	9210	23.78	20230726	1.61	N	086820	500	40 억		41504	N	N	0	N	00	N
50	20231023	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-270	5	-2.35	211307420	18843	69.47	11200	11540	11040	14950	8050	11500	11214.11	0.49	0	1940	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	915	-11.30	2.09	12	0.23	-994.00	5376.00	16960	20230828	-33.79	9210	20230726	21.93	16960	-33.79	20230828	9210	21.93	20230726	16960	-33.79	20230828	9210	21.93	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
51	20231023	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	-230	5	-2.00	180899330	16139	59.50	11200	11540	11040	14950	8050	11500	11208.83	0.49	0	1448	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	918	-11.34	2.10	12	0.20	-994.00	5376.00	16960	20230828	-33.55	9210	20230726	22.37	16960	-33.55	20230828	9210	22.37	20230726	16960	-33.55	20230828	9210	22.37	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
52	20231023	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-330	5	-2.87	162636860	14512	53.50	11200	11540	11040	14950	8050	11500	11207.06	0.49	0	1130	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	910	-11.24	2.08	12	0.18	-994.00	5376.00	16960	20230828	-34.14	9210	20230726	21.28	16960	-34.14	20230828	9210	21.28	20230726	16960	-34.14	20230828	9210	21.28	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
53	20231023	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-400	5	-3.48	146531430	13076	48.21	11200	11540	11040	14950	8050	11500	11206.14	0.49	0	1316	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	904	-11.17	2.06	12	0.16	-994.00	5376.00	16960	20230828	-34.55	9210	20230726	20.52	16960	-34.55	20230828	9210	20.52	20230726	16960	-34.55	20230828	9210	20.52	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
54	20231023	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-260	5	-2.26	113169170	10074	37.14	11200	11540	11040	14950	8050	11500	11233.79	0.49	0	656	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	915	-11.31	2.09	12	0.12	-994.00	5376.00	16960	20230828	-33.73	9210	20230726	22.04	16960	-33.73	20230828	9210	22.04	20230726	16960	-33.73	20230828	9210	22.04	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
55	20231023	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-190	5	-1.65	86846280	7734	28.51	11200	11540	11040	14950	8050	11500	11229.15	0.49	0	692	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	921	-11.38	2.10	12	0.09	-994.00	5376.00	16960	20230828	-33.31	9210	20230726	22.80	16960	-33.31	20230828	9210	22.80	20230726	16960	-33.31	20230828	9210	22.80	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
56	20231023	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-330	5	-2.87	69681840	6212	22.90	11200	11540	11040	14950	8050	11500	11217.30	0.49	0	363	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	910	-11.24	2.08	12	0.08	-994.00	5376.00	16960	20230828	-34.14	9210	20230726	21.28	16960	-34.14	20230828	9210	21.28	20230726	16960	-34.14	20230828	9210	21.28	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
57	20231023	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-30	5	-0.26	9263420	827	3.05	11200	11470	11200	14950	8050	11500	11201.23	0.49	0	266	12286	11892	11446	11052	10606	11920	11080	41	3450	500	8280	10	1	8143426	934	-11.54	2.13	12	0.01	-994.00	5376.00	16960	20230828	-32.37	9210	20230726	24.54	16960	-32.37	20230828	9210	24.54	20230726	16960	-32.37	20230828	9210	24.54	20230726	1.64	N	086820	500	40 억		39513	N	N	0	N	00	N
58	20231020	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-100	5	-0.86	305184270	27123	179.15	11500	11840	11000	15080	8120	11600	11250.94	0.41	0	5318	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	936	-11.57	2.14	12	0.33	-994.00	5376.00	16960	20230828	-32.19	9210	20230726	24.86	16960	-32.19	20230828	9210	24.86	20230726	16960	-32.19	20230828	9210	24.86	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
59	20231020	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	-460	5	-3.97	286840610	25486	168.34	11500	11840	11000	15080	8120	11600	11254.83	0.41	0	5274	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	907	-11.21	2.07	12	0.31	-994.00	5376.00	16960	20230828	-34.32	9210	20230726	20.96	16960	-34.32	20230828	9210	20.96	20230726	16960	-34.32	20230828	9210	20.96	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
60	20231020	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	80	2	0.69	237241020	21104	139.39	11500	11840	11000	15080	8120	11600	11241.52	0.41	0	5419	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	951	-11.75	2.17	12	0.26	-994.00	5376.00	16960	20230828	-31.13	9210	20230726	26.82	16960	-31.13	20230828	9210	26.82	20230726	16960	-31.13	20230828	9210	26.82	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
61	20231020	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	-340	5	-2.93	186224870	16663	110.06	11500	11520	11000	15080	8120	11600	11175.95	0.41	0	5505	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	917	-11.33	2.09	12	0.20	-994.00	5376.00	16960	20230828	-33.61	9210	20230726	22.26	16960	-33.61	20230828	9210	22.26	20230726	16960	-33.61	20230828	9210	22.26	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
62	20231020	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-410	5	-3.53	149966620	13423	88.66	11500	11520	11000	15080	8120	11600	11172.36	0.41	0	3787	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	911	-11.26	2.08	12	0.16	-994.00	5376.00	16960	20230828	-34.02	9210	20230726	21.50	16960	-34.02	20230828	9210	21.50	20230726	16960	-34.02	20230828	9210	21.50	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
63	20231020	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-350	5	-3.02	135264710	12108	79.97	11500	11520	11000	15080	8120	11600	11171.52	0.41	0	3116	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	916	-11.32	2.09	12	0.15	-994.00	5376.00	16960	20230828	-33.67	9210	20230726	22.15	16960	-33.67	20230828	9210	22.15	20230726	16960	-33.67	20230828	9210	22.15	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
64	20231020	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-480	5	-4.14	85744300	7689	50.79	11500	11520	11000	15080	8120	11600	11151.55	0.41	0	1426	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	906	-11.19	2.07	12	0.09	-994.00	5376.00	16960	20230828	-34.43	9210	20230726	20.74	16960	-34.43	20230828	9210	20.74	20230726	16960	-34.43	20230828	9210	20.74	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
65	20231020	090616	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-180	5	-1.55	5524660	481	3.18	11500	11520	11420	15080	8120	11600	11485.78	0.41	0	102	12166	11882	11686	11402	11206	11785	11305	41	3480	500	8350	10	1	8143426	930	-11.49	2.12	12	0.01	-994.00	5376.00	16960	20230828	-32.67	9210	20230726	24.00	16960	-32.67	20230828	9210	24.00	20230726	16960	-32.67	20230828	9210	24.00	20230726	1.72	N	086820	500	40 억		33026	N	N	0	N	00	N
66	20231019	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-400	5	-3.33	175424300	15119	47.17	11970	11970	11490	15600	8400	12000	11602.90	0.40	0	657	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	945	-11.67	2.16	12	0.19	-994.00	5376.00	16960	20230828	-31.60	9210	20230726	25.95	16960	-31.60	20230828	9210	25.95	20230726	16960	-31.60	20230828	9210	25.95	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
67	20231019	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-510	5	-4.25	164709190	14192	44.28	11970	11970	11490	15600	8400	12000	11605.78	0.40	0	814	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	936	-11.56	2.14	12	0.17	-994.00	5376.00	16960	20230828	-32.25	9210	20230726	24.76	16960	-32.25	20230828	9210	24.76	20230726	16960	-32.25	20230828	9210	24.76	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
68	20231019	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-420	5	-3.50	149895850	12906	40.26	11970	11970	11500	15600	8400	12000	11614.43	0.40	0	518	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	943	-11.65	2.15	12	0.16	-994.00	5376.00	16960	20230828	-31.72	9210	20230726	25.73	16960	-31.72	20230828	9210	25.73	20230726	16960	-31.72	20230828	9210	25.73	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
69	20231019	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	-330	5	-2.75	106813280	9171	28.61	11970	11970	11530	15600	8400	12000	11646.85	0.40	0	334	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	950	-11.74	2.17	12	0.11	-994.00	5376.00	16960	20230828	-31.19	9210	20230726	26.71	16960	-31.19	20230828	9210	26.71	20230726	16960	-31.19	20230828	9210	26.71	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
70	20231019	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-320	5	-2.67	104539090	8976	28.00	11970	11970	11530	15600	8400	12000	11646.51	0.40	0	349	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	951	-11.75	2.17	12	0.11	-994.00	5376.00	16960	20230828	-31.13	9210	20230726	26.82	16960	-31.13	20230828	9210	26.82	20230726	16960	-31.13	20230828	9210	26.82	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
71	20231019	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-300	5	-2.50	92843400	7971	24.87	11970	11970	11530	15600	8400	12000	11647.65	0.40	0	1293	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	953	-11.77	2.18	12	0.10	-994.00	5376.00	16960	20230828	-31.01	9210	20230726	27.04	16960	-31.01	20230828	9210	27.04	20230726	16960	-31.01	20230828	9210	27.04	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
72	20231019	100607	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-280	5	-2.33	85019370	7302	22.78	11970	11970	11530	15600	8400	12000	11643.30	0.40	0	1115	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	954	-11.79	2.18	12	0.09	-994.00	5376.00	16960	20230828	-30.90	9210	20230726	27.25	16960	-30.90	20230828	9210	27.25	20230726	16960	-30.90	20230828	9210	27.25	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
73	20231019	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	-200	5	-1.67	8216280	691	2.16	11970	11970	11750	15600	8400	12000	11890.42	0.40	0	-122	12900	12450	12150	11700	11400	12300	11550	41	3600	500	8640	10	1	8143426	961	-11.87	2.19	12	0.01	-994.00	5376.00	16960	20230828	-30.42	9210	20230726	28.12	16960	-30.42	20230828	9210	28.12	20230726	16960	-30.42	20230828	9210	28.12	20230726	1.77	N	086820	500	40 억		32339	N	N	0	N	00	N
74	20231018	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-520	5	-4.15	385547870	31999	94.30	12600	12600	11850	16270	8770	12520	12048.76	0.36	0	3268	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	977	-12.07	2.23	12	0.39	-994.00	5376.00	16960	20230828	-29.25	9210	20230726	30.29	16960	-29.25	20230828	9210	30.29	20230726	16960	-29.25	20230828	9210	30.29	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
75	20231018	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	-540	5	-4.31	371404680	30820	90.83	12600	12600	11850	16270	8770	12520	12050.77	0.36	0	3621	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	976	-12.05	2.23	12	0.38	-994.00	5376.00	16960	20230828	-29.36	9210	20230726	30.08	16960	-29.36	20230828	9210	30.08	20230726	16960	-29.36	20230828	9210	30.08	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
76	20231018	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-500	5	-3.99	318616330	26385	77.76	12600	12600	11890	16270	8770	12520	12075.66	0.36	0	3538	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	979	-12.09	2.24	12	0.32	-994.00	5376.00	16960	20230828	-29.13	9210	20230726	30.51	16960	-29.13	20230828	9210	30.51	20230726	16960	-29.13	20230828	9210	30.51	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
77	20231018	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-480	5	-3.83	285602060	23619	69.60	12600	12600	11890	16270	8770	12520	12092.05	0.36	0	2904	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	980	-12.11	2.24	12	0.29	-994.00	5376.00	16960	20230828	-29.01	9210	20230726	30.73	16960	-29.01	20230828	9210	30.73	20230726	16960	-29.01	20230828	9210	30.73	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
78	20231018	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-510	5	-4.07	276651840	22874	67.41	12600	12600	11890	16270	8770	12520	12094.60	0.36	0	3254	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	978	-12.08	2.23	12	0.28	-994.00	5376.00	16960	20230828	-29.19	9210	20230726	30.40	16960	-29.19	20230828	9210	30.40	20230726	16960	-29.19	20230828	9210	30.40	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
79	20231018	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	-380	5	-3.04	267386330	22104	65.14	12600	12600	11890	16270	8770	12520	12096.74	0.36	0	3250	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	989	-12.21	2.26	12	0.27	-994.00	5376.00	16960	20230828	-28.42	9210	20230726	31.81	16960	-28.42	20230828	9210	31.81	20230726	16960	-28.42	20230828	9210	31.81	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
80	20231018	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-500	5	-3.99	225723840	18666	55.01	12600	12600	11890	16270	8770	12520	12092.78	0.36	0	2283	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	979	-12.09	2.24	12	0.23	-994.00	5376.00	16960	20230828	-29.13	9210	20230726	30.51	16960	-29.13	20230828	9210	30.51	20230726	16960	-29.13	20230828	9210	30.51	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
81	20231018	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	10	2	0.08	6330120	505	1.49	12600	12600	12400	16270	8770	12520	12534.89	0.36	0	-290	13540	13030	12670	12160	11800	12850	11980	41	3750	500	9010	10	1	8143426	1020	-12.61	2.33	12	0.01	-994.00	5376.00	16960	20230828	-26.12	9210	20230726	36.05	16960	-26.12	20230828	9210	36.05	20230726	16960	-26.12	20230828	9210	36.05	20230726	1.76	N	086820	500	40 억		29092	N	N	1	N	00	N
82	20231017	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-290	5	-2.26	429185060	33931	157.07	12820	13180	12310	16650	8970	12810	12648.77	0.33	0	185	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1020	-12.60	2.33	12	0.42	-994.00	5376.00	16960	20230828	-26.18	9210	20230726	35.94	16960	-26.18	20230828	9210	35.94	20230726	16960	-26.18	20230828	9210	35.94	20230726	1.78	N	086820	500	40 억		27275	N	N	1	N	00	N
83	20231017	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-350	5	-2.73	403542150	31872	147.54	12820	13180	12310	16650	8970	12810	12661.34	0.33	0	741	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1015	-12.54	2.32	12	0.39	-994.00	5376.00	16960	20230828	-26.53	9210	20230726	35.29	16960	-26.53	20230828	9210	35.29	20230726	16960	-26.53	20230828	9210	35.29	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
84	20231017	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-350	5	-2.73	351090130	27653	128.01	12820	13180	12400	16650	8970	12810	12696.28	0.33	0	-341	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1015	-12.54	2.32	12	0.34	-994.00	5376.00	16960	20230828	-26.53	9210	20230726	35.29	16960	-26.53	20230828	9210	35.29	20230726	16960	-26.53	20230828	9210	35.29	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
85	20231017	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-190	5	-1.48	267984940	20999	97.21	12820	13180	12500	16650	8970	12810	12761.80	0.33	0	1737	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1028	-12.70	2.35	12	0.26	-994.00	5376.00	16960	20230828	-25.59	9210	20230726	37.02	16960	-25.59	20230828	9210	37.02	20230726	16960	-25.59	20230828	9210	37.02	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
86	20231017	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-210	5	-1.64	237672090	18588	86.05	12820	13180	12500	16650	8970	12810	12786.32	0.33	0	2462	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1026	-12.68	2.34	12	0.23	-994.00	5376.00	16960	20230828	-25.71	9210	20230726	36.81	16960	-25.71	20230828	9210	36.81	20230726	16960	-25.71	20230828	9210	36.81	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
87	20231017	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	20	2	0.16	86229540	6589	30.50	12820	13180	12820	16650	8970	12810	13086.89	0.33	0	1524	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1045	-12.91	2.39	12	0.08	-994.00	5376.00	16960	20230828	-24.35	9210	20230726	39.31	16960	-24.35	20230828	9210	39.31	20230726	16960	-24.35	20230828	9210	39.31	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
88	20231017	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	340	2	2.65	57186930	4349	20.13	12820	13180	12820	16650	8970	12810	13149.44	0.33	0	1367	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1071	-13.23	2.45	12	0.05	-994.00	5376.00	16960	20230828	-22.46	9210	20230726	42.78	16960	-22.46	20230828	9210	42.78	20230726	16960	-22.46	20230828	9210	42.78	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
89	20231017	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	290	2	2.26	4867520	374	1.73	12820	13130	12820	16650	8970	12810	13014.76	0.33	0	-91	13330	13070	12840	12580	12350	12955	12465	41	3840	500	9220	10	1	8143426	1067	-13.18	2.44	12	0.00	-994.00	5376.00	16960	20230828	-22.76	9210	20230726	42.24	16960	-22.76	20230828	9210	42.24	20230726	16960	-22.76	20230828	9210	42.24	20230726	1.78	N	086820	500	40 억		27275	N	N	0	N	00	N
90	20231016	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-290	5	-2.21	276713920	21602	81.87	12850	13100	12610	17030	9170	13100	12809.64	0.33	0	542	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1043	-12.89	2.38	12	0.27	-994.00	5376.00	16960	20230828	-24.47	9210	20230726	39.09	16960	-24.47	20230828	9210	39.09	20230726	16960	-24.47	20230828	9210	39.09	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
91	20231016	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-350	5	-2.67	250828070	19572	74.18	12850	13100	12610	17030	9170	13100	12815.66	0.33	0	151	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1038	-12.83	2.37	12	0.24	-994.00	5376.00	16960	20230828	-24.82	9210	20230726	38.44	16960	-24.82	20230828	9210	38.44	20230726	16960	-24.82	20230828	9210	38.44	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
92	20231016	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-280	5	-2.14	225392800	17571	66.59	12850	13100	12610	17030	9170	13100	12827.55	0.33	0	-289	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1044	-12.90	2.38	12	0.22	-994.00	5376.00	16960	20230828	-24.41	9210	20230726	39.20	16960	-24.41	20230828	9210	39.20	20230726	16960	-24.41	20230828	9210	39.20	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
93	20231016	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-290	5	-2.21	182516210	14200	53.82	12850	13100	12720	17030	9170	13100	12853.25	0.33	0	-929	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1043	-12.89	2.38	12	0.17	-994.00	5376.00	16960	20230828	-24.47	9210	20230726	39.09	16960	-24.47	20230828	9210	39.09	20230726	16960	-24.47	20230828	9210	39.09	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
94	20231016	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-270	5	-2.06	170077550	13231	50.14	12850	13100	12720	17030	9170	13100	12854.47	0.33	0	-754	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1045	-12.91	2.39	12	0.16	-994.00	5376.00	16960	20230828	-24.35	9210	20230726	39.31	16960	-24.35	20230828	9210	39.31	20230726	16960	-24.35	20230828	9210	39.31	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
95	20231016	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-190	5	-1.45	136980390	10647	40.35	12850	13100	12720	17030	9170	13100	12865.63	0.33	0	-839	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1051	-12.99	2.40	12	0.13	-994.00	5376.00	16960	20230828	-23.88	9210	20230726	40.17	16960	-23.88	20230828	9210	40.17	20230726	16960	-23.88	20230828	9210	40.17	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
96	20231016	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-380	5	-2.90	57718690	4490	17.02	12850	13100	12720	17030	9170	13100	12854.94	0.33	0	-328	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1036	-12.80	2.37	12	0.06	-994.00	5376.00	16960	20230828	-25.00	9210	20230726	38.11	16960	-25.00	20230828	9210	38.11	20230726	16960	-25.00	20230828	9210	38.11	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
97	20231016	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-110	5	-0.84	10918800	850	3.22	12850	13000	12750	17030	9170	13100	12845.65	0.33	0	287	14006	13552	13226	12772	12446	13390	12610	41	3930	500	9430	10	1	8143426	1058	-13.07	2.42	12	0.01	-994.00	5376.00	16960	20230828	-23.41	9210	20230726	41.04	16960	-23.41	20230828	9210	41.04	20230726	16960	-23.41	20230828	9210	41.04	20230726	1.80	N	086820	500	40 억		26824	N	N	0	N	00	N
98	20231012	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-380	5	-2.73	345693170	25274	326.20	13890	14020	13070	18120	9760	13940	13678.24	0.38	0	-1194	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1104	-13.64	2.52	12	0.31	-994.00	5376.00	16960	20230828	-20.05	9210	20230726	47.23	16960	-20.05	20230828	9210	47.23	20230726	16960	-20.05	20230828	9210	47.23	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
99	20231012	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-360	5	-2.58	327751620	23954	309.16	13890	14020	13070	18120	9760	13940	13682.50	0.38	0	-1124	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1106	-13.66	2.53	12	0.29	-994.00	5376.00	16960	20230828	-19.93	9210	20230726	47.45	16960	-19.93	20230828	9210	47.45	20230726	16960	-19.93	20230828	9210	47.45	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
100	20231012	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-310	5	-2.22	171601770	12448	160.66	13890	14020	13630	18120	9760	13940	13785.44	0.38	0	-1492	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1110	-13.71	2.54	12	0.15	-994.00	5376.00	16960	20230828	-19.63	9210	20230726	47.99	16960	-19.63	20230828	9210	47.99	20230726	16960	-19.63	20230828	9210	47.99	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
101	20231012	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-140	5	-1.00	138007790	9995	129.00	13890	14020	13700	18120	9760	13940	13807.63	0.38	0	-942	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1124	-13.88	2.57	12	0.12	-994.00	5376.00	16960	20230828	-18.63	9210	20230726	49.84	16960	-18.63	20230828	9210	49.84	20230726	16960	-18.63	20230828	9210	49.84	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
102	20231012	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-180	5	-1.29	95300250	6887	88.89	13890	14020	13760	18120	9760	13940	13837.64	0.38	0	-301	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1121	-13.84	2.56	12	0.08	-994.00	5376.00	16960	20230828	-18.87	9210	20230726	49.40	16960	-18.87	20230828	9210	49.40	20230726	16960	-18.87	20230828	9210	49.40	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
103	20231012	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-110	5	-0.79	67560440	4878	62.96	13890	14020	13770	18120	9760	13940	13849.95	0.38	0	-407	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1126	-13.91	2.57	12	0.06	-994.00	5376.00	16960	20230828	-18.46	9210	20230726	50.16	16960	-18.46	20230828	9210	50.16	20230726	16960	-18.46	20230828	9210	50.16	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
104	20231012	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-160	5	-1.15	57751270	4167	53.78	13890	14020	13780	18120	9760	13940	13859.12	0.38	0	-406	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1122	-13.86	2.56	12	0.05	-994.00	5376.00	16960	20230828	-18.75	9210	20230726	49.62	16960	-18.75	20230828	9210	49.62	20230726	16960	-18.75	20230828	9210	49.62	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
105	20231012	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	80	2	0.57	4075450	292	3.77	13890	14020	13890	18120	9760	13940	13957.26	0.38	0	-7	14213	14076	13963	13826	13713	14145	13895	41	4180	500	10030	10	1	8143426	1142	-14.10	2.61	12	0.00	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.84	N	086820	500	40 억		30658	N	N	0	N	00	N
106	20231011	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	40	2	0.29	108110040	7745	20.54	13900	14100	13850	18070	9730	13900	13958.77	0.38	0	-156	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1135	-14.02	2.59	12	0.10	-994.00	5376.00	16960	20230828	-17.81	9210	20230726	51.36	16960	-17.81	20230828	9210	51.36	20230726	16960	-17.81	20230828	9210	51.36	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
107	20231011	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	0	3	0.00	99184760	7105	18.85	13900	14100	13850	18070	9730	13900	13959.94	0.38	0	-41	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1132	-13.98	2.59	12	0.09	-994.00	5376.00	16960	20230828	-18.04	9210	20230726	50.92	16960	-18.04	20230828	9210	50.92	20230726	16960	-18.04	20230828	9210	50.92	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
108	20231011	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	90	2	0.65	81961150	5866	15.56	13900	14100	13900	18070	9730	13900	13972.36	0.38	0	219	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1139	-14.07	2.60	12	0.07	-994.00	5376.00	16960	20230828	-17.51	9210	20230726	51.90	16960	-17.51	20230828	9210	51.90	20230726	16960	-17.51	20230828	9210	51.90	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
109	20231011	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	120	2	0.86	79530540	5692	15.10	13900	14100	13900	18070	9730	13900	13972.46	0.38	0	274	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1142	-14.10	2.61	12	0.07	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
110	20231011	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	150	2	1.08	76286290	5460	14.48	13900	14100	13900	18070	9730	13900	13971.98	0.38	0	275	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1144	-14.13	2.61	12	0.07	-994.00	5376.00	16960	20230828	-17.16	9210	20230726	52.55	16960	-17.16	20230828	9210	52.55	20230726	16960	-17.16	20230828	9210	52.55	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
111	20231011	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	170	2	1.22	29408310	2104	5.58	13900	14100	13900	18070	9730	13900	13977.70	0.38	0	164	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1146	-14.15	2.62	12	0.03	-994.00	5376.00	16960	20230828	-17.04	9210	20230726	52.77	16960	-17.04	20230828	9210	52.77	20230726	16960	-17.04	20230828	9210	52.77	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
112	20231011	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	100	2	0.72	24624910	1763	4.68	13900	14100	13900	18070	9730	13900	13968.00	0.38	0	170	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1140	-14.08	2.60	12	0.02	-994.00	5376.00	16960	20230828	-17.45	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	16960	-17.45	20230828	9210	52.01	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
113	20231011	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	100	2	0.72	8912040	640	1.70	13900	14100	13900	18070	9730	13900	13925.46	0.38	0	25	15680	14790	14210	13320	12740	14500	13030	41	4170	500	10000	10	1	8143426	1140	-14.08	2.60	12	0.01	-994.00	5376.00	16960	20230828	-17.45	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	16960	-17.45	20230828	9210	52.01	20230726	1.90	N	086820	500	40 억		30814	N	N	0	N	00	N
114	20231010	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-860	5	-5.83	530710860	37540	110.82	15050	15100	13630	19180	10340	14760	14138.49	0.48	0	-8351	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1132	-13.98	2.59	12	0.46	-994.00	5376.00	16960	20230828	-18.04	9210	20230726	50.92	16960	-18.04	20230828	9210	50.92	20230726	16960	-18.04	20230828	9210	50.92	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
115	20231010	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-1060	5	-7.18	521403520	36870	108.84	15050	15100	13630	19180	10340	14760	14141.67	0.48	0	-8172	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1116	-13.78	2.55	12	0.45	-994.00	5376.00	16960	20230828	-19.22	9210	20230726	48.75	16960	-19.22	20230828	9210	48.75	20230726	16960	-19.22	20230828	9210	48.75	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
116	20231010	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-860	5	-5.83	423771040	29798	87.97	15050	15100	13810	19180	10340	14760	14221.46	0.48	0	-6199	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1132	-13.98	2.59	12	0.37	-994.00	5376.00	16960	20230828	-18.04	9210	20230726	50.92	16960	-18.04	20230828	9210	50.92	20230726	16960	-18.04	20230828	9210	50.92	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
117	20231010	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-650	5	-4.40	324419640	22688	66.98	15050	15100	14000	19180	10340	14760	14299.17	0.48	0	-3844	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1149	-14.20	2.62	12	0.28	-994.00	5376.00	16960	20230828	-16.80	9210	20230726	53.20	16960	-16.80	20230828	9210	53.20	20230726	16960	-16.80	20230828	9210	53.20	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
118	20231010	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-590	5	-4.00	253357320	17634	52.06	15050	15100	14090	19180	10340	14760	14367.55	0.48	0	-1550	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1154	-14.26	2.64	12	0.22	-994.00	5376.00	16960	20230828	-16.45	9210	20230726	53.85	16960	-16.45	20230828	9210	53.85	20230726	16960	-16.45	20230828	9210	53.85	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
119	20231010	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	-490	5	-3.32	203736790	14131	41.72	15050	15100	14170	19180	10340	14760	14417.72	0.48	0	171	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1162	-14.36	2.65	12	0.17	-994.00	5376.00	16960	20230828	-15.86	9210	20230726	54.94	16960	-15.86	20230828	9210	54.94	20230726	16960	-15.86	20230828	9210	54.94	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
120	20231010	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-560	5	-3.79	177002280	12249	36.16	15050	15100	14170	19180	10340	14760	14450.35	0.48	0	-305	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1156	-14.29	2.64	12	0.15	-994.00	5376.00	16960	20230828	-16.27	9210	20230726	54.18	16960	-16.27	20230828	9210	54.18	20230726	16960	-16.27	20230828	9210	54.18	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
121	20231010	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	170	2	1.15	18136740	1216	3.59	15050	15100	14760	19180	10340	14760	14915.08	0.48	0	-260	15720	15240	14640	14160	13560	15480	14400	41	4420	500	10620	10	1	8143426	1216	-15.02	2.78	12	0.01	-994.00	5376.00	16960	20230828	-11.97	9210	20230726	62.11	16960	-11.97	20230828	9210	62.11	20230726	16960	-11.97	20230828	9210	62.11	20230726	1.89	N	086820	500	40 억		39295	N	N	0	N	00	N
122	20231006	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	620	2	4.38	500690150	33778	362.81	14040	15120	14040	18380	9900	14140	14822.97	0.35	0	10312	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1202	-14.85	2.75	12	0.41	-994.00	5376.00	16960	20230828	-12.97	9210	20230726	60.26	16960	-12.97	20230828	9210	60.26	20230726	16960	-12.97	20230828	9210	60.26	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
123	20231006	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	560	2	3.96	488885920	32977	354.21	14040	15120	14040	18380	9900	14140	14825.06	0.35	0	10327	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1197	-14.79	2.73	12	0.40	-994.00	5376.00	16960	20230828	-13.33	9210	20230726	59.61	16960	-13.33	20230828	9210	59.61	20230726	16960	-13.33	20230828	9210	59.61	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
124	20231006	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	600	2	4.24	477283320	32190	345.76	14040	15120	14040	18380	9900	14140	14827.07	0.35	0	10398	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1200	-14.83	2.74	12	0.40	-994.00	5376.00	16960	20230828	-13.09	9210	20230726	60.04	16960	-13.09	20230828	9210	60.04	20230726	16960	-13.09	20230828	9210	60.04	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
125	20231006	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	730	2	5.16	427310390	28790	309.24	14040	15120	14040	18380	9900	14140	14842.32	0.35	0	8331	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1211	-14.96	2.77	12	0.35	-994.00	5376.00	16960	20230828	-12.32	9210	20230726	61.45	16960	-12.32	20230828	9210	61.45	20230726	16960	-12.32	20230828	9210	61.45	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
126	20231006	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	770	2	5.45	421942610	28429	305.36	14040	15120	14040	18380	9900	14140	14841.98	0.35	0	8366	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1214	-15.00	2.77	12	0.35	-994.00	5376.00	16960	20230828	-12.09	9210	20230726	61.89	16960	-12.09	20230828	9210	61.89	20230726	16960	-12.09	20230828	9210	61.89	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
127	20231006	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	780	2	5.52	406138330	27364	293.92	14040	15120	14040	18380	9900	14140	14842.07	0.35	0	8357	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1215	-15.01	2.78	12	0.34	-994.00	5376.00	16960	20230828	-12.03	9210	20230726	62.00	16960	-12.03	20230828	9210	62.00	20230726	16960	-12.03	20230828	9210	62.00	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
128	20231006	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	580	2	4.10	309542670	20898	224.47	14040	15120	14040	18380	9900	14140	14812.07	0.35	0	5993	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1199	-14.81	2.74	12	0.26	-994.00	5376.00	16960	20230828	-13.21	9210	20230726	59.83	16960	-13.21	20230828	9210	59.83	20230726	16960	-13.21	20230828	9210	59.83	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N
129	20231006	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	350	2	2.48	6640180	464	4.98	14040	14570	14040	18380	9900	14140	14310.73	0.35	0	-130	14353	14246	14123	14016	13893	14300	14070	41	4240	500	10180	10	1	8143426	1180	-14.58	2.70	12	0.01	-994.00	5376.00	16960	20230828	-14.56	9210	20230726	57.33	16960	-14.56	20230828	9210	57.33	20230726	16960	-14.56	20230828	9210	57.33	20230726	1.90	N	086820	500	40 억		28850	N	N	0	N	00	N