KissMeData/012790/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	160306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6450	-140	5	-2.12	178431710	27665	407.80	6620	6650	6390	8560	4620	6590	6449.73	1.66	0	-1867	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	773	6.36	0.62	12	0.23	1014.00	10392.00	9980	20230103	-35.37	6280	20231024	2.71	9980	-35.37	20230103	6280	2.71	20231024	10150	-36.45	20221215	6280	2.71	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
3	20231031	150309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6430	-160	5	-2.43	157815540	24449	360.39	6620	6650	6390	8560	4620	6590	6454.89	1.66	0	-1289	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	771	6.34	0.62	12	0.20	1014.00	10392.00	9980	20230103	-35.57	6280	20231024	2.39	9980	-35.57	20230103	6280	2.39	20231024	10150	-36.65	20221215	6280	2.39	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
4	20231031	140313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6450	-140	5	-2.12	122722870	18968	279.60	6620	6650	6390	8560	4620	6590	6470.00	1.66	0	166	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	773	6.36	0.62	12	0.16	1014.00	10392.00	9980	20230103	-35.37	6280	20231024	2.71	9980	-35.37	20230103	6280	2.71	20231024	10150	-36.45	20221215	6280	2.71	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
5	20231031	130309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6440	-150	5	-2.28	110891140	17128	252.48	6620	6650	6390	8560	4620	6590	6474.26	1.66	0	239	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	772	6.35	0.62	12	0.14	1014.00	10392.00	9980	20230103	-35.47	6280	20231024	2.55	9980	-35.47	20230103	6280	2.55	20231024	10150	-36.55	20221215	6280	2.55	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
6	20231031	120305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-60	5	-0.91	40399750	6160	90.80	6620	6650	6500	8560	4620	6590	6558.40	1.66	0	-1855	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	783	6.44	0.63	12	0.05	1014.00	10392.00	9980	20230103	-34.57	6280	20231024	3.98	9980	-34.57	20230103	6280	3.98	20231024	10150	-35.67	20221215	6280	3.98	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
7	20231031	110315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-60	5	-0.91	31560970	4804	70.81	6620	6650	6530	8560	4620	6590	6569.73	1.66	0	-575	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	783	6.44	0.63	12	0.04	1014.00	10392.00	9980	20230103	-34.57	6280	20231024	3.98	9980	-34.57	20230103	6280	3.98	20231024	10150	-35.67	20221215	6280	3.98	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
8	20231031	100312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	-20	5	-0.30	21013590	3192	47.05	6620	6650	6550	8560	4620	6590	6583.20	1.66	0	280	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	788	6.48	0.63	12	0.03	1014.00	10392.00	9980	20230103	-34.17	6280	20231024	4.62	9980	-34.17	20230103	6280	4.62	20231024	10150	-35.27	20221215	6280	4.62	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
9	20231031	090309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	50	2	0.76	1661940	251	3.70	6620	6640	6620	8560	4620	6590	6621.27	1.66	0	7	6710	6650	6600	6540	6490	6625	6515	60	1970	500	4870	10	1	11986415	796	6.55	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.47	6280	20231024	5.73	9980	-33.47	20230103	6280	5.73	20231024	10150	-34.58	20221215	6280	5.73	20231024	2.95	N	012790	500	59 억		199314	N	N	0	N	00	N
10	20231030	160306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-30	5	-0.45	44756140	6780	55.24	6610	6660	6550	8600	4640	6620	6601.20	1.66	0	-33	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	790	6.50	0.63	12	0.06	1014.00	10392.00	9980	20230103	-33.97	6280	20231024	4.94	9980	-33.97	20230103	6280	4.94	20231024	10150	-35.07	20221215	6280	4.94	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
11	20231030	150301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	-40	5	-0.60	37245900	5639	45.95	6610	6660	6550	8600	4640	6620	6605.05	1.66	0	-241	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	789	6.49	0.63	12	0.05	1014.00	10392.00	9980	20230103	-34.07	6280	20231024	4.78	9980	-34.07	20230103	6280	4.78	20231024	10150	-35.17	20221215	6280	4.78	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
12	20231030	140302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	10	2	0.15	31558540	4777	38.92	6610	6660	6550	8600	4640	6620	6606.35	1.66	0	-369	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	795	6.54	0.64	12	0.04	1014.00	10392.00	9980	20230103	-33.57	6280	20231024	5.57	9980	-33.57	20230103	6280	5.57	20231024	10150	-34.68	20221215	6280	5.57	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
13	20231030	130301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6660	40	2	0.60	22204470	3364	27.41	6610	6660	6550	8600	4640	6620	6600.62	1.66	0	36	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	798	6.57	0.64	12	0.03	1014.00	10392.00	9980	20230103	-33.27	6280	20231024	6.05	9980	-33.27	20230103	6280	6.05	20231024	10150	-34.38	20221215	6280	6.05	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
14	20231030	120258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	30	2	0.45	20172730	3058	24.92	6610	6650	6550	8600	4640	6620	6596.71	1.66	0	83	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	797	6.56	0.64	12	0.03	1014.00	10392.00	9980	20230103	-33.37	6280	20231024	5.89	9980	-33.37	20230103	6280	5.89	20231024	10150	-34.48	20221215	6280	5.89	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
15	20231030	110258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	20	2	0.30	14637110	2225	18.13	6610	6640	6550	8600	4640	6620	6578.48	1.66	0	220	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	796	6.55	0.64	12	0.02	1014.00	10392.00	9980	20230103	-33.47	6280	20231024	5.73	9980	-33.47	20230103	6280	5.73	20231024	10150	-34.58	20221215	6280	5.73	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
16	20231030	100258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-30	5	-0.45	10021640	1525	12.43	6610	6640	6550	8600	4640	6620	6571.57	1.66	0	407	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	790	6.50	0.63	12	0.01	1014.00	10392.00	9980	20230103	-33.97	6280	20231024	4.94	9980	-33.97	20230103	6280	4.94	20231024	10150	-35.07	20221215	6280	4.94	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
17	20231030	090256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	20	2	0.30	145450	22	0.18	6610	6640	6610	8600	4640	6620	6611.36	1.66	0	1	6780	6700	6620	6540	6460	6740	6580	60	1980	500	4890	10	1	11986415	796	6.55	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.47	6280	20231024	5.73	9980	-33.47	20230103	6280	5.73	20231024	10150	-34.58	20221215	6280	5.73	20231024	3.00	N	012790	500	59 억		199368	N	N	0	N	00	N
18	20231027	160243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	20	2	0.30	77239580	11666	38.00	6540	6700	6540	8580	4620	6600	6620.93	1.60	0	2525	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	794	6.53	0.64	12	0.10	1014.00	10392.00	9980	20230103	-33.67	6280	20231024	5.41	9980	-33.67	20230103	6280	5.41	20231024	10150	-34.78	20221215	6280	5.41	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
19	20231027	150259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	20	2	0.30	66680720	10066	32.79	6540	6700	6540	8580	4620	6600	6624.35	1.60	0	2494	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	794	6.53	0.64	12	0.08	1014.00	10392.00	9980	20230103	-33.67	6280	20231024	5.41	9980	-33.67	20230103	6280	5.41	20231024	10150	-34.78	20221215	6280	5.41	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
20	20231027	140258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	10	2	0.15	65024930	9815	31.97	6540	6700	6540	8580	4620	6600	6625.06	1.60	0	2396	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	792	6.52	0.64	12	0.08	1014.00	10392.00	9980	20230103	-33.77	6280	20231024	5.25	9980	-33.77	20230103	6280	5.25	20231024	10150	-34.88	20221215	6280	5.25	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
21	20231027	130256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	70	2	1.06	60401610	9116	29.69	6540	6700	6540	8580	4620	6600	6625.89	1.60	0	2108	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	799	6.58	0.64	12	0.08	1014.00	10392.00	9980	20230103	-33.17	6280	20231024	6.21	9980	-33.17	20230103	6280	6.21	20231024	10150	-34.29	20221215	6280	6.21	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
22	20231027	120259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	50	2	0.76	58952840	8898	28.98	6540	6700	6540	8580	4620	6600	6625.40	1.60	0	2153	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	797	6.56	0.64	12	0.07	1014.00	10392.00	9980	20230103	-33.37	6280	20231024	5.89	9980	-33.37	20230103	6280	5.89	20231024	10150	-34.48	20221215	6280	5.89	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
23	20231027	110301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	80	2	1.21	42195070	6388	20.81	6540	6690	6540	8580	4620	6600	6605.36	1.60	0	270	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	801	6.59	0.64	12	0.05	1014.00	10392.00	9980	20230103	-33.07	6280	20231024	6.37	9980	-33.07	20230103	6280	6.37	20231024	10150	-34.19	20221215	6280	6.37	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
24	20231027	100259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	20	2	0.30	28720470	4366	14.22	6540	6630	6540	8580	4620	6600	6578.21	1.60	0	-174	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	794	6.53	0.64	12	0.04	1014.00	10392.00	9980	20230103	-33.67	6280	20231024	5.41	9980	-33.67	20230103	6280	5.41	20231024	10150	-34.78	20221215	6280	5.41	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
25	20231027	090256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6540	-60	5	-0.91	5258160	804	2.62	6540	6540	6540	8580	4620	6600	6540.00	1.60	0	154	6833	6716	6603	6486	6373	6660	6430	60	1980	500	4880	10	1	11986415	784	6.45	0.63	12	0.01	1014.00	10392.00	9980	20230103	-34.47	6280	20231024	4.14	9980	-34.47	20230103	6280	4.14	20231024	10150	-35.57	20221215	6280	4.14	20231024	3.03	N	012790	500	59 억		191372	N	N	0	N	00	N
26	20231026	160254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	-150	5	-2.22	201594780	30698	169.34	6720	6720	6490	8770	4730	6750	6567.03	1.64	0	-4667	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	791	6.51	0.64	12	0.26	1014.00	10392.00	9980	20230103	-33.87	6280	20231024	5.10	9980	-33.87	20230103	6280	5.10	20231024	10150	-34.98	20221215	6280	5.10	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
27	20231026	150255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	-170	5	-2.52	192776280	29359	161.95	6720	6720	6490	8770	4730	6750	6566.17	1.64	0	-4263	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	789	6.49	0.63	12	0.24	1014.00	10392.00	9980	20230103	-34.07	6280	20231024	4.78	9980	-34.07	20230103	6280	4.78	20231024	10150	-35.17	20221215	6280	4.78	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
28	20231026	140255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6550	-200	5	-2.96	150123350	22838	125.98	6720	6720	6490	8770	4730	6750	6573.40	1.64	0	-4491	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	785	6.46	0.63	12	0.19	1014.00	10392.00	9980	20230103	-34.37	6280	20231024	4.30	9980	-34.37	20230103	6280	4.30	20231024	10150	-35.47	20221215	6280	4.30	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
29	20231026	130255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	-190	5	-2.81	110370570	16751	92.40	6720	6720	6520	8770	4730	6750	6588.89	1.64	0	-2248	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	786	6.47	0.63	12	0.14	1014.00	10392.00	9980	20230103	-34.27	6280	20231024	4.46	9980	-34.27	20230103	6280	4.46	20231024	10150	-35.37	20221215	6280	4.46	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
30	20231026	120255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	-190	5	-2.81	80584930	12222	67.42	6720	6720	6520	8770	4730	6750	6593.43	1.64	0	-1288	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	786	6.47	0.63	12	0.10	1014.00	10392.00	9980	20230103	-34.27	6280	20231024	4.46	9980	-34.27	20230103	6280	4.46	20231024	10150	-35.37	20221215	6280	4.46	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
31	20231026	110257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-100	5	-1.48	75885360	11507	63.48	6720	6720	6520	8770	4730	6750	6594.71	1.64	0	-1201	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	797	6.56	0.64	12	0.10	1014.00	10392.00	9980	20230103	-33.37	6280	20231024	5.89	9980	-33.37	20230103	6280	5.89	20231024	10150	-34.48	20221215	6280	5.89	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
32	20231026	100257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-100	5	-1.48	69910890	10603	58.49	6720	6720	6520	8770	4730	6750	6593.50	1.64	0	-1219	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	797	6.56	0.64	12	0.09	1014.00	10392.00	9980	20230103	-33.37	6280	20231024	5.89	9980	-33.37	20230103	6280	5.89	20231024	10150	-34.48	20221215	6280	5.89	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
33	20231026	090255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-100	5	-1.48	3316850	496	2.74	6720	6720	6630	8770	4730	6750	6687.20	1.64	0	-191	6956	6852	6686	6582	6416	6905	6635	60	2020	500	4990	10	1	11986415	797	6.56	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.37	6280	20231024	5.89	9980	-33.37	20230103	6280	5.89	20231024	10150	-34.48	20221215	6280	5.89	20231024	3.00	N	012790	500	59 억		196041	N	N	0	N	00	N
34	20231025	160256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	190	2	2.90	116410590	17610	67.20	6580	6790	6520	8520	4600	6560	6609.27	1.63	0	209	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	809	6.66	0.65	12	0.15	1014.00	10392.00	9980	20230103	-32.36	6280	20231024	7.48	9980	-32.36	20230103	6280	7.48	20231024	10150	-33.50	20221215	6280	7.48	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
35	20231025	150257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	160	2	2.44	96481090	14657	55.93	6580	6720	6520	8520	4600	6560	6582.59	1.63	0	783	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	805	6.63	0.65	12	0.12	1014.00	10392.00	9980	20230103	-32.67	6280	20231024	7.01	9980	-32.67	20230103	6280	7.01	20231024	10150	-33.79	20221215	6280	7.01	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
36	20231025	140254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	70	2	1.07	70108050	10693	40.81	6580	6630	6520	8520	4600	6560	6556.44	1.63	0	1018	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	795	6.54	0.64	12	0.09	1014.00	10392.00	9980	20230103	-33.57	6280	20231024	5.57	9980	-33.57	20230103	6280	5.57	20231024	10150	-34.68	20221215	6280	5.57	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
37	20231025	130256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	10	2	0.15	52537040	8020	30.60	6580	6600	6520	8520	4600	6560	6550.75	1.63	0	2060	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	788	6.48	0.63	12	0.07	1014.00	10392.00	9980	20230103	-34.17	6280	20231024	4.62	9980	-34.17	20230103	6280	4.62	20231024	10150	-35.27	20221215	6280	4.62	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
38	20231025	120254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	0	3	0.00	50196700	7663	29.24	6580	6600	6520	8520	4600	6560	6550.53	1.63	0	2210	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	786	6.47	0.63	12	0.06	1014.00	10392.00	9980	20230103	-34.27	6280	20231024	4.46	9980	-34.27	20230103	6280	4.46	20231024	10150	-35.37	20221215	6280	4.46	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
39	20231025	110254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6540	-20	5	-0.30	22763140	3477	13.27	6580	6600	6520	8520	4600	6560	6546.78	1.63	0	536	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	784	6.45	0.63	12	0.03	1014.00	10392.00	9980	20230103	-34.47	6280	20231024	4.14	9980	-34.47	20230103	6280	4.14	20231024	10150	-35.57	20221215	6280	4.14	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
40	20231025	100254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	-30	5	-0.46	18519180	2828	10.79	6580	6600	6520	8520	4600	6560	6548.51	1.63	0	531	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	783	6.44	0.63	12	0.02	1014.00	10392.00	9980	20230103	-34.57	6280	20231024	3.98	9980	-34.57	20230103	6280	3.98	20231024	10150	-35.67	20221215	6280	3.98	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
41	20231025	090255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	20	2	0.30	1625260	247	0.94	6580	6580	6580	8520	4600	6560	6580.00	1.63	0	0	6800	6680	6480	6360	6160	6740	6420	60	1960	500	4850	10	1	11986415	789	6.49	0.63	12	0.00	1014.00	10392.00	9980	20230103	-34.07	6280	20231024	4.78	9980	-34.07	20230103	6280	4.78	20231024	10150	-35.17	20221215	6280	4.78	20231024	3.02	N	012790	500	59 억		195833	N	N	0	N	00	N
42	20231024	160250	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6560	110	2	1.71	168177790	26183	160.54	6430	6600	6280	8380	4520	6450	6422.82	1.64	0	-582	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	786	6.47	0.63	12	0.22	1014.00	10392.00	9980	20230103	-34.27	6280	20231024	4.46	9980	-34.27	20230103	6280	4.46	20231024	10150	-35.37	20221215	6280	4.46	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
43	20231024	150254	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6540	90	2	1.40	161347450	25139	154.14	6430	6600	6280	8380	4520	6450	6418.21	1.64	0	-857	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	784	6.45	0.63	12	0.21	1014.00	10392.00	9980	20230103	-34.47	6280	20231024	4.14	9980	-34.47	20230103	6280	4.14	20231024	10150	-35.57	20221215	6280	4.14	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
44	20231024	140249	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6490	40	2	0.62	153578130	23950	146.85	6430	6600	6280	8380	4520	6450	6412.45	1.64	0	-760	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	778	6.40	0.62	12	0.20	1014.00	10392.00	9980	20230103	-34.97	6280	20231024	3.34	9980	-34.97	20230103	6280	3.34	20231024	10150	-36.06	20221215	6280	3.34	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
45	20231024	130253	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6380	-70	5	-1.09	128237850	20015	122.72	6430	6600	6280	8380	4520	6450	6407.09	1.64	0	-2550	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	765	6.29	0.61	12	0.17	1014.00	10392.00	9980	20230103	-36.07	6280	20231024	1.59	9980	-36.07	20230103	6280	1.59	20231024	10150	-37.14	20221215	6280	1.59	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
46	20231024	120252	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6440	-10	5	-0.16	115110220	17965	110.15	6430	6600	6280	8380	4520	6450	6407.47	1.64	0	-3480	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	772	6.35	0.62	12	0.15	1014.00	10392.00	9980	20230103	-35.47	6280	20231024	2.55	9980	-35.47	20230103	6280	2.55	20231024	10150	-36.55	20221215	6280	2.55	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
47	20231024	110252	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6380	-70	5	-1.09	108467690	16928	103.80	6430	6600	6280	8380	4520	6450	6407.59	1.64	0	-4285	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	765	6.29	0.61	12	0.14	1014.00	10392.00	9980	20230103	-36.07	6280	20231024	1.59	9980	-36.07	20230103	6280	1.59	20231024	10150	-37.14	20221215	6280	1.59	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
48	20231024	100251	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6450	0	3	0.00	48575060	7530	46.17	6430	6600	6400	8380	4520	6450	6450.87	1.64	0	-3294	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	773	6.36	0.62	12	0.06	1014.00	10392.00	9980	20230103	-35.37	6400	20231024	0.78	9980	-35.37	20230103	6400	0.78	20231024	10150	-36.45	20221215	6400	0.78	20231024	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
49	20231024	090252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6460	10	2	0.16	7112290	1106	6.78	6430	6460	6430	8380	4520	6450	6430.64	1.64	0	25	6676	6562	6506	6392	6336	6535	6365	60	1930	500	4770	10	1	11986415	774	6.37	0.62	12	0.01	1014.00	10392.00	9980	20230103	-35.27	6410	20231020	0.78	9980	-35.27	20230103	6410	0.78	20231020	10150	-36.35	20221215	6410	0.78	20231020	3.03	N	012790	500	59 억		196417	N	N	0	N	00	N
50	20231023	160249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6450	-30	5	-0.46	105605630	16288	69.80	6480	6620	6450	8420	4540	6480	6483.65	1.65	0	-1887	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	773	6.36	0.62	12	0.14	1014.00	10392.00	9980	20230103	-35.37	6410	20231020	0.62	9980	-35.37	20230103	6410	0.62	20231020	10150	-36.45	20221215	6410	0.62	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
51	20231023	150247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	0	3	0.00	81001120	12479	53.48	6480	6620	6450	8420	4540	6480	6490.99	1.65	0	-1685	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	777	6.39	0.62	12	0.10	1014.00	10392.00	9980	20230103	-35.07	6410	20231020	1.09	9980	-35.07	20230103	6410	1.09	20231020	10150	-36.16	20221215	6410	1.09	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
52	20231023	140250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6470	-10	5	-0.15	68039060	10474	44.88	6480	6620	6450	8420	4540	6480	6496.00	1.65	0	-716	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	776	6.38	0.62	12	0.09	1014.00	10392.00	9980	20230103	-35.17	6410	20231020	0.94	9980	-35.17	20230103	6410	0.94	20231020	10150	-36.26	20221215	6410	0.94	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
53	20231023	130249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	30	2	0.46	62681410	9646	41.34	6480	6620	6450	8420	4540	6480	6498.18	1.65	0	-113	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	780	6.42	0.63	12	0.08	1014.00	10392.00	9980	20230103	-34.77	6410	20231020	1.56	9980	-34.77	20230103	6410	1.56	20231020	10150	-35.86	20221215	6410	1.56	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
54	20231023	120248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6530	50	2	0.77	47910460	7371	31.59	6480	6620	6450	8420	4540	6480	6499.86	1.65	0	-431	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	783	6.44	0.63	12	0.06	1014.00	10392.00	9980	20230103	-34.57	6410	20231020	1.87	9980	-34.57	20230103	6410	1.87	20231020	10150	-35.67	20221215	6410	1.87	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
55	20231023	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	80	2	1.23	39138680	6024	25.81	6480	6620	6450	8420	4540	6480	6497.12	1.65	0	324	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	786	6.47	0.63	12	0.05	1014.00	10392.00	9980	20230103	-34.27	6410	20231020	2.34	9980	-34.27	20230103	6410	2.34	20231020	10150	-35.37	20221215	6410	2.34	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
56	20231023	100247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	40	2	0.62	29298250	4511	19.33	6480	6620	6450	8420	4540	6480	6494.85	1.65	0	-265	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	782	6.43	0.63	12	0.04	1014.00	10392.00	9980	20230103	-34.67	6410	20231020	1.72	9980	-34.67	20230103	6410	1.72	20231020	10150	-35.76	20221215	6410	1.72	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
57	20231023	090251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	0	3	0.00	1412640	218	0.93	6480	6480	6480	8420	4540	6480	6480.00	1.65	0	1	6686	6582	6496	6392	6306	6540	6350	60	1940	500	4790	10	1	11986415	777	6.39	0.62	12	0.00	1014.00	10392.00	9980	20230103	-35.07	6410	20231020	1.09	9980	-35.07	20230103	6410	1.09	20231020	10150	-36.16	20221215	6410	1.09	20231020	3.04	N	012790	500	59 억		198305	N	N	0	N	00	N
58	20231020	160249	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6480	-110	5	-1.67	151142350	23294	92.43	6590	6600	6410	8560	4620	6590	6488.77	1.67	0	-1721	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	777	6.39	0.62	12	0.19	1014.00	10392.00	9980	20230103	-35.07	6410	20231020	1.09	9980	-35.07	20230103	6410	1.09	20231020	10150	-36.16	20221215	6410	1.09	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
59	20231020	150248	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6500	-90	5	-1.37	138224750	21301	84.52	6590	6600	6410	8560	4620	6590	6489.12	1.67	0	-1197	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	779	6.41	0.63	12	0.18	1014.00	10392.00	9980	20230103	-34.87	6410	20231020	1.40	9980	-34.87	20230103	6410	1.40	20231020	10150	-35.96	20221215	6410	1.40	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
60	20231020	140250	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6560	-30	5	-0.46	109786810	16925	67.16	6590	6600	6410	8560	4620	6590	6486.67	1.67	0	-627	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	786	6.47	0.63	12	0.14	1014.00	10392.00	9980	20230103	-34.27	6410	20231020	2.34	9980	-34.27	20230103	6410	2.34	20231020	10150	-35.37	20221215	6410	2.34	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
61	20231020	130243	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6500	-90	5	-1.37	99695300	15375	61.01	6590	6600	6410	8560	4620	6590	6484.25	1.67	0	-552	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	779	6.41	0.63	12	0.13	1014.00	10392.00	9980	20230103	-34.87	6410	20231020	1.40	9980	-34.87	20230103	6410	1.40	20231020	10150	-35.96	20221215	6410	1.40	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
62	20231020	120247	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6500	-90	5	-1.37	96386290	14866	58.99	6590	6600	6410	8560	4620	6590	6483.67	1.67	0	-480	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	779	6.41	0.63	12	0.12	1014.00	10392.00	9980	20230103	-34.87	6410	20231020	1.40	9980	-34.87	20230103	6410	1.40	20231020	10150	-35.96	20221215	6410	1.40	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
63	20231020	110249	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6470	-120	5	-1.82	87389400	13477	53.48	6590	6600	6410	8560	4620	6590	6484.34	1.67	0	-1027	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	776	6.38	0.62	12	0.11	1014.00	10392.00	9980	20230103	-35.17	6410	20231020	0.94	9980	-35.17	20230103	6410	0.94	20231020	10150	-36.26	20221215	6410	0.94	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
64	20231020	100247	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6560	-30	5	-0.46	33653610	5159	20.47	6590	6600	6470	8560	4620	6590	6523.28	1.67	0	-938	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	786	6.47	0.63	12	0.04	1014.00	10392.00	9980	20230103	-34.27	6470	20231020	1.39	9980	-34.27	20230103	6470	1.39	20231020	10150	-35.37	20221215	6470	1.39	20231020	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
65	20231020	090248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	-80	5	-1.21	3858170	586	2.33	6590	6590	6510	8560	4620	6590	6583.91	1.67	0	-13	6790	6690	6580	6480	6370	6635	6425	60	1970	500	4870	10	1	11986415	780	6.42	0.63	12	0.00	1014.00	10392.00	9980	20230103	-34.77	6470	20231019	0.62	9980	-34.77	20230103	6470	0.62	20231019	10150	-35.86	20221215	6470	0.62	20231019	3.05	N	012790	500	59 억		200026	N	N	0	N	00	N
66	20231019	160246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6590	-110	5	-1.64	163896650	25000	129.61	6680	6680	6470	8710	4690	6700	6555.86	1.69	0	-2622	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	790	6.50	0.63	12	0.21	1014.00	10392.00	9980	20230103	-33.97	6470	20231019	1.85	9980	-33.97	20230103	6470	1.85	20231019	10150	-35.07	20221215	6470	1.85	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
67	20231019	150247	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6570	-130	5	-1.94	155538810	23728	123.01	6680	6680	6470	8710	4690	6700	6555.07	1.69	0	-2653	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	788	6.48	0.63	12	0.20	1014.00	10392.00	9980	20230103	-34.17	6470	20231019	1.55	9980	-34.17	20230103	6470	1.55	20231019	10150	-35.27	20221215	6470	1.55	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
68	20231019	140246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6560	-140	5	-2.09	118780110	18121	93.94	6680	6680	6470	8710	4690	6700	6554.83	1.69	0	-2076	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	786	6.47	0.63	12	0.15	1014.00	10392.00	9980	20230103	-34.27	6470	20231019	1.39	9980	-34.27	20230103	6470	1.39	20231019	10150	-35.37	20221215	6470	1.39	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
69	20231019	130245	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6550	-150	5	-2.24	114601300	17485	90.65	6680	6680	6470	8710	4690	6700	6554.26	1.69	0	-1650	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	785	6.46	0.63	12	0.15	1014.00	10392.00	9980	20230103	-34.37	6470	20231019	1.24	9980	-34.37	20230103	6470	1.24	20231019	10150	-35.47	20221215	6470	1.24	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
70	20231019	120245	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6590	-110	5	-1.64	85719020	13065	67.73	6680	6680	6470	8710	4690	6700	6560.97	1.69	0	-1464	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	790	6.50	0.63	12	0.11	1014.00	10392.00	9980	20230103	-33.97	6470	20231019	1.85	9980	-33.97	20230103	6470	1.85	20231019	10150	-35.07	20221215	6470	1.85	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
71	20231019	110246	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6580	-120	5	-1.79	82925680	12641	65.53	6680	6680	6470	8710	4690	6700	6560.06	1.69	0	-1285	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	789	6.49	0.63	12	0.11	1014.00	10392.00	9980	20230103	-34.07	6470	20231019	1.70	9980	-34.07	20230103	6470	1.70	20231019	10150	-35.17	20221215	6470	1.70	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
72	20231019	100245	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	6560	-140	5	-2.09	38383120	5832	30.23	6680	6680	6470	8710	4690	6700	6581.47	1.69	0	-932	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	786	6.47	0.63	12	0.05	1014.00	10392.00	9980	20230103	-34.27	6470	20231019	1.39	9980	-34.27	20230103	6470	1.39	20231019	10150	-35.37	20221215	6470	1.39	20231019	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
73	20231019	090247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	-80	5	-1.19	758810	114	0.59	6680	6680	6620	8710	4690	6700	6656.23	1.69	0	-74	6820	6760	6690	6630	6560	6725	6595	60	2010	500	4950	10	1	11986415	794	6.53	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.67	6490	20230817	2.00	9980	-33.67	20230103	6490	2.00	20230817	10150	-34.78	20221215	6490	2.00	20230817	3.05	N	012790	500	59 억		202650	N	N	0	N	00	N
74	20231018	160247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-50	5	-0.74	128501150	19281	132.29	6750	6750	6620	8770	4730	6750	6664.65	1.74	0	-6133	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	803	6.61	0.64	12	0.16	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
75	20231018	150244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	-70	5	-1.04	123544240	18539	127.20	6750	6750	6620	8770	4730	6750	6664.02	1.74	0	-6060	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	801	6.59	0.64	12	0.15	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
76	20231018	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	-80	5	-1.19	104649430	15699	107.71	6750	6750	6620	8770	4730	6750	6665.99	1.74	0	-5762	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	799	6.58	0.64	12	0.13	1014.00	10392.00	9980	20230103	-33.17	6490	20230817	2.77	9980	-33.17	20230103	6490	2.77	20230817	10150	-34.29	20221215	6490	2.77	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
77	20231018	130241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	-60	5	-0.89	102174790	15328	105.17	6750	6750	6620	8770	4730	6750	6665.89	1.74	0	-5571	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	802	6.60	0.64	12	0.13	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
78	20231018	120245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	-80	5	-1.19	95085640	14265	97.87	6750	6750	6620	8770	4730	6750	6665.66	1.74	0	-5272	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	799	6.58	0.64	12	0.12	1014.00	10392.00	9980	20230103	-33.17	6490	20230817	2.77	9980	-33.17	20230103	6490	2.77	20230817	10150	-34.29	20221215	6490	2.77	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
79	20231018	110245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-100	5	-1.48	75726550	11348	77.86	6750	6750	6620	8770	4730	6750	6673.12	1.74	0	-5154	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	797	6.56	0.64	12	0.09	1014.00	10392.00	9980	20230103	-33.37	6490	20230817	2.47	9980	-33.37	20230103	6490	2.47	20230817	10150	-34.48	20221215	6490	2.47	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
80	20231018	100245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	-80	5	-1.19	30610930	4576	31.40	6750	6750	6670	8770	4730	6750	6689.45	1.74	0	-2859	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	799	6.58	0.64	12	0.04	1014.00	10392.00	9980	20230103	-33.17	6490	20230817	2.77	9980	-33.17	20230103	6490	2.77	20230817	10150	-34.29	20221215	6490	2.77	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
81	20231018	090243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-30	5	-0.44	1822370	271	1.86	6750	6750	6710	8770	4730	6750	6724.61	1.74	0	-45	6923	6836	6763	6676	6603	6880	6720	60	2020	500	4990	10	1	11986415	805	6.63	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.05	N	012790	500	59 억		208784	N	N	0	N	00	N
82	20231017	160246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	50	2	0.75	98492780	14573	81.19	6690	6850	6690	8710	4690	6700	6758.58	1.73	0	1012	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	809	6.66	0.65	12	0.12	1014.00	10392.00	9980	20230103	-32.36	6490	20230817	4.01	9980	-32.36	20230103	6490	4.01	20230817	10150	-33.50	20221215	6490	4.01	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
83	20231017	150244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	20	2	0.30	96488770	14275	79.53	6690	6850	6690	8710	4690	6700	6759.28	1.73	0	928	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	805	6.63	0.65	12	0.12	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
84	20231017	140245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	0	3	0.00	87241380	12896	71.85	6690	6850	6690	8710	4690	6700	6765.00	1.73	0	860	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	803	6.61	0.64	12	0.11	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
85	20231017	130243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	70	2	1.04	75844880	11201	62.40	6690	6850	6690	8710	4690	6700	6771.26	1.73	0	1371	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	811	6.68	0.65	12	0.09	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
86	20231017	120245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	70	2	1.04	70048960	10342	57.62	6690	6850	6690	8710	4690	6700	6773.25	1.73	0	1799	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	811	6.68	0.65	12	0.09	1014.00	10392.00	9980	20230103	-32.16	6490	20230817	4.31	9980	-32.16	20230103	6490	4.31	20230817	10150	-33.30	20221215	6490	4.31	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
87	20231017	110242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	90	2	1.34	52887370	7816	43.55	6690	6850	6690	8710	4690	6700	6766.55	1.73	0	1916	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	814	6.70	0.65	12	0.07	1014.00	10392.00	9980	20230103	-31.96	6490	20230817	4.62	9980	-31.96	20230103	6490	4.62	20230817	10150	-33.10	20221215	6490	4.62	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
88	20231017	100241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	100	2	1.49	35691190	5283	29.43	6690	6850	6690	8710	4690	6700	6755.86	1.73	0	1415	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	815	6.71	0.65	12	0.04	1014.00	10392.00	9980	20230103	-31.86	6490	20230817	4.78	9980	-31.86	20230103	6490	4.78	20230817	10150	-33.00	20221215	6490	4.78	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
89	20231017	090243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	80	2	1.19	3449100	514	2.86	6690	6840	6690	8710	4690	6700	6710.31	1.73	0	45	6813	6756	6693	6636	6573	6785	6665	60	2010	500	4950	10	1	11986415	813	6.69	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.06	6490	20230817	4.47	9980	-32.06	20230103	6490	4.47	20230817	10150	-33.20	20221215	6490	4.47	20230817	3.05	N	012790	500	59 억		207773	N	N	0	N	00	N
90	20231016	160242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-40	5	-0.59	116339010	17447	95.96	6660	6750	6630	8760	4720	6740	6668.14	1.77	0	-4660	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	803	6.61	0.64	12	0.15	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
91	20231016	150242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	-30	5	-0.45	114434680	17163	94.40	6660	6750	6630	8760	4720	6740	6667.52	1.77	0	-4574	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	804	6.62	0.65	12	0.14	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
92	20231016	140242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	-30	5	-0.45	110638000	16596	91.28	6660	6750	6630	8760	4720	6740	6666.55	1.77	0	-4719	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	804	6.62	0.65	12	0.14	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
93	20231016	130242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	-50	5	-0.74	103159970	15481	85.15	6660	6750	6630	8760	4720	6740	6663.65	1.77	0	-4535	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	802	6.60	0.64	12	0.13	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
94	20231016	120243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	-50	5	-0.74	81458500	12222	67.22	6660	6750	6630	8760	4720	6740	6664.91	1.77	0	-3454	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	802	6.60	0.64	12	0.10	1014.00	10392.00	9980	20230103	-32.97	6490	20230817	3.08	9980	-32.97	20230103	6490	3.08	20230817	10150	-34.09	20221215	6490	3.08	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
95	20231016	110242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-40	5	-0.59	73850260	11083	60.96	6660	6750	6630	8760	4720	6740	6663.38	1.77	0	-3620	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	803	6.61	0.64	12	0.09	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
96	20231016	100239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	-60	5	-0.89	36367860	5466	30.06	6660	6750	6630	8760	4720	6740	6653.47	1.77	0	-2718	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	801	6.59	0.64	12	0.05	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
97	20231016	090241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	0	3	0.00	6377700	957	5.26	6660	6750	6650	8760	4720	6740	6664.26	1.77	0	-431	6953	6846	6773	6666	6593	6810	6630	60	2020	500	4980	10	1	11986415	808	6.65	0.65	12	0.01	1014.00	10392.00	9980	20230103	-32.46	6490	20230817	3.85	9980	-32.46	20230103	6490	3.85	20230817	10150	-33.60	20221215	6490	3.85	20230817	3.07	N	012790	500	59 억		212434	N	N	0	N	00	N
98	20231012	160244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6840	110	2	1.63	201107130	29459	112.75	6760	6920	6740	8740	4720	6730	6826.68	1.75	0	5487	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	820	6.75	0.66	12	0.25	1014.00	10392.00	9980	20230103	-31.46	6490	20230817	5.39	9980	-31.46	20230103	6490	5.39	20230817	10150	-32.61	20221215	6490	5.39	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
99	20231012	150242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6830	100	2	1.49	198239150	29039	111.15	6760	6920	6740	8740	4720	6730	6826.65	1.75	0	5413	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	819	6.74	0.66	12	0.24	1014.00	10392.00	9980	20230103	-31.56	6490	20230817	5.24	9980	-31.56	20230103	6490	5.24	20230817	10150	-32.71	20221215	6490	5.24	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
100	20231012	140242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6850	120	2	1.78	173280980	25374	97.12	6760	6920	6740	8740	4720	6730	6829.08	1.75	0	4643	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	821	6.76	0.66	12	0.21	1014.00	10392.00	9980	20230103	-31.36	6490	20230817	5.55	9980	-31.36	20230103	6490	5.55	20230817	10150	-32.51	20221215	6490	5.55	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
101	20231012	130242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6830	100	2	1.49	161871780	23704	90.73	6760	6920	6740	8740	4720	6730	6828.88	1.75	0	3893	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	819	6.74	0.66	12	0.20	1014.00	10392.00	9980	20230103	-31.56	6490	20230817	5.24	9980	-31.56	20230103	6490	5.24	20230817	10150	-32.71	20221215	6490	5.24	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
102	20231012	120246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6880	150	2	2.23	122088030	17882	68.44	6760	6920	6740	8740	4720	6730	6827.43	1.75	0	2486	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	825	6.79	0.66	12	0.15	1014.00	10392.00	9980	20230103	-31.06	6490	20230817	6.01	9980	-31.06	20230103	6490	6.01	20230817	10150	-32.22	20221215	6490	6.01	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
103	20231012	110245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6920	190	2	2.82	108207490	15868	60.73	6760	6920	6740	8740	4720	6730	6819.23	1.75	0	2458	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	829	6.82	0.67	12	0.13	1014.00	10392.00	9980	20230103	-30.66	6490	20230817	6.63	9980	-30.66	20230103	6490	6.63	20230817	10150	-31.82	20221215	6490	6.63	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
104	20231012	100244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	70	2	1.04	72892760	10723	41.04	6760	6820	6740	8740	4720	6730	6797.80	1.75	0	1626	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	815	6.71	0.65	12	0.09	1014.00	10392.00	9980	20230103	-31.86	6490	20230817	4.78	9980	-31.86	20230103	6490	4.78	20230817	10150	-33.00	20221215	6490	4.78	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
105	20231012	090246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	30	2	0.45	1750840	259	0.99	6760	6760	6760	8740	4720	6730	6760.00	1.75	0	154	6830	6780	6700	6650	6570	6805	6675	60	2010	500	4980	10	1	11986415	810	6.67	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.26	6490	20230817	4.16	9980	-32.26	20230103	6490	4.16	20230817	10150	-33.40	20221215	6490	4.16	20230817	3.08	N	012790	500	59 억		209256	N	N	0	N	00	N
106	20231011	160243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	80	2	1.20	175105140	26127	96.53	6620	6750	6620	8640	4660	6650	6702.08	1.74	0	442	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	807	6.64	0.65	12	0.22	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
107	20231011	150242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	100	2	1.50	163140640	24343	89.94	6620	6750	6620	8640	4660	6650	6701.75	1.74	0	301	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	809	6.66	0.65	12	0.20	1014.00	10392.00	9980	20230103	-32.36	6490	20230817	4.01	9980	-32.36	20230103	6490	4.01	20230817	10150	-33.50	20221215	6490	4.01	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
108	20231011	140244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	70	2	1.05	144495120	21574	79.71	6620	6740	6620	8640	4660	6650	6697.65	1.74	0	-144	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	805	6.63	0.65	12	0.18	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
109	20231011	130240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	70	2	1.05	118409250	17697	65.38	6620	6740	6620	8640	4660	6650	6690.92	1.74	0	-134	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	805	6.63	0.65	12	0.15	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
110	20231011	120246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	80	2	1.20	111961590	16735	61.83	6620	6740	6620	8640	4660	6650	6690.27	1.74	0	200	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	807	6.64	0.65	12	0.14	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
111	20231011	110243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	30	2	0.45	82132730	12275	45.35	6620	6740	6620	8640	4660	6650	6691.06	1.74	0	408	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	801	6.59	0.64	12	0.10	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
112	20231011	100242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	50	2	0.75	67187760	10037	37.08	6620	6740	6620	8640	4660	6650	6694.01	1.74	0	1091	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	803	6.61	0.64	12	0.08	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
113	20231011	090242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	30	2	0.45	1615440	244	0.90	6620	6680	6620	8640	4660	6650	6620.66	1.74	0	1	6876	6762	6656	6542	6436	6760	6540	60	1990	500	4920	10	1	11986415	801	6.59	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.07	6490	20230817	2.93	9980	-33.07	20230103	6490	2.93	20230817	10150	-34.19	20221215	6490	2.93	20230817	2.99	N	012790	500	59 억		208815	N	N	0	N	00	N
114	20231010	160241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-50	5	-0.75	180348520	27061	127.56	6650	6770	6550	8710	4690	6700	6664.52	1.73	0	1768	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	797	6.56	0.64	12	0.23	1014.00	10392.00	9980	20230103	-33.37	6490	20230817	2.47	9980	-33.37	20230103	6490	2.47	20230817	10150	-34.48	20221215	6490	2.47	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
115	20231010	150241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-50	5	-0.75	177868870	26688	125.80	6650	6770	6550	8710	4690	6700	6664.75	1.73	0	1836	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	797	6.56	0.64	12	0.22	1014.00	10392.00	9980	20230103	-33.37	6490	20230817	2.47	9980	-33.37	20230103	6490	2.47	20230817	10150	-34.48	20221215	6490	2.47	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
116	20231010	140240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-110	5	-1.64	151481340	22680	106.91	6650	6770	6580	8710	4690	6700	6679.07	1.73	0	4222	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	790	6.50	0.63	12	0.19	1014.00	10392.00	9980	20230103	-33.97	6490	20230817	1.54	9980	-33.97	20230103	6490	1.54	20230817	10150	-35.07	20221215	6490	1.54	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
117	20231010	130239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	-70	5	-1.04	113037170	16862	79.49	6650	6770	6630	8710	4690	6700	6703.66	1.73	0	5045	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	795	6.54	0.64	12	0.14	1014.00	10392.00	9980	20230103	-33.57	6490	20230817	2.16	9980	-33.57	20230103	6490	2.16	20230817	10150	-34.68	20221215	6490	2.16	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
118	20231010	120240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	20	2	0.30	86073470	12812	60.39	6650	6770	6650	8710	4690	6700	6718.19	1.73	0	6211	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	805	6.63	0.65	12	0.11	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
119	20231010	110235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	10	2	0.15	76523120	11387	53.68	6650	6770	6650	8710	4690	6700	6720.22	1.73	0	6128	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	804	6.62	0.65	12	0.09	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
120	20231010	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	20	2	0.30	54643820	8135	38.35	6650	6770	6650	8710	4690	6700	6717.13	1.73	0	5911	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	805	6.63	0.65	12	0.07	1014.00	10392.00	9980	20230103	-32.67	6490	20230817	3.54	9980	-32.67	20230103	6490	3.54	20230817	10150	-33.79	20221215	6490	3.54	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
121	20231010	090238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	10	2	0.15	2307930	347	1.64	6650	6710	6650	8710	4690	6700	6651.10	1.73	0	17	6873	6786	6713	6626	6553	6830	6670	60	2010	500	4950	10	1	11986415	804	6.62	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.08	N	012790	500	59 억		207029	N	N	0	N	00	N
122	20231006	160239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	60	2	0.90	142029170	21208	70.93	6660	6800	6640	8630	4650	6640	6696.96	1.71	0	2107	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	803	6.61	0.64	12	0.18	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
123	20231006	150235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	70	2	1.05	136893350	20441	68.36	6660	6800	6640	8630	4650	6640	6697.00	1.71	0	1584	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	804	6.62	0.65	12	0.17	1014.00	10392.00	9980	20230103	-32.77	6490	20230817	3.39	9980	-32.77	20230103	6490	3.39	20230817	10150	-33.89	20221215	6490	3.39	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
124	20231006	140237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	90	2	1.36	125334560	18716	62.59	6660	6800	6640	8630	4650	6640	6696.65	1.71	0	1816	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	807	6.64	0.65	12	0.16	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
125	20231006	130235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	60	2	0.90	121865110	18199	60.86	6660	6800	6640	8630	4650	6640	6696.25	1.71	0	1744	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	803	6.61	0.64	12	0.15	1014.00	10392.00	9980	20230103	-32.87	6490	20230817	3.24	9980	-32.87	20230103	6490	3.24	20230817	10150	-33.99	20221215	6490	3.24	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
126	20231006	120234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	90	2	1.36	112038310	16735	55.97	6660	6800	6640	8630	4650	6640	6694.85	1.71	0	1669	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	807	6.64	0.65	12	0.14	1014.00	10392.00	9980	20230103	-32.57	6490	20230817	3.70	9980	-32.57	20230103	6490	3.70	20230817	10150	-33.69	20221215	6490	3.70	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
127	20231006	110233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	110	2	1.66	71958620	10773	36.03	6660	6800	6640	8630	4650	6640	6679.53	1.71	0	936	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	809	6.66	0.65	12	0.09	1014.00	10392.00	9980	20230103	-32.36	6490	20230817	4.01	9980	-32.36	20230103	6490	4.01	20230817	10150	-33.50	20221215	6490	4.01	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
128	20231006	100234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	110	2	1.66	64824580	9710	32.47	6660	6800	6640	8630	4650	6640	6676.06	1.71	0	439	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	809	6.66	0.65	12	0.08	1014.00	10392.00	9980	20230103	-32.36	6490	20230817	4.01	9980	-32.36	20230103	6490	4.01	20230817	10150	-33.50	20221215	6490	4.01	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N
129	20231006	090231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	0	3	0.00	298820	45	0.15	6660	6660	6640	8630	4650	6640	6640.44	1.71	0	-43	6860	6750	6660	6550	6460	6705	6505	60	1990	500	4910	10	1	11986415	796	6.55	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.47	6490	20230817	2.31	9980	-33.47	20230103	6490	2.31	20230817	10150	-34.58	20221215	6490	2.31	20230817	3.14	N	012790	500	59 억		204912	N	N	0	N	00	N