KissMeData/054670/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	160545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	-30	5	-0.36	885068800	105053	169.36	8390	8630	8280	10800	5820	8310	8424.97	0.00	0	14343	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1189	4.89	1.12	12	0.73	1694.00	7387.00	10650	20221205	-22.25	8100	20230103	2.22	10400	-20.38	20230117	8100	2.22	20230103	10650	-22.25	20221205	8100	2.22	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
3	20231031	150552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	-20	5	-0.24	812199830	96257	155.18	8390	8630	8280	10800	5820	8310	8437.83	0.00	0	11270	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1190	4.89	1.12	12	0.67	1694.00	7387.00	10650	20221205	-22.16	8100	20230103	2.35	10400	-20.29	20230117	8100	2.35	20230103	10650	-22.16	20221205	8100	2.35	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
4	20231031	140557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	20	2	0.24	674166470	79635	128.38	8390	8630	8310	10800	5820	8310	8465.71	0.00	0	4165	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1196	4.92	1.13	12	0.55	1694.00	7387.00	10650	20221205	-21.78	8100	20230103	2.84	10400	-19.90	20230117	8100	2.84	20230103	10650	-21.78	20221205	8100	2.84	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
5	20231031	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	20	2	0.24	629513540	74284	119.75	8390	8630	8310	10800	5820	8310	8474.42	0.00	0	5954	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1196	4.92	1.13	12	0.52	1694.00	7387.00	10650	20221205	-21.78	8100	20230103	2.84	10400	-19.90	20230117	8100	2.84	20230103	10650	-21.78	20221205	8100	2.84	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
6	20231031	120549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	60	2	0.72	559658670	65921	106.27	8390	8630	8350	10800	5820	8310	8489.84	0.00	0	6677	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1202	4.94	1.13	12	0.46	1694.00	7387.00	10650	20221205	-21.41	8100	20230103	3.33	10400	-19.52	20230117	8100	3.33	20230103	10650	-21.41	20221205	8100	3.33	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
7	20231031	110606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8410	100	2	1.20	518204130	60986	98.32	8390	8630	8350	10800	5820	8310	8497.10	0.00	0	7344	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1207	4.96	1.14	12	0.42	1694.00	7387.00	10650	20221205	-21.03	8100	20230103	3.83	10400	-19.13	20230117	8100	3.83	20230103	10650	-21.03	20221205	8100	3.83	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
8	20231031	100557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	170	2	2.05	446501830	52492	84.62	8390	8630	8350	10800	5820	8310	8506.09	0.00	0	6229	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1217	5.01	1.15	12	0.37	1694.00	7387.00	10650	20221205	-20.38	8100	20230103	4.69	10400	-18.46	20230117	8100	4.69	20230103	10650	-20.38	20221205	8100	4.69	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
9	20231031	090554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	90	2	1.08	20929160	2492	4.02	8390	8430	8390	10800	5820	8310	8398.54	0.00	0	285	8643	8476	8353	8186	8063	8415	8125	72	2490	500	5980	10	1	14354920	1206	4.96	1.14	12	0.02	1694.00	7387.00	10650	20221205	-21.13	8100	20230103	3.70	10400	-19.23	20230117	8100	3.70	20230103	10650	-21.13	20221205	8100	3.70	20230103	3.67	N	054670	500	71 억		0	N	N	0	N	00	N
10	20231030	160546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	10	2	0.12	519296040	62002	73.61	8400	8520	8230	10790	5810	8300	8375.51	0.00	0	18661	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1193	4.91	1.12	12	0.43	1694.00	7387.00	10650	20221205	-21.97	8100	20230103	2.59	10400	-20.10	20230117	8100	2.59	20230103	10650	-21.97	20221205	8100	2.59	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
11	20231030	150533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	60	2	0.72	507283030	60559	71.89	8400	8520	8230	10790	5810	8300	8376.68	0.00	0	18129	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1200	4.94	1.13	12	0.42	1694.00	7387.00	10650	20221205	-21.50	8100	20230103	3.21	10400	-19.62	20230117	8100	3.21	20230103	10650	-21.50	20221205	8100	3.21	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
12	20231030	140534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	50	2	0.60	405167530	48385	57.44	8400	8520	8230	10790	5810	8300	8373.83	0.00	0	15879	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1199	4.93	1.13	12	0.34	1694.00	7387.00	10650	20221205	-21.60	8100	20230103	3.09	10400	-19.71	20230117	8100	3.09	20230103	10650	-21.60	20221205	8100	3.09	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
13	20231030	130535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	80	2	0.96	370601730	44249	52.53	8400	8520	8230	10790	5810	8300	8375.38	0.00	0	13802	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1203	4.95	1.13	12	0.31	1694.00	7387.00	10650	20221205	-21.31	8100	20230103	3.46	10400	-19.42	20230117	8100	3.46	20230103	10650	-21.31	20221205	8100	3.46	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
14	20231030	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8390	90	2	1.08	338722340	40446	48.02	8400	8520	8230	10790	5810	8300	8374.69	0.00	0	12075	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1204	4.95	1.14	12	0.28	1694.00	7387.00	10650	20221205	-21.22	8100	20230103	3.58	10400	-19.33	20230117	8100	3.58	20230103	10650	-21.22	20221205	8100	3.58	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
15	20231030	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8390	90	2	1.08	195934980	23493	27.89	8400	8420	8230	10790	5810	8300	8340.15	0.00	0	3967	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1204	4.95	1.14	12	0.16	1694.00	7387.00	10650	20221205	-21.22	8100	20230103	3.58	10400	-19.33	20230117	8100	3.58	20230103	10650	-21.22	20221205	8100	3.58	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
16	20231030	100532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-30	5	-0.36	88106870	10594	12.58	8400	8420	8230	10790	5810	8300	8316.68	0.00	0	-3448	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1187	4.88	1.12	12	0.07	1694.00	7387.00	10650	20221205	-22.35	8100	20230103	2.10	10400	-20.48	20230117	8100	2.10	20230103	10650	-22.35	20221205	8100	2.10	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
17	20231030	090527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	40	2	0.48	12939860	1546	1.84	8400	8420	8320	10790	5810	8300	8370.08	0.00	0	-175	8706	8502	8356	8152	8006	8605	8255	72	2490	500	5970	10	1	14354920	1197	4.92	1.13	12	0.01	1694.00	7387.00	10650	20221205	-21.69	8100	20230103	2.96	10400	-19.81	20230117	8100	2.96	20230103	10650	-21.69	20221205	8100	2.96	20230103	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
18	20231027	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	90	2	1.10	698456660	83469	72.18	8210	8560	8210	10670	5750	8210	8368.07	0.00	0	16022	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1191	4.90	1.12	12	0.58	1694.00	7387.00	10650	20221205	-22.07	8000	20221025	3.75	10400	-20.19	20230117	8100	2.47	20230103	10650	-22.07	20221205	8100	2.47	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
19	20231027	150530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	140	2	1.71	669478800	79979	69.16	8210	8560	8210	10670	5750	8210	8370.88	0.00	0	15706	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1199	4.93	1.13	12	0.56	1694.00	7387.00	10650	20221205	-21.60	8000	20221025	4.38	10400	-19.71	20230117	8100	3.09	20230103	10650	-21.60	20221205	8100	3.09	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
20	20231027	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	150	2	1.83	625051620	74635	64.54	8210	8560	8210	10670	5750	8210	8375.00	0.00	0	15156	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1200	4.94	1.13	12	0.52	1694.00	7387.00	10650	20221205	-21.50	8000	20221025	4.50	10400	-19.62	20230117	8100	3.21	20230103	10650	-21.50	20221205	8100	3.21	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
21	20231027	130521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	190	2	2.31	559575870	66761	57.73	8210	8560	8210	10670	5750	8210	8382.04	0.00	0	13056	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1206	4.96	1.14	12	0.47	1694.00	7387.00	10650	20221205	-21.13	8000	20221025	5.00	10400	-19.23	20230117	8100	3.70	20230103	10650	-21.13	20221205	8100	3.70	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
22	20231027	120531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	250	2	3.05	513011590	61243	52.96	8210	8560	8210	10670	5750	8210	8376.93	0.00	0	13431	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1214	4.99	1.15	12	0.43	1694.00	7387.00	10650	20221205	-20.56	8000	20221025	5.75	10400	-18.65	20230117	8100	4.44	20230103	10650	-20.56	20221205	8100	4.44	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
23	20231027	110535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	160	2	1.95	334323650	40110	34.68	8210	8410	8210	10670	5750	8210	8335.48	0.00	0	5104	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1202	4.94	1.13	12	0.28	1694.00	7387.00	10650	20221205	-21.41	8000	20221025	4.62	10400	-19.52	20230117	8100	3.33	20230103	10650	-21.41	20221205	8100	3.33	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
24	20231027	100528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	110	2	1.34	277741160	33326	28.82	8210	8410	8210	10670	5750	8210	8334.44	0.00	0	4523	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1194	4.91	1.13	12	0.23	1694.00	7387.00	10650	20221205	-21.88	8000	20221025	4.00	10400	-20.00	20230117	8100	2.72	20230103	10650	-21.88	20221205	8100	2.72	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
25	20231027	090525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	100	2	1.22	31600480	3836	3.32	8210	8310	8210	10670	5750	8210	8238.62	0.00	0	347	8423	8316	8233	8126	8043	8370	8180	72	2460	500	5910	10	1	14354920	1193	4.91	1.12	12	0.03	1694.00	7387.00	10650	20221205	-21.97	8000	20221025	3.88	10400	-20.10	20230117	8100	2.59	20230103	10650	-21.97	20221205	8100	2.59	20230103	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
26	20231026	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-60	5	-0.73	944168330	114764	32.38	8150	8340	8150	10750	5790	8270	8227.04	0.00	0	-9784	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1179	4.85	1.11	12	0.80	1694.00	7387.00	10650	20221205	-22.91	8000	20221025	2.62	10400	-21.06	20230117	8100	1.36	20230103	10650	-22.91	20221205	8100	1.36	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
27	20231026	150521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	0	3	0.00	873056920	106134	29.95	8150	8340	8150	10750	5790	8270	8225.99	0.00	0	-8281	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1187	4.88	1.12	12	0.74	1694.00	7387.00	10650	20221205	-22.35	8000	20221025	3.38	10400	-20.48	20230117	8100	2.10	20230103	10650	-22.35	20221205	8100	2.10	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
28	20231026	140522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-60	5	-0.73	727374260	88430	24.95	8150	8340	8150	10750	5790	8270	8225.42	0.00	0	-5850	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1179	4.85	1.11	12	0.62	1694.00	7387.00	10650	20221205	-22.91	8000	20221025	2.62	10400	-21.06	20230117	8100	1.36	20230103	10650	-22.91	20221205	8100	1.36	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
29	20231026	130521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	-10	5	-0.12	682688890	83004	23.42	8150	8340	8150	10750	5790	8270	8224.77	0.00	0	-4020	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1186	4.88	1.12	12	0.58	1694.00	7387.00	10650	20221205	-22.44	8000	20221025	3.25	10400	-20.58	20230117	8100	1.98	20230103	10650	-22.44	20221205	8100	1.98	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
30	20231026	120520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	-50	5	-0.60	649383010	78953	22.28	8150	8340	8150	10750	5790	8270	8224.93	0.00	0	-3499	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1180	4.85	1.11	12	0.55	1694.00	7387.00	10650	20221205	-22.82	8000	20221025	2.75	10400	-20.96	20230117	8100	1.48	20230103	10650	-22.82	20221205	8100	1.48	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
31	20231026	110526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	-50	5	-0.60	610286030	74187	20.93	8150	8340	8150	10750	5790	8270	8226.32	0.00	0	-3127	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1180	4.85	1.11	12	0.52	1694.00	7387.00	10650	20221205	-22.82	8000	20221025	2.75	10400	-20.96	20230117	8100	1.48	20230103	10650	-22.82	20221205	8100	1.48	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
32	20231026	100524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-60	5	-0.73	533559710	64829	18.29	8150	8340	8150	10750	5790	8270	8230.26	0.00	0	-5574	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1179	4.85	1.11	12	0.45	1694.00	7387.00	10650	20221205	-22.91	8000	20221025	2.62	10400	-21.06	20230117	8100	1.36	20230103	10650	-22.91	20221205	8100	1.36	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
33	20231026	090522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-30	5	-0.36	79303270	9702	2.74	8150	8270	8150	10750	5790	8270	8173.91	0.00	0	1562	8716	8492	8346	8122	7976	8420	8050	72	2480	500	5950	10	1	14354920	1183	4.86	1.12	12	0.07	1694.00	7387.00	10650	20221205	-22.63	8000	20221025	3.00	10400	-20.77	20230117	8100	1.73	20230103	10650	-22.63	20221205	8100	1.73	20230103	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
34	20231025	160524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-520	5	-5.92	2891547360	347627	134.06	8570	8570	8200	11420	6160	8790	8318.05	0.00	0	-31953	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1187	4.88	1.12	12	2.42	1694.00	7387.00	10650	20221205	-22.35	8000	20221025	3.38	10400	-20.48	20230117	8100	2.10	20230103	10650	-22.35	20221205	8000	3.38	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
35	20231025	150523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	-480	5	-5.46	2695530610	323941	124.93	8570	8570	8200	11420	6160	8790	8321.04	0.00	0	-30185	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1193	4.91	1.12	12	2.26	1694.00	7387.00	10650	20221205	-21.97	8000	20221025	3.88	10400	-20.10	20230117	8100	2.59	20230103	10650	-21.97	20221205	8000	3.88	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
36	20231025	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	-490	5	-5.57	2613756350	314097	121.13	8570	8570	8200	11420	6160	8790	8321.48	0.00	0	-29045	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1191	4.90	1.12	12	2.19	1694.00	7387.00	10650	20221205	-22.07	8000	20221025	3.75	10400	-20.19	20230117	8100	2.47	20230103	10650	-22.07	20221205	8000	3.75	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
37	20231025	130521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	-470	5	-5.35	2315503910	278006	107.21	8570	8570	8200	11420	6160	8790	8328.96	0.00	0	-23098	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1194	4.91	1.13	12	1.94	1694.00	7387.00	10650	20221205	-21.88	8000	20221025	4.00	10400	-20.00	20230117	8100	2.72	20230103	10650	-21.88	20221205	8000	4.00	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
38	20231025	120520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-430	5	-4.89	2118531620	254336	98.09	8570	8570	8200	11420	6160	8790	8329.64	0.00	0	-16444	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1200	4.94	1.13	12	1.77	1694.00	7387.00	10650	20221205	-21.50	8000	20221025	4.50	10400	-19.62	20230117	8100	3.21	20230103	10650	-21.50	20221205	8000	4.50	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
39	20231025	110521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	-460	5	-5.23	1984717080	238334	91.91	8570	8570	8200	11420	6160	8790	8327.44	0.00	0	-12601	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1196	4.92	1.13	12	1.66	1694.00	7387.00	10650	20221205	-21.78	8000	20221025	4.12	10400	-19.90	20230117	8100	2.84	20230103	10650	-21.78	20221205	8000	4.12	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
40	20231025	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	-450	5	-5.12	1774043210	213086	82.18	8570	8570	8200	11420	6160	8790	8325.46	0.00	0	-12402	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1197	4.92	1.13	12	1.48	1694.00	7387.00	10650	20221205	-21.69	8000	20221025	4.25	10400	-19.81	20230117	8100	2.96	20230103	10650	-21.69	20221205	8000	4.25	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
41	20231025	090519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	-490	5	-5.57	867050160	103273	39.83	8570	8570	8260	11420	6160	8790	8395.68	0.00	0	-1898	9570	9180	8950	8560	8330	9065	8445	72	2630	500	6320	10	1	14354920	1191	4.90	1.12	12	0.72	1694.00	7387.00	10650	20221205	-22.07	8000	20221025	3.75	10400	-20.19	20230117	8100	2.47	20230103	10650	-22.07	20221205	8000	3.75	20221025	3.21	N	054670	500	71 억		0	N	N	0	N	00	N
42	20231024	160509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-430	5	-4.66	2031786850	228835	31.10	9160	9340	8720	11980	6460	9220	8878.14	0.00	0	-3655	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1262	5.19	1.19	12	1.59	1694.00	7387.00	10650	20221205	-17.46	8000	20221025	9.88	10400	-15.48	20230117	8100	8.52	20230103	10650	-17.46	20221205	8000	9.88	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
43	20231024	150518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-400	5	-4.34	1830668260	205973	27.99	9160	9340	8720	11980	6460	9220	8887.00	0.00	0	-6177	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1266	5.21	1.19	12	1.43	1694.00	7387.00	10650	20221205	-17.18	8000	20221025	10.25	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	8000	10.25	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
44	20231024	140508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-380	5	-4.12	1693167220	190408	25.88	9160	9340	8720	11980	6460	9220	8891.34	0.00	0	-8906	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1269	5.22	1.20	12	1.33	1694.00	7387.00	10650	20221205	-17.00	8000	20221025	10.50	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	8000	10.50	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
45	20231024	130515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-410	5	-4.45	1518544160	170515	23.17	9160	9340	8720	11980	6460	9220	8904.60	0.00	0	-6941	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1265	5.20	1.19	12	1.19	1694.00	7387.00	10650	20221205	-17.28	8000	20221025	10.12	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	8000	10.12	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
46	20231024	120519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-400	5	-4.34	1435081810	161042	21.89	9160	9340	8720	11980	6460	9220	8910.15	0.00	0	-6286	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1266	5.21	1.19	12	1.12	1694.00	7387.00	10650	20221205	-17.18	8000	20221025	10.25	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	8000	10.25	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
47	20231024	110515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-410	5	-4.45	1357601380	152227	20.69	9160	9340	8720	11980	6460	9220	8917.16	0.00	0	-4979	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1265	5.20	1.19	12	1.06	1694.00	7387.00	10650	20221205	-17.28	8000	20221025	10.12	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	8000	10.12	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
48	20231024	100510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-460	5	-4.99	1118248400	125071	17.00	9160	9340	8720	11980	6460	9220	8939.65	0.00	0	-1807	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1257	5.17	1.19	12	0.87	1694.00	7387.00	10650	20221205	-17.75	8000	20221025	9.50	10400	-15.77	20230117	8100	8.15	20230103	10650	-17.75	20221205	8000	9.50	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
49	20231024	090514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-190	5	-2.06	302228510	33037	4.49	9160	9340	9030	11980	6460	9220	9146.94	0.00	0	-853	9980	9600	9310	8930	8640	9455	8785	72	2760	500	6630	10	1	14354920	1296	5.33	1.22	12	0.23	1694.00	7387.00	10650	20221205	-15.21	8000	20221025	12.88	10400	-13.17	20230117	8100	11.48	20230103	10650	-15.21	20221205	8000	12.88	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
50	20231023	160507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	370	2	4.18	6758327250	725430	517.64	9680	9690	9020	11500	6200	8850	9316.45	0.00	0	-95744	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1324	5.44	1.25	12	5.05	1694.00	7387.00	10650	20221205	-13.43	8000	20221025	15.25	10400	-11.35	20230117	8100	13.83	20230103	10650	-13.43	20221205	8000	15.25	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
51	20231023	150509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	390	2	4.41	6529566720	700587	499.91	9680	9690	9020	11500	6200	8850	9320.14	0.00	0	-98496	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1326	5.45	1.25	12	4.88	1694.00	7387.00	10650	20221205	-13.24	8000	20221025	15.50	10400	-11.15	20230117	8100	14.07	20230103	10650	-13.24	20221205	8000	15.50	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
52	20231023	140508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	270	2	3.05	5912645420	633818	452.27	9680	9690	9020	11500	6200	8850	9328.62	0.00	0	-92768	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1309	5.38	1.23	12	4.42	1694.00	7387.00	10650	20221205	-14.37	8000	20221025	14.00	10400	-12.31	20230117	8100	12.59	20230103	10650	-14.37	20221205	8000	14.00	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
53	20231023	130511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	450	2	5.08	5645625400	604653	431.45	9680	9690	9020	11500	6200	8850	9336.97	0.00	0	-90749	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1335	5.49	1.26	12	4.21	1694.00	7387.00	10650	20221205	-12.68	8000	20221025	16.25	10400	-10.58	20230117	8100	14.81	20230103	10650	-12.68	20221205	8000	16.25	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
54	20231023	120506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	220	2	2.49	5079083830	543257	387.64	9680	9690	9020	11500	6200	8850	9349.32	0.00	0	-80383	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1302	5.35	1.23	12	3.78	1694.00	7387.00	10650	20221205	-14.84	8000	20221025	13.38	10400	-12.79	20230117	8100	11.98	20230103	10650	-14.84	20221205	8000	13.38	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
55	20231023	110506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	280	2	3.16	4789335400	511336	364.87	9680	9690	9020	11500	6200	8850	9366.32	0.00	0	-76240	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1311	5.39	1.24	12	3.56	1694.00	7387.00	10650	20221205	-14.27	8000	20221025	14.12	10400	-12.21	20230117	8100	12.72	20230103	10650	-14.27	20221205	8000	14.12	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
56	20231023	100503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	260	2	2.94	4504659060	480126	342.60	9680	9690	9020	11500	6200	8850	9382.24	0.00	0	-79066	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1308	5.38	1.23	12	3.34	1694.00	7387.00	10650	20221205	-14.46	8000	20221025	13.88	10400	-12.40	20230117	8100	12.47	20230103	10650	-14.46	20221205	8000	13.88	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
57	20231023	090512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9320	470	2	5.31	2317849960	244113	174.19	9680	9690	9260	11500	6200	8850	9494.99	0.00	0	-58426	9176	9012	8756	8592	8336	9095	8675	72	2650	500	6370	10	1	14354920	1338	5.50	1.26	12	1.70	1694.00	7387.00	10650	20221205	-12.49	8000	20221025	16.50	10400	-10.38	20230117	8100	15.06	20230103	10650	-12.49	20221205	8000	16.50	20221025	3.25	N	054670	500	71 억		0	N	N	0	N	00	N
58	20231020	160505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8850	140	2	1.61	1075728530	122185	87.82	8610	8920	8500	11320	6100	8710	8803.82	0.00	0	-4173	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1270	5.22	1.20	12	0.85	1694.00	7387.00	10650	20221205	-16.90	8000	20221025	10.62	10400	-14.90	20230117	8100	9.26	20230103	10650	-16.90	20221205	8000	10.62	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
59	20231020	150506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	110	2	1.26	1033130220	117361	84.35	8610	8920	8500	11320	6100	8710	8803.09	0.00	0	-3824	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1266	5.21	1.19	12	0.82	1694.00	7387.00	10650	20221205	-17.18	8000	20221025	10.25	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	8000	10.25	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
60	20231020	140509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	150	2	1.72	947224090	107617	77.35	8610	8920	8500	11320	6100	8710	8801.89	0.00	0	-2060	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1272	5.23	1.20	12	0.75	1694.00	7387.00	10650	20221205	-16.81	8000	20221025	10.75	10400	-14.81	20230117	8100	9.38	20230103	10650	-16.81	20221205	8000	10.75	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
61	20231020	130456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	130	2	1.49	893352890	101532	72.98	8610	8920	8500	11320	6100	8710	8798.82	0.00	0	-3916	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1269	5.22	1.20	12	0.71	1694.00	7387.00	10650	20221205	-17.00	8000	20221025	10.50	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	8000	10.50	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
62	20231020	120503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	30	2	0.34	800045690	90944	65.37	8610	8920	8500	11320	6100	8710	8797.22	0.00	0	-1483	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1255	5.16	1.18	12	0.63	1694.00	7387.00	10650	20221205	-17.93	8000	20221025	9.25	10400	-15.96	20230117	8100	7.90	20230103	10650	-17.93	20221205	8000	9.25	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
63	20231020	110508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	130	2	1.49	725135770	82401	59.23	8610	8920	8500	11320	6100	8710	8800.19	0.00	0	-220	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1269	5.22	1.20	12	0.57	1694.00	7387.00	10650	20221205	-17.00	8000	20221025	10.50	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	8000	10.50	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
64	20231020	100503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	110	2	1.26	534835570	60866	43.75	8610	8910	8500	11320	6100	8710	8787.23	0.00	0	1181	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1266	5.21	1.19	12	0.42	1694.00	7387.00	10650	20221205	-17.18	8000	20221025	10.25	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	8000	10.25	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
65	20231020	090504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-90	5	-1.03	41314290	4802	3.45	8610	8700	8500	11320	6100	8710	8601.30	0.00	0	-123	9143	8926	8783	8566	8423	8855	8495	72	2610	500	6270	10	1	14354920	1237	5.09	1.17	12	0.03	1694.00	7387.00	10650	20221205	-19.06	8000	20221025	7.75	10400	-17.12	20230117	8100	6.42	20230103	10650	-19.06	20221205	8000	7.75	20221025	3.22	N	054670	500	71 억		0	N	N	0	N	00	N
66	20231019	160501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	-360	5	-3.97	1204869070	137482	93.16	9000	9000	8640	11790	6350	9070	8763.15	0.00	0	-828	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1250	5.14	1.18	12	0.96	1694.00	7387.00	10650	20221205	-18.22	8000	20221025	8.88	10400	-16.25	20230117	8100	7.53	20230103	10650	-18.22	20221205	8000	8.88	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
67	20231019	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	-360	5	-3.97	1135722730	129545	87.78	9000	9000	8640	11790	6350	9070	8766.30	0.00	0	-922	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1250	5.14	1.18	12	0.90	1694.00	7387.00	10650	20221205	-18.22	8000	20221025	8.88	10400	-16.25	20230117	8100	7.53	20230103	10650	-18.22	20221205	8000	8.88	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
68	20231019	140502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-320	5	-3.53	1048942130	119591	81.04	9000	9000	8640	11790	6350	9070	8770.32	0.00	0	-1601	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1256	5.17	1.18	12	0.83	1694.00	7387.00	10650	20221205	-17.84	8000	20221025	9.38	10400	-15.87	20230117	8100	8.02	20230103	10650	-17.84	20221205	8000	9.38	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
69	20231019	130458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-340	5	-3.75	957907020	109189	73.99	9000	9000	8640	11790	6350	9070	8772.10	0.00	0	1347	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1253	5.15	1.18	12	0.76	1694.00	7387.00	10650	20221205	-18.03	8000	20221025	9.12	10400	-16.06	20230117	8100	7.78	20230103	10650	-18.03	20221205	8000	9.12	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
70	20231019	120501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-340	5	-3.75	845976890	96321	65.27	9000	9000	8640	11790	6350	9070	8781.98	0.00	0	1103	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1253	5.15	1.18	12	0.67	1694.00	7387.00	10650	20221205	-18.03	8000	20221025	9.12	10400	-16.06	20230117	8100	7.78	20230103	10650	-18.03	20221205	8000	9.12	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
71	20231019	110500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-340	5	-3.75	764691450	86977	58.94	9000	9000	8640	11790	6350	9070	8790.91	0.00	0	2170	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1253	5.15	1.18	12	0.61	1694.00	7387.00	10650	20221205	-18.03	8000	20221025	9.12	10400	-16.06	20230117	8100	7.78	20230103	10650	-18.03	20221205	8000	9.12	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
72	20231019	100457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-310	5	-3.42	408913030	46124	31.26	9000	9000	8760	11790	6350	9070	8864.16	0.00	0	6440	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1257	5.17	1.19	12	0.32	1694.00	7387.00	10650	20221205	-17.75	8000	20221025	9.50	10400	-15.77	20230117	8100	8.15	20230103	10650	-17.75	20221205	8000	9.50	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
73	20231019	090502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	-140	5	-1.54	69371570	7725	5.23	9000	9000	8920	11790	6350	9070	8976.46	0.00	0	406	9636	9352	9126	8842	8616	9240	8730	72	2720	500	6530	10	1	14354920	1282	5.27	1.21	12	0.05	1694.00	7387.00	10650	20221205	-16.15	8000	20221025	11.62	10400	-14.13	20230117	8100	10.25	20230103	10650	-16.15	20221205	8000	11.62	20221025	3.12	N	054670	500	71 억		0	N	N	0	N	00	N
74	20231018	160503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	-210	5	-2.26	1329721400	146879	110.58	9400	9410	8900	12060	6500	9280	9053.00	0.14	0	-45630	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1302	5.35	1.23	12	1.02	1694.00	7387.00	10650	20221205	-14.84	7980	20221014	13.66	10400	-12.79	20230117	8100	11.98	20230103	10650	-14.84	20221205	8000	13.38	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
75	20231018	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-190	5	-2.05	1281580010	141573	106.59	9400	9410	8900	12060	6500	9280	9052.27	0.14	0	-46004	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1305	5.37	1.23	12	0.99	1694.00	7387.00	10650	20221205	-14.65	7980	20221014	13.91	10400	-12.60	20230117	8100	12.22	20230103	10650	-14.65	20221205	8000	13.62	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
76	20231018	140453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	-270	5	-2.91	1118957490	123653	93.10	9400	9410	8900	12060	6500	9280	9048.98	0.14	0	-43531	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1293	5.32	1.22	12	0.86	1694.00	7387.00	10650	20221205	-15.40	7980	20221014	12.91	10400	-13.37	20230117	8100	11.23	20230103	10650	-15.40	20221205	8000	12.62	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
77	20231018	130451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-280	5	-3.02	1077437090	119042	89.63	9400	9410	8900	12060	6500	9280	9050.70	0.14	0	-42652	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1292	5.31	1.22	12	0.83	1694.00	7387.00	10650	20221205	-15.49	7980	20221014	12.78	10400	-13.46	20230117	8100	11.11	20230103	10650	-15.49	20221205	8000	12.50	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
78	20231018	120458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-230	5	-2.48	1020641170	112719	84.87	9400	9410	8900	12060	6500	9280	9054.54	0.14	0	-39636	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1299	5.34	1.23	12	0.79	1694.00	7387.00	10650	20221205	-15.02	7980	20221014	13.41	10400	-12.98	20230117	8100	11.73	20230103	10650	-15.02	20221205	8000	13.12	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
79	20231018	110455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-280	5	-3.02	912585000	100774	75.87	9400	9410	8900	12060	6500	9280	9055.53	0.14	0	-34292	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1292	5.31	1.22	12	0.70	1694.00	7387.00	10650	20221205	-15.49	7980	20221014	12.78	10400	-13.46	20230117	8100	11.11	20230103	10650	-15.49	20221205	8000	12.50	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
80	20231018	100458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-310	5	-3.34	641054830	70371	52.98	9400	9410	8950	12060	6500	9280	9109.40	0.14	0	-24156	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1288	5.30	1.21	12	0.49	1694.00	7387.00	10650	20221205	-15.77	7980	20221014	12.41	10400	-13.75	20230117	8100	10.74	20230103	10650	-15.77	20221205	8000	12.12	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
81	20231018	090454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	-110	5	-1.19	167956020	18159	13.67	9400	9410	9140	12060	6500	9280	9249.01	0.14	0	-4051	9540	9410	9230	9100	8920	9320	9010	72	2780	500	6680	10	1	14354920	1316	5.41	1.24	12	0.13	1694.00	7387.00	10650	20221205	-13.90	7980	20221014	14.91	10400	-11.83	20230117	8100	13.21	20230103	10650	-13.90	20221205	8000	14.62	20221025	3.30	N	054670	500	71 억		20321	N	N	0	N	00	N
82	20231017	160457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	0	3	0.00	1219806480	132448	14.74	9290	9360	9050	12060	6500	9280	9209.45	0.01	0	16839	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1332	5.48	1.26	12	0.92	1694.00	7387.00	10650	20221205	-12.86	7900	20221013	17.47	10400	-10.77	20230117	8100	14.57	20230103	10650	-12.86	20221205	8000	16.00	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
83	20231017	150457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-80	5	-0.86	1088831350	118235	13.16	9290	9360	9050	12060	6500	9280	9208.77	0.01	0	16009	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1321	5.43	1.25	12	0.82	1694.00	7387.00	10650	20221205	-13.62	7900	20221013	16.46	10400	-11.54	20230117	8100	13.58	20230103	10650	-13.62	20221205	8000	15.00	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
84	20231017	140458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	-50	5	-0.54	987020120	107138	11.93	9290	9360	9050	12060	6500	9280	9212.32	0.01	0	14784	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1325	5.45	1.25	12	0.75	1694.00	7387.00	10650	20221205	-13.33	7900	20221013	16.84	10400	-11.25	20230117	8100	13.95	20230103	10650	-13.33	20221205	8000	15.38	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
85	20231017	130455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	-40	5	-0.43	888495930	96423	10.73	9290	9360	9050	12060	6500	9280	9214.26	0.01	0	14573	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1326	5.45	1.25	12	0.67	1694.00	7387.00	10650	20221205	-13.24	7900	20221013	16.96	10400	-11.15	20230117	8100	14.07	20230103	10650	-13.24	20221205	8000	15.50	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
86	20231017	120457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	-50	5	-0.54	836877180	90826	10.11	9290	9360	9050	12060	6500	9280	9213.74	0.01	0	14129	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1325	5.45	1.25	12	0.63	1694.00	7387.00	10650	20221205	-13.33	7900	20221013	16.84	10400	-11.25	20230117	8100	13.95	20230103	10650	-13.33	20221205	8000	15.38	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
87	20231017	110452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-60	5	-0.65	764958140	83027	9.24	9290	9360	9050	12060	6500	9280	9213.00	0.01	0	13713	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1324	5.44	1.25	12	0.58	1694.00	7387.00	10650	20221205	-13.43	7900	20221013	16.71	10400	-11.35	20230117	8100	13.83	20230103	10650	-13.43	20221205	8000	15.25	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
88	20231017	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-80	5	-0.86	642136710	69707	7.76	9290	9360	9050	12060	6500	9280	9211.50	0.01	0	11507	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1321	5.43	1.25	12	0.49	1694.00	7387.00	10650	20221205	-13.62	7900	20221013	16.46	10400	-11.54	20230117	8100	13.58	20230103	10650	-13.62	20221205	8000	15.00	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
89	20231017	090454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-100	5	-1.08	145762880	15864	1.77	9290	9290	9050	12060	6500	9280	9185.60	0.01	0	-1456	10013	9646	9253	8886	8493	9830	9070	72	2780	500	6680	10	1	14354920	1318	5.42	1.24	12	0.11	1694.00	7387.00	10650	20221205	-13.80	7900	20221013	16.20	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	8000	14.75	20221025	3.23	N	054670	500	71 억		2080	N	N	0	N	00	N
90	20231016	160452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	540	2	6.18	8331257460	893150	1040.07	8860	9620	8860	11360	6120	8740	9328.04	0.00	0	24459	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1332	5.48	1.26	12	6.22	1694.00	7387.00	10650	20221205	-12.86	7900	20221013	17.47	10400	-10.77	20230117	8100	14.57	20230103	10650	-12.86	20221205	8000	16.00	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
91	20231016	150452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	470	2	5.38	7708008960	825521	961.32	8860	9620	8860	11360	6120	8740	9337.14	0.00	0	10480	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1322	5.44	1.25	12	5.75	1694.00	7387.00	10650	20221205	-13.52	7900	20221013	16.58	10400	-11.44	20230117	8100	13.70	20230103	10650	-13.52	20221205	8000	15.12	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
92	20231016	140452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9360	620	2	7.09	5683592300	611087	711.61	8860	9510	8860	11360	6120	8740	9300.79	0.00	0	5106	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1344	5.53	1.27	12	4.26	1694.00	7387.00	10650	20221205	-12.11	7900	20221013	18.48	10400	-10.00	20230117	8100	15.56	20230103	10650	-12.11	20221205	8000	17.00	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
93	20231016	130451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9320	580	2	6.64	5311501180	571261	665.23	8860	9510	8860	11360	6120	8740	9297.85	0.00	0	5799	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1338	5.50	1.26	12	3.98	1694.00	7387.00	10650	20221205	-12.49	7900	20221013	17.97	10400	-10.38	20230117	8100	15.06	20230103	10650	-12.49	20221205	8000	16.50	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
94	20231016	120450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	560	2	6.41	4897759690	526941	613.62	8860	9510	8860	11360	6120	8740	9294.70	0.00	0	14922	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1335	5.49	1.26	12	3.67	1694.00	7387.00	10650	20221205	-12.68	7900	20221013	17.72	10400	-10.58	20230117	8100	14.81	20230103	10650	-12.68	20221205	8000	16.25	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
95	20231016	110449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	540	2	6.18	4341933500	467400	544.29	8860	9510	8860	11360	6120	8740	9289.55	0.00	0	12388	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1332	5.48	1.26	12	3.26	1694.00	7387.00	10650	20221205	-12.86	7900	20221013	17.47	10400	-10.77	20230117	8100	14.57	20230103	10650	-12.86	20221205	8000	16.00	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
96	20231016	100445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9270	530	2	6.06	3641406690	391649	456.07	8860	9510	8860	11360	6120	8740	9297.63	0.00	0	9445	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1331	5.47	1.25	12	2.73	1694.00	7387.00	10650	20221205	-12.96	7900	20221013	17.34	10400	-10.87	20230117	8100	14.44	20230103	10650	-12.96	20221205	8000	15.88	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
97	20231016	090448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	400	2	4.58	422735900	46625	54.29	8860	9170	8860	11360	6120	8740	9066.72	0.00	0	-4482	9033	8886	8733	8586	8433	8810	8510	72	2620	500	6290	10	1	14354920	1312	5.40	1.24	12	0.32	1694.00	7387.00	10650	20221205	-14.18	7900	20221013	15.70	10400	-12.12	20230117	8100	12.84	20230103	10650	-14.18	20221205	8000	14.25	20221025	3.24	N	054670	500	71 억		0	N	N	0	N	00	N
98	20231012	160459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	-30	5	-0.34	305140100	34825	50.05	8800	8880	8700	11450	6170	8810	8761.77	0.00	0	-962	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1260	5.18	1.19	12	0.24	1694.00	7387.00	10650	20221205	-17.56	7900	20221013	11.14	10400	-15.58	20230117	8100	8.40	20230103	10650	-17.56	20221205	7900	11.14	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
99	20231012	150451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-20	5	-0.23	289769810	33075	47.54	8800	8880	8700	11450	6170	8810	8760.63	0.00	0	11	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1262	5.19	1.19	12	0.23	1694.00	7387.00	10650	20221205	-17.46	7900	20221013	11.27	10400	-15.48	20230117	8100	8.52	20230103	10650	-17.46	20221205	7900	11.27	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
100	20231012	140450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	0	3	0.00	254921750	29094	41.82	8800	8880	8700	11450	6170	8810	8761.60	0.00	0	82	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1265	5.20	1.19	12	0.20	1694.00	7387.00	10650	20221205	-17.28	7900	20221013	11.52	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	7900	11.52	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
101	20231012	130450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-10	5	-0.11	240920270	27505	39.53	8800	8880	8700	11450	6170	8810	8758.70	0.00	0	643	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1263	5.19	1.19	12	0.19	1694.00	7387.00	10650	20221205	-17.37	7900	20221013	11.39	10400	-15.38	20230117	8100	8.64	20230103	10650	-17.37	20221205	7900	11.39	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
102	20231012	120458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-60	5	-0.68	194463680	22215	31.93	8800	8880	8700	11450	6170	8810	8753.10	0.00	0	602	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1256	5.17	1.18	12	0.15	1694.00	7387.00	10650	20221205	-17.84	7900	20221013	10.76	10400	-15.87	20230117	8100	8.02	20230103	10650	-17.84	20221205	7900	10.76	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
103	20231012	110455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-20	5	-0.23	176003840	20108	28.90	8800	8880	8700	11450	6170	8810	8752.24	0.00	0	310	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1262	5.19	1.19	12	0.14	1694.00	7387.00	10650	20221205	-17.46	7900	20221013	11.27	10400	-15.48	20230117	8100	8.52	20230103	10650	-17.46	20221205	7900	11.27	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
104	20231012	100454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	10	2	0.11	121931470	13941	20.04	8800	8880	8700	11450	6170	8810	8745.13	0.00	0	-770	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1266	5.21	1.19	12	0.10	1694.00	7387.00	10650	20221205	-17.18	7900	20221013	11.65	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	7900	11.65	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
105	20231012	090456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-20	5	-0.23	13525390	1541	2.21	8800	8810	8700	11450	6170	8810	8770.94	0.00	0	430	9143	8976	8703	8536	8263	9060	8620	72	2640	500	6340	10	1	14354920	1262	5.19	1.19	12	0.01	1694.00	7387.00	10650	20221205	-17.46	7900	20221013	11.27	10400	-15.48	20230117	8100	8.52	20230103	10650	-17.46	20221205	7900	11.27	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
106	20231011	160452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-110	5	-1.23	600213830	68788	37.39	8720	8870	8430	11590	6250	8920	8725.22	0.00	0	6867	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1265	5.20	1.19	12	0.48	1694.00	7387.00	10650	20221205	-17.28	7900	20221013	11.52	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	7900	11.52	20221013	3.33	N	054670	500	71 억		0	N	N	1	N	00	N
107	20231011	150452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-160	5	-1.79	555699270	63728	34.64	8720	8870	8430	11590	6250	8920	8719.86	0.00	0	7719	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1257	5.17	1.19	12	0.44	1694.00	7387.00	10650	20221205	-17.75	7900	20221013	10.89	10400	-15.77	20230117	8100	8.15	20230103	10650	-17.75	20221205	7900	10.89	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
108	20231011	140457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-120	5	-1.35	460230900	52806	28.70	8720	8870	8430	11590	6250	8920	8715.50	0.00	0	7370	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1263	5.19	1.19	12	0.37	1694.00	7387.00	10650	20221205	-17.37	7900	20221013	11.39	10400	-15.38	20230117	8100	8.64	20230103	10650	-17.37	20221205	7900	11.39	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
109	20231011	130448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-150	5	-1.68	392141290	45026	24.48	8720	8870	8430	11590	6250	8920	8709.22	0.00	0	7465	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1259	5.18	1.19	12	0.31	1694.00	7387.00	10650	20221205	-17.65	7900	20221013	11.01	10400	-15.67	20230117	8100	8.27	20230103	10650	-17.65	20221205	7900	11.01	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
110	20231011	120458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-120	5	-1.35	360160830	41382	22.49	8720	8870	8430	11590	6250	8920	8703.32	0.00	0	7704	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1263	5.19	1.19	12	0.29	1694.00	7387.00	10650	20221205	-17.37	7900	20221013	11.39	10400	-15.38	20230117	8100	8.64	20230103	10650	-17.37	20221205	7900	11.39	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
111	20231011	110454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-170	5	-1.91	338663850	38930	21.16	8720	8870	8430	11590	6250	8920	8699.30	0.00	0	7864	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1256	5.17	1.18	12	0.27	1694.00	7387.00	10650	20221205	-17.84	7900	20221013	10.76	10400	-15.87	20230117	8100	8.02	20230103	10650	-17.84	20221205	7900	10.76	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
112	20231011	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-130	5	-1.46	286766980	33008	17.94	8720	8870	8430	11590	6250	8920	8687.80	0.00	0	7754	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1262	5.19	1.19	12	0.23	1694.00	7387.00	10650	20221205	-17.46	7900	20221013	11.27	10400	-15.48	20230117	8100	8.52	20230103	10650	-17.46	20221205	7900	11.27	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
113	20231011	090453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	-240	5	-2.69	184899730	21403	11.63	8720	8800	8430	11590	6250	8920	8638.96	0.00	0	7780	9280	9100	8850	8670	8420	9190	8760	72	2670	500	6420	10	1	14354920	1246	5.12	1.18	12	0.15	1694.00	7387.00	10650	20221205	-18.50	7900	20221013	9.87	10400	-16.54	20230117	8100	7.16	20230103	10650	-18.50	20221205	7900	9.87	20221013	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
114	20231010	160447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	340	2	3.96	1595491090	180726	1346.29	8600	9030	8600	11150	6010	8580	8827.38	0.00	0	-2142	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1280	5.27	1.21	12	1.26	1694.00	7387.00	10650	20221205	-16.24	7900	20221013	12.91	10400	-14.23	20230117	8100	10.12	20230103	10650	-16.24	20221205	7900	12.91	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
115	20231010	150447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	260	2	3.03	1018805290	116202	865.63	8600	8910	8600	11150	6010	8580	8767.54	0.00	0	-13627	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1269	5.22	1.20	12	0.81	1694.00	7387.00	10650	20221205	-17.00	7900	20221013	11.90	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	7900	11.90	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
116	20231010	140448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8660	80	2	0.93	403649030	46177	343.99	8600	8890	8600	11150	6010	8580	8741.34	0.00	0	-984	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1243	5.11	1.17	12	0.32	1694.00	7387.00	10650	20221205	-18.69	7900	20221013	9.62	10400	-16.73	20230117	8100	6.91	20230103	10650	-18.69	20221205	7900	9.62	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
117	20231010	130445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	140	2	1.63	361543910	41310	307.73	8600	8890	8600	11150	6010	8580	8751.97	0.00	0	-1056	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1252	5.15	1.18	12	0.29	1694.00	7387.00	10650	20221205	-18.12	7900	20221013	10.38	10400	-16.15	20230117	8100	7.65	20230103	10650	-18.12	20221205	7900	10.38	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
118	20231010	120446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	200	2	2.33	309599290	35355	263.37	8600	8890	8600	11150	6010	8580	8756.87	0.00	0	415	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1260	5.18	1.19	12	0.25	1694.00	7387.00	10650	20221205	-17.56	7900	20221013	11.14	10400	-15.58	20230117	8100	8.40	20230103	10650	-17.56	20221205	7900	11.14	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
119	20231010	110437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	170	2	1.98	290792970	33210	247.39	8600	8890	8600	11150	6010	8580	8756.19	0.00	0	886	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1256	5.17	1.18	12	0.23	1694.00	7387.00	10650	20221205	-17.84	7900	20221013	10.76	10400	-15.87	20230117	8100	8.02	20230103	10650	-17.84	20221205	7900	10.76	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
120	20231010	100442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	200	2	2.33	209849810	23947	178.39	8600	8890	8600	11150	6010	8580	8763.09	0.00	0	795	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1260	5.18	1.19	12	0.17	1694.00	7387.00	10650	20221205	-17.56	7900	20221013	11.14	10400	-15.58	20230117	8100	8.40	20230103	10650	-17.56	20221205	7900	11.14	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
121	20231010	090439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	130	2	1.52	33933020	3913	29.15	8600	8870	8600	11150	6010	8580	8671.87	0.00	0	-385	8700	8640	8530	8470	8360	8670	8500	72	2570	500	6170	10	1	14354920	1250	5.14	1.18	12	0.03	1694.00	7387.00	10650	20221205	-18.22	7900	20221013	10.25	10400	-16.25	20230117	8100	7.53	20230103	10650	-18.22	20221205	7900	10.25	20221013	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
122	20231006	160445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	160	2	1.90	114467780	13424	35.48	8570	8590	8420	10940	5900	8420	8526.90	0.00	0	1046	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1232	5.06	1.16	12	0.09	1694.00	7387.00	10650	20221205	-19.44	7900	20221013	8.61	10400	-17.50	20230117	8100	5.93	20230103	10650	-19.44	20221205	7900	8.61	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
123	20231006	150437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8560	140	2	1.66	106796370	12529	33.11	8570	8590	8420	10940	5900	8420	8523.93	0.00	0	1146	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1229	5.05	1.16	12	0.09	1694.00	7387.00	10650	20221205	-19.62	7900	20221013	8.35	10400	-17.69	20230117	8100	5.68	20230103	10650	-19.62	20221205	7900	8.35	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
124	20231006	140437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	150	2	1.78	89688060	10532	27.84	8570	8590	8420	10940	5900	8420	8515.77	0.00	0	1772	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1230	5.06	1.16	12	0.07	1694.00	7387.00	10650	20221205	-19.53	7900	20221013	8.48	10400	-17.60	20230117	8100	5.80	20230103	10650	-19.53	20221205	7900	8.48	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
125	20231006	130435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	170	2	2.02	84603620	9938	26.27	8570	8590	8420	10940	5900	8420	8513.14	0.00	0	2257	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1233	5.07	1.16	12	0.07	1694.00	7387.00	10650	20221205	-19.34	7900	20221013	8.73	10400	-17.40	20230117	8100	6.05	20230103	10650	-19.34	20221205	7900	8.73	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
126	20231006	120431	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	90	2	1.07	42303830	4981	13.16	8570	8570	8420	10940	5900	8420	8493.04	0.00	0	1857	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1222	5.02	1.15	12	0.03	1694.00	7387.00	10650	20221205	-20.09	7900	20221013	7.72	10400	-18.17	20230117	8100	5.06	20230103	10650	-20.09	20221205	7900	7.72	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
127	20231006	110429	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	110	2	1.31	38036770	4480	11.84	8570	8570	8420	10940	5900	8420	8490.35	0.00	0	2157	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1224	5.04	1.15	12	0.03	1694.00	7387.00	10650	20221205	-19.91	7900	20221013	7.97	10400	-17.98	20230117	8100	5.31	20230103	10650	-19.91	20221205	7900	7.97	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
128	20231006	100433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	90	2	1.07	12205580	1439	3.80	8570	8570	8420	10940	5900	8420	8481.99	0.00	0	145	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1222	5.02	1.15	12	0.01	1694.00	7387.00	10650	20221205	-20.09	7900	20221013	7.72	10400	-18.17	20230117	8100	5.06	20230103	10650	-20.09	20221205	7900	7.72	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
129	20231006	090429	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8560	140	2	1.66	1821400	214	0.57	8570	8570	8500	10940	5900	8420	8511.21	0.00	0	-179	8753	8586	8483	8316	8213	8535	8265	72	2520	500	6060	10	1	14354920	1229	5.05	1.16	12	0.00	1694.00	7387.00	10650	20221205	-19.62	7900	20221013	8.35	10400	-17.69	20230117	8100	5.68	20230103	10650	-19.62	20221205	7900	8.35	20221013	3.37	N	054670	500	71 억		0	N	N	0	N	00	N