KissMeData/310210/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	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	33450	800	2	2.45	6796161800	200303	265.19	33300	35300	32300	42400	22900	32650	33929.71	3.28	0	-12939	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5737	-25.06	15.29	12	1.17	-1335.00	2187.00	82312	20230907	-59.36	16381	20221027	104.20	82312	-59.36	20230907	21746	53.82	20230227	98200	-65.94	20230907	20450	63.57	20221104	1.73	N	310210	500	85 억		562448	N	N	743	N	00	N
3	20231031	151148	57	100.00	KOSDAQ		제약	N	N	N	N		N	33200	550	2	1.68	6629151800	195302	258.57	33300	35300	32300	42400	22900	32650	33943.08	3.28	0	-12099	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5695	-24.87	15.18	12	1.14	-1335.00	2187.00	82312	20230907	-59.67	16381	20221027	102.67	82312	-59.67	20230907	21746	52.67	20230227	98200	-66.19	20230907	20450	62.35	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
4	20231031	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	33300	650	2	1.99	5821604800	170999	226.39	33300	35300	32300	42400	22900	32650	34044.67	3.28	0	-14802	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5712	-24.94	15.23	12	1.00	-1335.00	2187.00	82312	20230907	-59.54	16381	20221027	103.28	82312	-59.54	20230907	21746	53.13	20230227	98200	-66.09	20230907	20450	62.84	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
5	20231031	131148	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	1000	2	3.06	5292839250	155177	205.45	33300	35300	32300	42400	22900	32650	34108.40	3.28	0	-8208	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5772	-25.21	15.39	12	0.90	-1335.00	2187.00	82312	20230907	-59.12	16381	20221027	105.42	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	20450	64.55	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
6	20231031	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	34000	1350	2	4.13	4970588950	145635	192.81	33300	35300	32300	42400	22900	32650	34130.46	3.28	0	-3962	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5832	-25.47	15.55	12	0.85	-1335.00	2187.00	82312	20230907	-58.69	16381	20221027	107.56	82312	-58.69	20230907	21746	56.35	20230227	98200	-65.38	20230907	20450	66.26	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
7	20231031	111218	57	100.00	KOSDAQ		제약	N	N	N	N		N	34850	2200	2	6.74	4435926700	130049	172.18	33300	35300	32300	42400	22900	32650	34109.66	3.28	0	-1173	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5978	-26.10	15.94	12	0.76	-1335.00	2187.00	82312	20230907	-57.66	16381	20221027	112.75	82312	-57.66	20230907	21746	60.26	20230227	98200	-64.51	20230907	20450	70.42	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
8	20231031	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	33800	1150	2	3.52	2564002500	75651	100.16	33300	34650	32300	42400	22900	32650	33892.51	3.28	0	-4094	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5797	-25.32	15.45	12	0.44	-1335.00	2187.00	82312	20230907	-58.94	16381	20221027	106.34	82312	-58.94	20230907	21746	55.43	20230227	98200	-65.58	20230907	20450	65.28	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
9	20231031	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	33550	900	2	2.76	511152700	15473	20.49	33300	33700	32300	42400	22900	32650	33035.14	3.28	0	-1204	34250	33450	32600	31800	30950	33850	32200	86	9750	500	22850	50	1	17152203	5755	-25.13	15.34	12	0.09	-1335.00	2187.00	82312	20230907	-59.24	16381	20221027	104.81	82312	-59.24	20230907	21746	54.28	20230227	98200	-65.84	20230907	20450	64.06	20221104	1.73	N	310210	500	85 억		562448	N	N	512	N	00	N
10	20231030	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	-150	5	-0.46	2436149050	74512	57.74	32100	33400	31750	42600	23000	32800	32694.75	3.25	0	5147	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5600	-24.46	14.93	12	0.43	-1335.00	2187.00	82312	20230907	-60.33	16381	20221027	99.32	82312	-60.33	20230907	21746	50.14	20230227	98200	-66.75	20230907	20450	59.66	20221104	1.76	N	310210	500	85 억		557165	N	N	512	N	00	N
11	20231030	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	32600	-200	5	-0.61	2306985450	70544	54.66	32100	33400	31750	42600	23000	32800	32702.79	3.25	0	5200	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5592	-24.42	14.91	12	0.41	-1335.00	2187.00	82312	20230907	-60.39	16381	20221027	99.01	82312	-60.39	20230907	21746	49.91	20230227	98200	-66.80	20230907	20450	59.41	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
12	20231030	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	0	3	0.00	1754957950	53770	41.66	32100	33150	31750	42600	23000	32800	32638.24	3.25	0	8985	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5626	-24.57	15.00	12	0.31	-1335.00	2187.00	82312	20230907	-60.15	16381	20221027	100.23	82312	-60.15	20230907	21746	50.83	20230227	98200	-66.60	20230907	20450	60.39	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
13	20231030	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	0	3	0.00	1516363550	46500	36.03	32100	33150	31750	42600	23000	32800	32609.97	3.25	0	7407	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5626	-24.57	15.00	12	0.27	-1335.00	2187.00	82312	20230907	-60.15	16381	20221027	100.23	82312	-60.15	20230907	21746	50.83	20230227	98200	-66.60	20230907	20450	60.39	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
14	20231030	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	-150	5	-0.46	1357488550	41654	32.28	32100	33150	31750	42600	23000	32800	32589.63	3.25	0	6016	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5600	-24.46	14.93	12	0.24	-1335.00	2187.00	82312	20230907	-60.33	16381	20221027	99.32	82312	-60.33	20230907	21746	50.14	20230227	98200	-66.75	20230907	20450	59.66	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
15	20231030	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	33000	200	2	0.61	1195710250	36713	28.45	32100	33150	31750	42600	23000	32800	32569.12	3.25	0	6464	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5660	-24.72	15.09	12	0.21	-1335.00	2187.00	82312	20230907	-59.91	16381	20221027	101.45	82312	-59.91	20230907	21746	51.75	20230227	98200	-66.40	20230907	20450	61.37	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
16	20231030	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	32450	-350	5	-1.07	872474600	26851	20.81	32100	33150	31750	42600	23000	32800	32493.19	3.25	0	2515	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5566	-24.31	14.84	12	0.16	-1335.00	2187.00	82312	20230907	-60.58	16381	20221027	98.10	82312	-60.58	20230907	21746	49.22	20230227	98200	-66.96	20230907	20450	58.68	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
17	20231030	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	-600	5	-1.83	320447250	9966	7.72	32100	32700	31750	42600	23000	32800	32154.05	3.25	0	-233	35400	34100	33300	32000	31200	33700	31600	86	9800	500	22960	50	1	17152203	5523	-24.12	14.72	12	0.06	-1335.00	2187.00	82312	20230907	-60.88	16381	20221027	96.57	82312	-60.88	20230907	21746	48.07	20230227	98200	-67.21	20230907	20450	57.46	20221104	1.76	N	310210	500	85 억		557165	N	N	121	N	00	N
18	20231027	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	400	2	1.23	4285019450	128340	76.32	33650	34600	32500	42100	22700	32400	33389.53	3.31	0	-11499	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5626	-24.57	15.00	12	0.75	-1335.00	2187.00	82312	20230907	-60.15	16381	20221027	100.23	82312	-60.15	20230907	21746	50.83	20230227	98200	-66.60	20230907	20000	64.00	20221027	1.78	N	310210	500	85 억		568315	N	N	121	N	00	N
19	20231027	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	32900	500	2	1.54	4114878100	123153	73.23	33650	34600	32500	42100	22700	32400	33413.55	3.31	0	-11791	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5643	-24.64	15.04	12	0.72	-1335.00	2187.00	82312	20230907	-60.03	16381	20221027	100.84	82312	-60.03	20230907	21746	51.29	20230227	98200	-66.50	20230907	20000	64.50	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
20	20231027	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	32900	500	2	1.54	3667852950	109513	65.12	33650	34600	32500	42100	22700	32400	33493.40	3.31	0	-7595	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5643	-24.64	15.04	12	0.64	-1335.00	2187.00	82312	20230907	-60.03	16381	20221027	100.84	82312	-60.03	20230907	21746	51.29	20230227	98200	-66.50	20230907	20000	64.50	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
21	20231027	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	33250	850	2	2.62	3332004600	99353	59.08	33650	34600	32500	42100	22700	32400	33538.18	3.31	0	-5515	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5703	-24.91	15.20	12	0.58	-1335.00	2187.00	82312	20230907	-59.60	16381	20221027	102.98	82312	-59.60	20230907	21746	52.90	20230227	98200	-66.14	20230907	20000	66.25	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
22	20231027	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	33250	850	2	2.62	2949515950	87789	52.20	33650	34600	32500	42100	22700	32400	33599.15	3.31	0	-1657	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5703	-24.91	15.20	12	0.51	-1335.00	2187.00	82312	20230907	-59.60	16381	20221027	102.98	82312	-59.60	20230907	21746	52.90	20230227	98200	-66.14	20230907	20000	66.25	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
23	20231027	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	33300	900	2	2.78	2683310050	79835	47.47	33650	34600	32500	42100	22700	32400	33612.22	3.31	0	2015	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5712	-24.94	15.23	12	0.47	-1335.00	2187.00	82312	20230907	-59.54	16381	20221027	103.28	82312	-59.54	20230907	21746	53.13	20230227	98200	-66.09	20230907	20000	66.50	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
24	20231027	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	34000	1600	2	4.94	1779791750	53319	31.71	33650	34000	32500	42100	22700	32400	33381.91	3.31	0	2578	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5832	-25.47	15.55	12	0.31	-1335.00	2187.00	82312	20230907	-58.69	16381	20221027	107.56	82312	-58.69	20230907	21746	56.35	20230227	98200	-65.38	20230907	20000	70.00	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
25	20231027	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	33300	900	2	2.78	565548300	17000	10.11	33650	33650	32800	42100	22700	32400	33272.68	3.31	0	-1632	34600	33500	32450	31350	30300	34050	31900	86	9700	500	22680	50	1	17152203	5712	-24.94	15.23	12	0.10	-1335.00	2187.00	82312	20230907	-59.54	16381	20221027	103.28	82312	-59.54	20230907	21746	53.13	20230227	98200	-66.09	20230907	20000	66.50	20221027	1.78	N	310210	500	85 억		568315	N	N	1306	N	00	N
26	20231026	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-1200	5	-3.57	5430183450	166391	59.32	32150	33550	31400	43650	23550	33600	32635.69	3.31	0	-1017	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5557	-24.27	14.81	12	0.97	-1335.00	2187.00	82312	20230907	-60.64	16381	20221027	97.79	82312	-60.64	20230907	21746	48.99	20230227	98200	-67.01	20230907	20000	62.00	20221027	1.90	N	310210	500	85 억		567312	N	N	1306	N	00	N
27	20231026	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	32750	-850	5	-2.53	5186078550	158871	56.64	32150	33550	31400	43650	23550	33600	32643.33	3.31	0	-1422	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5617	-24.53	14.97	12	0.93	-1335.00	2187.00	82312	20230907	-60.21	16381	20221027	99.93	82312	-60.21	20230907	21746	50.60	20230227	98200	-66.65	20230907	20000	63.75	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
28	20231026	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	32500	-1100	5	-3.27	3625061550	110973	39.56	32150	33550	31400	43650	23550	33600	32666.16	3.31	0	8762	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5574	-24.34	14.86	12	0.65	-1335.00	2187.00	82312	20230907	-60.52	16381	20221027	98.40	82312	-60.52	20230907	21746	49.45	20230227	98200	-66.90	20230907	20000	62.50	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
29	20231026	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	-950	5	-2.83	3302938650	101043	36.02	32150	33550	31400	43650	23550	33600	32688.45	3.31	0	9593	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5600	-24.46	14.93	12	0.59	-1335.00	2187.00	82312	20230907	-60.33	16381	20221027	99.32	82312	-60.33	20230907	21746	50.14	20230227	98200	-66.75	20230907	20000	63.25	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
30	20231026	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	-950	5	-2.83	3088673000	94510	33.69	32150	33550	31400	43650	23550	33600	32680.91	3.31	0	9955	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5600	-24.46	14.93	12	0.55	-1335.00	2187.00	82312	20230907	-60.33	16381	20221027	99.32	82312	-60.33	20230907	21746	50.14	20230227	98200	-66.75	20230907	20000	63.25	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
31	20231026	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	-950	5	-2.83	2492840000	76361	27.22	32150	33550	31400	43650	23550	33600	32645.46	3.31	0	12484	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5600	-24.46	14.93	12	0.45	-1335.00	2187.00	82312	20230907	-60.33	16381	20221027	99.32	82312	-60.33	20230907	21746	50.14	20230227	98200	-66.75	20230907	20000	63.25	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
32	20231026	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	33000	-600	5	-1.79	1753932000	53966	19.24	32150	33550	31400	43650	23550	33600	32500.69	3.31	0	16161	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5660	-24.72	15.09	12	0.31	-1335.00	2187.00	82312	20230907	-59.91	16381	20221027	101.45	82312	-59.91	20230907	21746	51.75	20230227	98200	-66.40	20230907	20000	65.00	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
33	20231026	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	32700	-900	5	-2.68	803645150	25194	8.98	32150	32800	31400	43650	23550	33600	31898.28	3.31	0	9363	38633	36116	34183	31666	29733	35150	30700	86	10050	500	23520	50	1	17152203	5609	-24.49	14.95	12	0.15	-1335.00	2187.00	82312	20230907	-60.27	16381	20221027	99.62	82312	-60.27	20230907	21746	50.37	20230227	98200	-66.70	20230907	20000	63.50	20221027	1.90	N	310210	500	85 억		567312	N	N	135	N	00	N
34	20231025	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	33600	-50	5	-0.15	9739345100	280010	40.43	35500	36700	32250	43700	23600	33650	34784.49	3.38	0	-10513	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	5743	-25.17	15.36	12	1.64	-1335.00	2187.00	82312	20230907	-59.18	16381	20221027	105.12	82312	-59.18	20230907	21746	54.51	20230227	98200	-65.78	20230907	20000	68.00	20221027	1.84	N	310210	500	85 억		578061	N	N	135	N	00	N
35	20231025	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	33000	-650	5	-1.93	9095156300	260591	37.63	35500	36700	32250	43700	23600	33650	34902.04	3.38	0	-12970	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	5641	-24.72	15.09	12	1.52	-1335.00	2187.00	82312	20230907	-59.91	16381	20221027	101.45	82312	-59.91	20230907	21746	51.75	20230227	98200	-66.40	20230907	20000	65.00	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
36	20231025	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	33200	-450	5	-1.34	8030462950	228221	32.95	35500	36700	33150	43700	23600	33650	35187.22	3.38	0	-12106	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	5675	-24.87	15.18	12	1.34	-1335.00	2187.00	82312	20230907	-59.67	16381	20221027	102.67	82312	-59.67	20230907	21746	52.67	20230227	98200	-66.19	20230907	20000	66.00	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
37	20231025	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	33900	250	2	0.74	7228507350	204382	29.51	35500	36700	33150	43700	23600	33650	35367.63	3.38	0	-8505	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	5794	-25.39	15.50	12	1.20	-1335.00	2187.00	82312	20230907	-58.82	16381	20221027	106.95	82312	-58.82	20230907	21746	55.89	20230227	98200	-65.48	20230907	20000	69.50	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
38	20231025	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	33400	-250	5	-0.74	6648356200	187126	27.02	35500	36700	33300	43700	23600	33650	35528.77	3.38	0	-8248	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	5709	-25.02	15.27	12	1.09	-1335.00	2187.00	82312	20230907	-59.42	16381	20221027	103.89	82312	-59.42	20230907	21746	53.59	20230227	98200	-65.99	20230907	20000	67.00	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
39	20231025	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	34550	900	2	2.67	5858085100	163794	23.65	35500	36700	34350	43700	23600	33650	35764.96	3.38	0	-1234	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	5905	-25.88	15.80	12	0.96	-1335.00	2187.00	82312	20230907	-58.03	16381	20221027	110.92	82312	-58.03	20230907	21746	58.88	20230227	98200	-64.82	20230907	20000	72.75	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
40	20231025	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	35200	1550	2	4.61	4807657000	133729	19.31	35500	36700	35150	43700	23600	33650	35950.74	3.38	0	6304	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	6017	-26.37	16.10	12	0.78	-1335.00	2187.00	82312	20230907	-57.24	16381	20221027	114.88	82312	-57.24	20230907	21746	61.87	20230227	98200	-64.15	20230907	20000	76.00	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
41	20231025	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	36400	2750	2	8.17	2717537600	75434	10.89	35500	36700	35200	43700	23600	33650	36025.37	3.38	0	2022	38650	36150	32350	29850	26050	34250	27950	85	10050	500	23550	50	1	17092562	6222	-27.27	16.64	12	0.44	-1335.00	2187.00	82312	20230907	-55.78	16381	20221027	122.21	82312	-55.78	20230907	21746	67.39	20230227	98200	-62.93	20230907	20000	82.00	20221027	1.84	N	310210	500	85 억		578061	N	N	80	N	00	N
42	20231024	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	-2050	5	-5.74	21724599850	689794	103.48	34000	34850	28550	46400	25000	35700	31491.80	3.56	0	-15740	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5752	-25.21	15.39	12	4.04	-1335.00	2187.00	82312	20230907	-59.12	16381	20221027	105.42	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	20000	68.25	20221027	1.91	N	310210	500	85 억		608260	N	N	80	N	00	N
43	20231024	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	33700	-2000	5	-5.60	21229529350	675077	101.27	34000	34850	28550	46400	25000	35700	31446.21	3.56	0	-12863	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5760	-25.24	15.41	12	3.95	-1335.00	2187.00	82312	20230907	-59.06	16381	20221027	105.73	82312	-59.06	20230907	21746	54.97	20230227	98200	-65.68	20230907	20000	68.50	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
44	20231024	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	32250	-3450	5	-9.66	18795170350	602170	90.33	34000	34850	28550	46400	25000	35700	31210.80	3.56	0	12690	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5512	-24.16	14.75	12	3.52	-1335.00	2187.00	82312	20230907	-60.82	16381	20221027	96.87	82312	-60.82	20230907	21746	48.30	20230227	98200	-67.16	20230907	20000	61.25	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
45	20231024	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	31900	-3800	5	-10.64	17698325550	568449	85.27	34000	34850	28550	46400	25000	35700	31132.68	3.56	0	8252	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5453	-23.90	14.59	12	3.33	-1335.00	2187.00	82312	20230907	-61.25	16381	20221027	94.74	82312	-61.25	20230907	21746	46.69	20230227	98200	-67.52	20230907	20000	59.50	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
46	20231024	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	31650	-4050	5	-11.34	16454909350	529730	79.47	34000	34850	28550	46400	25000	35700	31060.94	3.56	0	1523	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5410	-23.71	14.47	12	3.10	-1335.00	2187.00	82312	20230907	-61.55	16381	20221027	93.21	82312	-61.55	20230907	21746	45.54	20230227	98200	-67.77	20230907	20000	58.25	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
47	20231024	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	31550	-4150	5	-11.62	15356364050	495042	74.26	34000	34850	28550	46400	25000	35700	31018.29	3.56	0	2738	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5393	-23.63	14.43	12	2.90	-1335.00	2187.00	82312	20230907	-61.67	16381	20221027	92.60	82312	-61.67	20230907	21746	45.08	20230227	98200	-67.87	20230907	20000	57.75	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
48	20231024	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	30600	-5100	5	-14.29	12863360050	415344	62.31	34000	34850	28550	46400	25000	35700	30967.93	3.56	0	-10995	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5230	-22.92	13.99	12	2.43	-1335.00	2187.00	82312	20230907	-62.82	16381	20221027	86.80	82312	-62.82	20230907	21746	40.72	20230227	98200	-68.84	20230907	20000	53.00	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
49	20231024	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	-2050	5	-5.74	2042352350	60074	9.01	34000	34850	33250	46400	25000	35700	33991.16	3.56	0	8161	39833	37766	35433	33366	31033	38800	34400	85	10700	500	24990	50	1	17092562	5752	-25.21	15.39	12	0.35	-1335.00	2187.00	82312	20230907	-59.12	16381	20221027	105.42	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	20000	68.25	20221027	1.91	N	310210	500	85 억		608260	N	N	45	N	00	N
50	20231023	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	35700	3150	2	9.68	23229677000	662153	305.91	35100	37500	33100	42300	22800	32550	35081.96	4.28	0	-127671	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	6102	-26.74	16.32	12	3.87	-1335.00	2187.00	82312	20230907	-56.63	16381	20221027	117.94	82312	-56.63	20230907	21746	64.17	20230227	98200	-63.65	20230907	20000	78.50	20221027	2.03	N	310210	500	85 억		732346	N	N	45	N	00	N
51	20231023	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	3550	2	10.91	22748944400	648725	299.71	35100	37500	33100	42300	22800	32550	35067.16	4.28	0	-124154	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	6170	-27.04	16.51	12	3.80	-1335.00	2187.00	82312	20230907	-56.14	16381	20221027	120.38	82312	-56.14	20230907	21746	66.01	20230227	98200	-63.24	20230907	20000	80.50	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
52	20231023	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	2150	2	6.61	20372896150	581979	268.87	35100	37500	33100	42300	22800	32550	35006.24	4.28	0	-103176	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	5931	-25.99	15.87	12	3.40	-1335.00	2187.00	82312	20230907	-57.84	16381	20221027	111.83	82312	-57.84	20230907	21746	59.57	20230227	98200	-64.66	20230907	20000	73.50	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
53	20231023	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	35250	2700	2	8.29	19518445500	557419	257.52	35100	37500	33100	42300	22800	32550	35015.75	4.28	0	-105901	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	6025	-26.40	16.12	12	3.26	-1335.00	2187.00	82312	20230907	-57.18	16381	20221027	115.19	82312	-57.18	20230907	21746	62.10	20230227	98200	-64.10	20230907	20000	76.25	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
54	20231023	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	34750	2200	2	6.76	18797198200	536936	248.06	35100	37500	33100	42300	22800	32550	35008.27	4.28	0	-107749	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	5940	-26.03	15.89	12	3.14	-1335.00	2187.00	82312	20230907	-57.78	16381	20221027	112.14	82312	-57.78	20230907	21746	59.80	20230227	98200	-64.61	20230907	20000	73.75	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
55	20231023	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	33850	1300	2	3.99	17532971700	500093	231.04	35100	37500	33100	42300	22800	32550	35059.42	4.28	0	-100213	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	5786	-25.36	15.48	12	2.93	-1335.00	2187.00	82312	20230907	-58.88	16381	20221027	106.64	82312	-58.88	20230907	21746	55.66	20230227	98200	-65.53	20230907	20000	69.25	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
56	20231023	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	34200	1650	2	5.07	13936743250	397520	183.65	35100	37500	33100	42300	22800	32550	35059.23	4.28	0	-105281	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	5846	-25.62	15.64	12	2.33	-1335.00	2187.00	82312	20230907	-58.45	16381	20221027	108.78	82312	-58.45	20230907	21746	57.27	20230227	98200	-65.17	20230907	20000	71.00	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
57	20231023	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	1100	2	3.38	3321888300	95993	44.35	35100	35900	33200	42300	22800	32550	34605.53	4.28	0	-37295	35383	33966	33083	31666	30783	33525	31225	85	9750	500	22780	50	1	17092562	5752	-25.21	15.39	12	0.56	-1335.00	2187.00	82312	20230907	-59.12	16381	20221027	105.42	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	20000	68.25	20221027	2.03	N	310210	500	85 억		732346	N	N	346	N	00	N
58	20231020	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	-1700	5	-4.96	7123731800	215391	60.02	34100	34500	32200	44500	24000	34250	33075.71	4.44	0	-5670	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5564	-24.38	14.88	12	1.26	-1335.00	2187.00	82312	20230907	-60.46	16381	20221027	98.71	82312	-60.46	20230907	21746	49.68	20230227	98200	-66.85	20230907	20000	62.75	20221027	2.03	N	310210	500	85 억		759330	N	N	346	N	00	N
59	20231020	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	32450	-1800	5	-5.26	6681890300	201827	56.24	34100	34500	32200	44500	24000	34250	33106.45	4.44	0	-8525	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5547	-24.31	14.84	12	1.18	-1335.00	2187.00	82312	20230907	-60.58	16381	20221027	98.10	82312	-60.58	20230907	21746	49.22	20230227	98200	-66.96	20230907	20000	62.25	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
60	20231020	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	33250	-1000	5	-2.92	5252877000	158587	44.19	34100	34500	32200	44500	24000	34250	33122.28	4.44	0	-4334	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5683	-24.91	15.20	12	0.93	-1335.00	2187.00	82312	20230907	-59.60	16381	20221027	102.98	82312	-59.60	20230907	21746	52.90	20230227	98200	-66.14	20230907	20000	66.25	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
61	20231020	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	33400	-850	5	-2.48	4529350450	137075	38.20	34100	34500	32200	44500	24000	34250	33041.97	4.44	0	-304	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5709	-25.02	15.27	12	0.80	-1335.00	2187.00	82312	20230907	-59.42	16381	20221027	103.89	82312	-59.42	20230907	21746	53.59	20230227	98200	-65.99	20230907	20000	67.00	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
62	20231020	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	33450	-800	5	-2.34	4003053900	121313	33.80	34100	34500	32200	44500	24000	34250	32996.69	4.44	0	1450	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5717	-25.06	15.29	12	0.71	-1335.00	2187.00	82312	20230907	-59.36	16381	20221027	104.20	82312	-59.36	20230907	21746	53.82	20230227	98200	-65.94	20230907	20000	67.25	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
63	20231020	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	32600	-1650	5	-4.82	3387902650	102656	28.60	34100	34500	32200	44500	24000	34250	33001.25	4.44	0	1495	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5572	-24.42	14.91	12	0.60	-1335.00	2187.00	82312	20230907	-60.39	16381	20221027	99.01	82312	-60.39	20230907	21746	49.91	20230227	98200	-66.80	20230907	20000	63.00	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
64	20231020	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	32700	-1550	5	-4.53	2194591500	65993	18.39	34100	34500	32450	44500	24000	34250	33253.39	4.44	0	-1300	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5589	-24.49	14.95	12	0.39	-1335.00	2187.00	82312	20230907	-60.27	16381	20221027	99.62	82312	-60.27	20230907	21746	50.37	20230227	98200	-66.70	20230907	20000	63.50	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
65	20231020	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	33200	-1050	5	-3.07	563074450	16609	4.63	34100	34500	33100	44500	24000	34250	33899.64	4.44	0	-326	39683	36966	35083	32366	30483	36025	31425	85	10250	500	23970	50	1	17092562	5675	-24.87	15.18	12	0.10	-1335.00	2187.00	82312	20230907	-59.67	16381	20221027	102.67	82312	-59.67	20230907	21746	52.67	20230227	98200	-66.19	20230907	20000	66.00	20221027	2.03	N	310210	500	85 억		759330	N	N	651	N	00	N
66	20231019	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	34250	-3750	5	-9.87	12501104600	356487	186.06	37350	37800	33200	49400	26600	38000	35068.90	3.58	0	147885	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	5854	-25.66	15.66	12	2.09	-1335.00	2187.00	82312	20230907	-58.39	16381	20221027	109.08	82312	-58.39	20230907	21746	57.50	20230227	98200	-65.12	20230907	20000	71.25	20221027	2.05	N	310210	500	85 억		611916	N	N	651	N	00	N
67	20231019	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	-4350	5	-11.45	12019534800	342359	178.68	37350	37800	33200	49400	26600	38000	35107.14	3.58	0	146478	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	5752	-25.21	15.39	12	2.00	-1335.00	2187.00	82312	20230907	-59.12	16381	20221027	105.42	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	20000	68.25	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
68	20231019	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	-3600	5	-9.47	9411240600	265484	138.56	37350	37800	34250	49400	26600	38000	35448.41	3.58	0	107963	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	5880	-25.77	15.73	12	1.55	-1335.00	2187.00	82312	20230907	-58.21	16381	20221027	110.00	82312	-58.21	20230907	21746	58.19	20230227	98200	-64.97	20230907	20000	72.00	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
69	20231019	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	34850	-3150	5	-8.29	7809308250	219114	114.36	37350	37800	34500	49400	26600	38000	35639.31	3.58	0	84504	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	5957	-26.10	15.94	12	1.28	-1335.00	2187.00	82312	20230907	-57.66	16381	20221027	112.75	82312	-57.66	20230907	21746	60.26	20230227	98200	-64.51	20230907	20000	74.25	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
70	20231019	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	35050	-2950	5	-7.76	6737688100	188305	98.28	37350	37800	34550	49400	26600	38000	35779.54	3.58	0	72064	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	5991	-26.25	16.03	12	1.10	-1335.00	2187.00	82312	20230907	-57.42	16381	20221027	113.97	82312	-57.42	20230907	21746	61.18	20230227	98200	-64.31	20230907	20000	75.25	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
71	20231019	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	35400	-2600	5	-6.84	4166920750	114664	59.85	37350	37800	35100	49400	26600	38000	36338.82	3.58	0	37734	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	6051	-26.52	16.19	12	0.67	-1335.00	2187.00	82312	20230907	-56.99	16381	20221027	116.10	82312	-56.99	20230907	21746	62.79	20230227	98200	-63.95	20230907	20000	77.00	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
72	20231019	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	36450	-1550	5	-4.08	2345250950	63868	33.33	37350	37800	36200	49400	26600	38000	36718.27	3.58	0	21282	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	6230	-27.30	16.67	12	0.37	-1335.00	2187.00	82312	20230907	-55.72	16381	20221027	122.51	82312	-55.72	20230907	21746	67.62	20230227	98200	-62.88	20230907	20000	82.25	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
73	20231019	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	36550	-1450	5	-3.82	476850100	12867	6.72	37350	37800	36500	49400	26600	38000	37052.57	3.58	0	2471	41366	39682	38816	37132	36266	39250	36700	85	11400	500	26600	50	1	17092562	6247	-27.38	16.71	12	0.08	-1335.00	2187.00	82312	20230907	-55.60	16381	20221027	123.12	82312	-55.60	20230907	21746	68.08	20230227	98200	-62.78	20230907	20000	82.75	20221027	2.05	N	310210	500	85 억		611916	N	N	293	N	00	N
74	20231018	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	38000	-2100	5	-5.24	7361706800	189737	136.84	39950	40500	37950	52100	28100	40100	38800.68	3.36	0	38049	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6495	-28.46	17.38	12	1.11	-1335.00	2187.00	82312	20230907	-53.83	16381	20221027	131.98	82312	-53.83	20230907	21746	74.74	20230227	98200	-61.30	20230907	20000	90.00	20221027	2.09	N	310210	500	85 억		574426	N	N	293	N	00	N
75	20231018	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-1950	5	-4.86	6708518700	172574	124.46	39950	40500	38100	52100	28100	40100	38871.50	3.36	0	31797	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6521	-28.58	17.44	12	1.01	-1335.00	2187.00	82312	20230907	-53.65	16381	20221027	132.89	82312	-53.65	20230907	21746	75.43	20230227	98200	-61.15	20230907	20000	90.75	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
76	20231018	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	38600	-1500	5	-3.74	5155252700	132034	95.23	39950	40500	38350	52100	28100	40100	39042.88	3.36	0	10669	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6598	-28.91	17.65	12	0.77	-1335.00	2187.00	82312	20230907	-53.11	16381	20221027	135.64	82312	-53.11	20230907	21746	77.50	20230227	98200	-60.69	20230907	20000	93.00	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
77	20231018	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	38750	-1350	5	-3.37	4569690250	116932	84.33	39950	40500	38350	52100	28100	40100	39077.70	3.36	0	5816	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6623	-29.03	17.72	12	0.68	-1335.00	2187.00	82312	20230907	-52.92	16381	20221027	136.55	82312	-52.92	20230907	21746	78.19	20230227	98200	-60.54	20230907	20000	93.75	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
78	20231018	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	-850	5	-2.12	4013312850	102680	74.06	39950	40500	38350	52100	28100	40100	39083.15	3.36	0	5117	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6709	-29.40	17.95	12	0.60	-1335.00	2187.00	82312	20230907	-52.32	16381	20221027	139.61	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	20000	96.25	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
79	20231018	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-1050	5	-2.62	3048040450	78133	56.35	39950	40500	38350	52100	28100	40100	39007.41	3.36	0	10677	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6675	-29.25	17.86	12	0.46	-1335.00	2187.00	82312	20230907	-52.56	16381	20221027	138.39	82312	-52.56	20230907	21746	79.57	20230227	98200	-60.23	20230907	20000	95.25	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
80	20231018	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-1300	5	-3.24	2145149000	54802	39.52	39950	40500	38450	52100	28100	40100	39139.23	3.36	0	9093	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6632	-29.06	17.74	12	0.32	-1335.00	2187.00	82312	20230907	-52.86	16381	20221027	136.86	82312	-52.86	20230907	21746	78.42	20230227	98200	-60.49	20230907	20000	94.00	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
81	20231018	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	38600	-1500	5	-3.74	928454800	23880	17.22	39950	40000	38450	52100	28100	40100	38867.06	3.36	0	5798	43800	41950	40850	39000	37900	41400	38450	85	12000	500	28070	50	1	17092562	6598	-28.91	17.65	12	0.14	-1335.00	2187.00	82312	20230907	-53.11	16381	20221027	135.64	82312	-53.11	20230907	21746	77.50	20230227	98200	-60.69	20230907	20000	93.00	20221027	2.09	N	310210	500	85 억		574426	N	N	235	N	00	N
82	20231017	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	40100	-1100	5	-2.67	5638946650	137851	47.21	41600	42700	39750	53500	28850	41200	40905.42	3.36	0	-5602	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6854	-30.04	18.34	12	0.81	-1335.00	2187.00	82312	20230907	-51.28	16176	20221013	147.90	82312	-51.28	20230907	21746	84.40	20230227	98200	-59.16	20230907	20000	100.50	20221027	2.13	N	310210	500	85 억		574638	N	N	235	N	00	N
83	20231017	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	39950	-1250	5	-3.03	5269694100	128631	44.05	41600	42700	39750	53500	28850	41200	40966.62	3.36	0	-5994	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6828	-29.93	18.27	12	0.75	-1335.00	2187.00	82312	20230907	-51.47	16176	20221013	146.97	82312	-51.47	20230907	21746	83.71	20230227	98200	-59.32	20230907	20000	99.75	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
84	20231017	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	40150	-1050	5	-2.55	4557126150	110839	37.96	41600	42700	39750	53500	28850	41200	41114.44	3.36	0	-12657	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6863	-30.07	18.36	12	0.65	-1335.00	2187.00	82312	20230907	-51.22	16176	20221013	148.21	82312	-51.22	20230907	21746	84.63	20230227	98200	-59.11	20230907	20000	100.75	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
85	20231017	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	-700	5	-1.70	3852876600	93310	31.95	41600	42700	40100	53500	28850	41200	41291.63	3.36	0	-10649	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6922	-30.34	18.52	12	0.55	-1335.00	2187.00	82312	20230907	-50.80	16176	20221013	150.37	82312	-50.80	20230907	21746	86.24	20230227	98200	-58.76	20230907	20000	102.50	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
86	20231017	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	-950	5	-2.31	3410829250	82338	28.20	41600	42700	40250	53500	28850	41200	41426.10	3.36	0	-12949	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6880	-30.15	18.40	12	0.48	-1335.00	2187.00	82312	20230907	-51.10	16176	20221013	148.83	82312	-51.10	20230907	21746	85.09	20230227	98200	-59.01	20230907	20000	101.25	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
87	20231017	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	40800	-400	5	-0.97	3136977950	75577	25.88	41600	42700	40250	53500	28850	41200	41509.09	3.36	0	-9262	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6974	-30.56	18.66	12	0.44	-1335.00	2187.00	82312	20230907	-50.43	16176	20221013	152.23	82312	-50.43	20230907	21746	87.62	20230227	98200	-58.45	20230907	20000	104.00	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
88	20231017	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	-700	5	-1.70	2380308900	56998	19.52	41600	42700	40300	53500	28850	41200	41766.24	3.36	0	-8447	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	6922	-30.34	18.52	12	0.33	-1335.00	2187.00	82312	20230907	-50.80	16176	20221013	150.37	82312	-50.80	20230907	21746	86.24	20230227	98200	-58.76	20230907	20000	102.50	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
89	20231017	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	42200	1000	2	2.43	707552600	16867	5.78	41600	42450	41600	53500	28850	41200	41971.81	3.36	0	2974	45566	43382	42066	39882	38566	42725	39225	85	12300	500	28840	50	1	17092562	7213	-31.61	19.30	12	0.10	-1335.00	2187.00	82312	20230907	-48.73	16176	20221013	160.88	82312	-48.73	20230907	21746	94.06	20230227	98200	-57.03	20230907	20000	111.00	20221027	2.13	N	310210	500	85 억		574638	N	N	224	N	00	N
90	20231016	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	41200	-2750	5	-6.26	12042198300	288633	82.75	44100	44250	40750	57100	30800	43950	41723.10	2.65	0	122101	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7042	-30.86	18.84	12	1.69	-1335.00	2187.00	82312	20230907	-49.95	16176	20221013	154.70	82312	-49.95	20230907	21746	89.46	20230227	98200	-58.04	20230907	20000	106.00	20221027	2.29	N	310210	500	85 억		452423	N	N	224	N	00	N
91	20231016	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	-2100	5	-4.78	11182593850	267855	76.80	44100	44250	40750	57100	30800	43950	41747.86	2.65	0	115889	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7153	-31.35	19.14	12	1.57	-1335.00	2187.00	82312	20230907	-49.16	16176	20221013	158.72	82312	-49.16	20230907	21746	92.45	20230227	98200	-57.38	20230907	20000	109.25	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
92	20231016	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	41650	-2300	5	-5.23	8417612150	200609	57.52	44100	44250	41000	57100	30800	43950	41959.30	2.65	0	92780	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7119	-31.20	19.04	12	1.17	-1335.00	2187.00	82312	20230907	-49.40	16176	20221013	157.48	82312	-49.40	20230907	21746	91.53	20230227	98200	-57.59	20230907	20000	108.25	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
93	20231016	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	-2600	5	-5.92	7422298600	176558	50.62	44100	44250	41000	57100	30800	43950	42037.79	2.65	0	86746	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7068	-30.97	18.91	12	1.03	-1335.00	2187.00	82312	20230907	-49.76	16176	20221013	155.63	82312	-49.76	20230907	21746	90.15	20230227	98200	-57.89	20230907	20000	106.75	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
94	20231016	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	41550	-2400	5	-5.46	5947960100	140850	40.38	44100	44250	41050	57100	30800	43950	42227.82	2.65	0	68289	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7102	-31.12	19.00	12	0.82	-1335.00	2187.00	82312	20230907	-49.52	16176	20221013	156.86	82312	-49.52	20230907	21746	91.07	20230227	98200	-57.69	20230907	20000	107.75	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
95	20231016	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	-2100	5	-4.78	3931243550	92375	26.48	44100	44250	41700	57100	30800	43950	42555.93	2.65	0	39373	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7153	-31.35	19.14	12	0.54	-1335.00	2187.00	82312	20230907	-49.16	16176	20221013	158.72	82312	-49.16	20230907	21746	92.45	20230227	98200	-57.38	20230907	20000	109.25	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
96	20231016	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	42600	-1350	5	-3.07	2118419850	49262	14.12	44100	44250	41950	57100	30800	43950	43001.20	2.65	0	16553	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7281	-31.91	19.48	12	0.29	-1335.00	2187.00	82312	20230907	-48.25	16176	20221013	163.35	82312	-48.25	20230907	21746	95.90	20230227	98200	-56.62	20230907	20000	113.00	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
97	20231016	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	43150	-800	5	-1.82	837406250	19286	5.53	44100	44250	42900	57100	30800	43950	43417.66	2.65	0	4411	51416	47682	45416	41682	39416	46550	40550	85	13150	500	30760	50	1	17092562	7375	-32.32	19.73	12	0.11	-1335.00	2187.00	82312	20230907	-47.58	16176	20221013	166.75	82312	-47.58	20230907	21746	98.43	20230227	98200	-56.06	20230907	20000	115.75	20221027	2.29	N	310210	500	85 억		452423	N	N	0	N	00	N
98	20231012	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	48750	-1150	5	-2.30	6840217500	138444	114.83	49450	50700	48250	64800	34950	49900	49406.27	2.39	0	-6694	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8333	-36.52	22.29	12	0.81	-1335.00	2187.00	82312	20230907	-40.77	16176	20221013	201.37	82312	-40.77	20230907	21746	124.18	20230227	98200	-50.36	20230907	19750	146.84	20221013	2.29	N	310210	500	85 억		408191	N	N	747	N	00	N
99	20231012	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	48800	-1100	5	-2.20	6441115450	130264	108.05	49450	50700	48250	64800	34950	49900	49442.50	2.39	0	-7344	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8341	-36.55	22.31	12	0.76	-1335.00	2187.00	82312	20230907	-40.71	16176	20221013	201.68	82312	-40.71	20230907	21746	124.41	20230227	98200	-50.31	20230907	19750	147.09	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
100	20231012	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	48850	-1050	5	-2.10	5196704350	104670	86.82	49450	50700	48750	64800	34950	49900	49645.60	2.39	0	-8217	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8350	-36.59	22.34	12	0.61	-1335.00	2187.00	82312	20230907	-40.65	16176	20221013	201.99	82312	-40.65	20230907	21746	124.64	20230227	98200	-50.25	20230907	19750	147.34	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
101	20231012	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	49850	-50	5	-0.10	3727485900	74804	62.05	49450	50700	49300	64800	34950	49900	49828.92	2.39	0	-2565	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8521	-37.34	22.79	12	0.44	-1335.00	2187.00	82312	20230907	-39.44	16176	20221013	208.17	82312	-39.44	20230907	21746	129.24	20230227	98200	-49.24	20230907	19750	152.41	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
102	20231012	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	49600	-300	5	-0.60	3212979700	64480	53.48	49450	50700	49300	64800	34950	49900	49827.77	2.39	0	-745	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8478	-37.15	22.68	12	0.38	-1335.00	2187.00	82312	20230907	-39.74	16176	20221013	206.63	82312	-39.74	20230907	21746	128.09	20230227	98200	-49.49	20230907	19750	151.14	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
103	20231012	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	49950	50	2	0.10	2762695900	55433	45.98	49450	50700	49300	64800	34950	49900	49837.14	2.39	0	719	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8538	-37.42	22.84	12	0.32	-1335.00	2187.00	82312	20230907	-39.32	16176	20221013	208.79	82312	-39.32	20230907	21746	129.70	20230227	98200	-49.13	20230907	19750	152.91	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
104	20231012	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	49950	50	2	0.10	2370500050	47575	39.46	49450	50700	49300	64800	34950	49900	49824.73	2.39	0	2438	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8538	-37.42	22.84	12	0.28	-1335.00	2187.00	82312	20230907	-39.32	16176	20221013	208.79	82312	-39.32	20230907	21746	129.70	20230227	98200	-49.13	20230907	19750	152.91	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
105	20231012	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	49600	-300	5	-0.60	890504500	17840	14.80	49450	50300	49450	64800	34950	49900	49917.31	2.39	0	2621	53000	51450	50650	49100	48300	51050	48700	85	14900	500	34930	50	1	17092562	8478	-37.15	22.68	12	0.10	-1335.00	2187.00	82312	20230907	-39.74	16176	20221013	206.63	82312	-39.74	20230907	21746	128.09	20230227	98200	-49.49	20230907	19750	151.14	20221013	2.29	N	310210	500	85 억		408191	N	N	146	N	00	N
106	20231011	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	49900	-1400	5	-2.73	6033719950	119087	51.18	52000	52200	49850	66600	36000	51300	50669.93	2.48	0	-23570	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	50	1	17092562	8529	-37.38	22.82	12	0.70	-1335.00	2187.00	82312	20230907	-39.38	16176	20221013	208.48	82312	-39.38	20230907	21746	129.47	20230227	98200	-49.19	20230907	19750	152.66	20221013	2.27	N	310210	500	85 억		424437	N	N	146	N	00	N
107	20231011	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	50100	-1200	5	-2.34	5595973000	110324	47.41	52000	52200	49850	66600	36000	51300	50723.04	2.48	0	-22033	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8563	-37.53	22.91	12	0.65	-1335.00	2187.00	82312	20230907	-39.13	16176	20221013	209.72	82312	-39.13	20230907	21746	130.39	20230227	98200	-48.98	20230907	19750	153.67	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
108	20231011	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	50300	-1000	5	-1.95	4767130150	93836	40.33	52000	52200	49850	66600	36000	51300	50802.75	2.48	0	-18810	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8598	-37.68	23.00	12	0.55	-1335.00	2187.00	82312	20230907	-38.89	16176	20221013	210.95	82312	-38.89	20230907	21746	131.31	20230227	98200	-48.78	20230907	19750	154.68	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
109	20231011	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	51000	-300	5	-0.58	3993899350	78549	33.76	52000	52200	49850	66600	36000	51300	50845.92	2.48	0	-20046	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8717	-38.20	23.32	12	0.46	-1335.00	2187.00	82312	20230907	-38.04	16176	20221013	215.28	82312	-38.04	20230907	21746	134.53	20230227	98200	-48.07	20230907	19750	158.23	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
110	20231011	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	51100	-200	5	-0.39	3669966550	72165	31.01	52000	52200	49850	66600	36000	51300	50855.17	2.48	0	-18995	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8734	-38.28	23.37	12	0.42	-1335.00	2187.00	82312	20230907	-37.92	16176	20221013	215.90	82312	-37.92	20230907	21746	134.99	20230227	98200	-47.96	20230907	19750	158.73	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
111	20231011	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	50500	-800	5	-1.56	2996349550	58917	25.32	52000	52200	49850	66600	36000	51300	50857.08	2.48	0	-16467	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8632	-37.83	23.09	12	0.34	-1335.00	2187.00	82312	20230907	-38.65	16176	20221013	212.19	82312	-38.65	20230907	21746	132.23	20230227	98200	-48.57	20230907	19750	155.70	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
112	20231011	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	50400	-900	5	-1.75	1825988600	35576	15.29	52000	52200	50300	66600	36000	51300	51326.42	2.48	0	-10208	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8615	-37.75	23.05	12	0.21	-1335.00	2187.00	82312	20230907	-38.77	16176	20221013	211.57	82312	-38.77	20230907	21746	131.77	20230227	98200	-48.68	20230907	19750	155.19	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
113	20231011	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	51600	300	2	0.58	661171500	12792	5.50	52000	52200	51100	66600	36000	51300	51686.54	2.48	0	-2413	56166	53732	52066	49632	47966	52900	48800	85	15300	500	35910	100	1	17092562	8820	-38.65	23.59	12	0.07	-1335.00	2187.00	82312	20230907	-37.31	16176	20221013	218.99	82312	-37.31	20230907	21746	137.29	20230227	98200	-47.45	20230907	19750	161.27	20221013	2.27	N	310210	500	85 억		424437	N	N	195	N	00	N
114	20231010	161540	57	100.00	KOSDAQ		제약	N	N	N	N		N	51300	-500	5	-0.97	12094508100	232205	87.85	53700	54500	50400	67300	36300	51800	52086.36	2.83	0	-55447	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8768	-38.43	23.46	12	1.36	-1335.00	2187.00	82312	20230907	-37.68	16176	20221013	217.14	82312	-37.68	20230907	21746	135.91	20230227	98200	-47.76	20230907	19750	159.75	20221013	2.30	N	310210	500	85 억		484276	N	N	195	N	00	N
115	20231010	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	51700	-100	5	-0.19	11434910700	219247	82.95	53700	54500	50800	67300	36300	51800	52155.38	2.83	0	-55449	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8837	-38.73	23.64	12	1.28	-1335.00	2187.00	82312	20230907	-37.19	16176	20221013	219.61	82312	-37.19	20230907	21746	137.74	20230227	98200	-47.35	20230907	19750	161.77	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
116	20231010	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	52400	600	2	1.16	10110583700	193661	73.27	53700	54500	50800	67300	36300	51800	52207.64	2.83	0	-48939	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8957	-39.25	23.96	12	1.13	-1335.00	2187.00	82312	20230907	-36.34	16176	20221013	223.94	82312	-36.34	20230907	21746	140.96	20230227	98200	-46.64	20230907	19750	165.32	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
117	20231010	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	51000	-800	5	-1.54	8479985500	162358	61.43	53700	54500	50800	67300	36300	51800	52230.17	2.83	0	-42622	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8717	-38.20	23.32	12	0.95	-1335.00	2187.00	82312	20230907	-38.04	16176	20221013	215.28	82312	-38.04	20230907	21746	134.53	20230227	98200	-48.07	20230907	19750	158.23	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
118	20231010	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	51300	-500	5	-0.97	7755032100	148199	56.07	53700	54500	50800	67300	36300	51800	52328.50	2.83	0	-39405	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8768	-38.43	23.46	12	0.87	-1335.00	2187.00	82312	20230907	-37.68	16176	20221013	217.14	82312	-37.68	20230907	21746	135.91	20230227	98200	-47.76	20230907	19750	159.75	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
119	20231010	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	51500	-300	5	-0.58	6983387700	133182	50.39	53700	54500	50800	67300	36300	51800	52434.92	2.83	0	-40204	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8803	-38.58	23.55	12	0.78	-1335.00	2187.00	82312	20230907	-37.43	16176	20221013	218.37	82312	-37.43	20230907	21746	136.83	20230227	98200	-47.56	20230907	19750	160.76	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
120	20231010	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	52200	400	2	0.77	5665034800	107604	40.71	53700	54500	50800	67300	36300	51800	52647.07	2.83	0	-29663	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	8922	-39.10	23.87	12	0.63	-1335.00	2187.00	82312	20230907	-36.58	16176	20221013	222.70	82312	-36.58	20230907	21746	140.04	20230227	98200	-46.84	20230907	19750	164.30	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
121	20231010	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	53800	2000	2	3.86	1639331100	30778	11.64	53700	54500	52600	67300	36300	51800	53263.08	2.83	0	-10289	55633	53716	50983	49066	46333	54675	50025	85	15500	500	36260	100	1	17092562	9196	-40.30	24.60	12	0.18	-1335.00	2187.00	82312	20230907	-34.64	16176	20221013	232.59	82312	-34.64	20230907	21746	147.40	20230227	98200	-45.21	20230907	19750	172.41	20221013	2.30	N	310210	500	85 억		484276	N	N	179	N	00	N
122	20231006	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	51800	2800	2	5.71	13471095150	262946	306.09	48750	52900	48250	63700	34300	49000	51235.06	2.89	84596	-6724	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8854	-38.80	23.69	12	1.54	-1335.00	2187.00	82312	20230907	-37.07	16176	20221013	220.23	82312	-37.07	20230907	21746	138.20	20230227	98200	-47.25	20230907	19750	162.28	20221013	2.78	N	310210	500	85 억		494366	N	N	179	N	00	N
123	20231006	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	52300	3300	2	6.73	13096280650	255704	297.66	48750	52900	48250	63700	34300	49000	51221.26	2.89	84596	-3952	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8939	-39.18	23.91	12	1.50	-1335.00	2187.00	82312	20230907	-36.46	16176	20221013	223.32	82312	-36.46	20230907	21746	140.50	20230227	98200	-46.74	20230907	19750	164.81	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N
124	20231006	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	51400	2400	2	4.90	10750415850	210232	244.73	48750	52900	48250	63700	34300	49000	51141.46	2.89	84596	10959	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8786	-38.50	23.50	12	1.23	-1335.00	2187.00	82312	20230907	-37.55	16176	20221013	217.75	82312	-37.55	20230907	21746	136.37	20230227	98200	-47.66	20230907	19750	160.25	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N
125	20231006	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	50800	1800	2	3.67	9740536150	190473	221.73	48750	52900	48250	63700	34300	49000	51144.75	2.89	84596	16866	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8683	-38.05	23.23	12	1.11	-1335.00	2187.00	82312	20230907	-38.28	16176	20221013	214.05	82312	-38.28	20230907	21746	133.61	20230227	98200	-48.27	20230907	19750	157.22	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N
126	20231006	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	51000	2000	2	4.08	8615600950	168438	196.08	48750	52900	48250	63700	34300	49000	51156.90	2.89	84596	10606	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8717	-38.20	23.32	12	0.99	-1335.00	2187.00	82312	20230907	-38.04	16176	20221013	215.28	82312	-38.04	20230907	21746	134.53	20230227	98200	-48.07	20230907	19750	158.23	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N
127	20231006	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	50900	1900	2	3.88	7852765650	153465	178.65	48750	52900	48250	63700	34300	49000	51177.41	2.89	84596	10039	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8700	-38.13	23.27	12	0.90	-1335.00	2187.00	82312	20230907	-38.16	16176	20221013	214.66	82312	-38.16	20230907	21746	134.07	20230227	98200	-48.17	20230907	19750	157.72	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N
128	20231006	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	51300	2300	2	4.69	6864310950	134124	156.13	48750	52900	48250	63700	34300	49000	51187.65	2.89	84596	9583	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	100	1	17092562	8768	-38.43	23.46	12	0.78	-1335.00	2187.00	82312	20230907	-37.68	16176	20221013	217.14	82312	-37.68	20230907	21746	135.91	20230227	98200	-47.76	20230907	19750	159.75	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N
129	20231006	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	49000	0	3	0.00	872911450	17877	20.81	48750	49400	48250	63700	34300	49000	48823.41	2.89	84596	5909	53000	51000	49600	47600	46200	52000	48600	85	14700	500	34300	50	1	17092562	8375	-36.70	22.41	12	0.10	-1335.00	2187.00	82312	20230907	-40.47	16176	20221013	202.92	82312	-40.47	20230907	21746	125.33	20230227	98200	-50.10	20230907	19750	148.10	20221013	2.78	N	310210	500	85 억		494366	N	N	165	N	00	N