KissMeData/018680/price/prices-20231101.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	20231130	160340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	35	2	0.94	149491285	40282	48.69	3715	3815	3645	4835	2605	3720	3711.05	0.56	0	492	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	438	51.44	1.24	12	0.35	73.00	3038.00	6170	20221214	-39.14	3250	20231020	15.54	5680	-33.89	20230102	3250	15.54	20231020	6170	-39.14	20221214	3250	15.54	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
3	20231130	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-15	5	-0.40	140592010	37904	45.81	3715	3815	3645	4835	2605	3720	3709.16	0.56	0	973	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	432	50.75	1.22	12	0.33	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	6170	-39.95	20221214	3250	14.00	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
4	20231130	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-5	5	-0.13	122565755	33043	39.94	3715	3815	3645	4835	2605	3720	3709.28	0.56	0	683	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	433	50.89	1.22	12	0.28	73.00	3038.00	6170	20221214	-39.79	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	6170	-39.79	20221214	3250	14.31	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
5	20231130	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	20	2	0.54	107223840	28922	34.96	3715	3815	3645	4835	2605	3720	3707.35	0.56	0	688	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	436	51.23	1.23	12	0.25	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	6170	-39.38	20221214	3250	15.08	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
6	20231130	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	35	2	0.94	100612400	27152	32.82	3715	3815	3645	4835	2605	3720	3705.52	0.56	0	688	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	438	51.44	1.24	12	0.23	73.00	3038.00	6170	20221214	-39.14	3250	20231020	15.54	5680	-33.89	20230102	3250	15.54	20231020	6170	-39.14	20221214	3250	15.54	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
7	20231130	110341	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	95	2	2.55	88231855	23875	28.86	3715	3815	3645	4835	2605	3720	3695.58	0.56	0	1320	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	445	52.26	1.26	12	0.20	73.00	3038.00	6170	20221214	-38.17	3250	20231020	17.38	5680	-32.83	20230102	3250	17.38	20231020	6170	-38.17	20221214	3250	17.38	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
8	20231130	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-15	5	-0.40	48610730	13240	16.00	3715	3715	3645	4835	2605	3720	3671.51	0.56	0	1260	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	432	50.75	1.22	12	0.11	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	6170	-39.95	20221214	3250	14.00	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
9	20231130	090340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-50	5	-1.34	23094705	6306	7.62	3715	3715	3645	4835	2605	3720	3662.34	0.56	0	1921	3953	3836	3778	3661	3603	3807	3632	58	1115	500	2600	5	1	11659319	428	50.27	1.21	12	0.05	73.00	3038.00	6170	20221214	-40.52	3250	20231020	12.92	5680	-35.39	20230102	3250	12.92	20231020	6170	-40.52	20221214	3250	12.92	20231020	0.18	N	018680	500	58 억		65334	N	N	0	N	00	N
10	20231129	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-155	5	-4.00	312678795	82442	73.84	3875	3895	3720	5030	2715	3875	3792.71	0.61	0	-6160	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	434	50.96	1.22	12	0.71	73.00	3038.00	6170	20221214	-39.71	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	6170	-39.71	20221214	3250	14.46	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
11	20231129	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-150	5	-3.87	304093270	80137	71.77	3875	3895	3725	5030	2715	3875	3794.67	0.61	0	-5724	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	434	51.03	1.23	12	0.69	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
12	20231129	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-105	5	-2.71	243615525	64012	57.33	3875	3895	3760	5030	2715	3875	3805.78	0.61	0	-4811	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	440	51.64	1.24	12	0.55	73.00	3038.00	6170	20221214	-38.90	3250	20231020	16.00	5680	-33.63	20230102	3250	16.00	20231020	6170	-38.90	20221214	3250	16.00	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
13	20231129	130341	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-100	5	-2.58	231115200	60695	54.36	3875	3895	3760	5030	2715	3875	3807.81	0.61	0	-3839	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	440	51.71	1.24	12	0.52	73.00	3038.00	6170	20221214	-38.82	3250	20231020	16.15	5680	-33.54	20230102	3250	16.15	20231020	6170	-38.82	20221214	3250	16.15	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
14	20231129	120340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-100	5	-2.58	223217590	58601	52.49	3875	3895	3760	5030	2715	3875	3809.11	0.61	0	-3640	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	440	51.71	1.24	12	0.50	73.00	3038.00	6170	20221214	-38.82	3250	20231020	16.15	5680	-33.54	20230102	3250	16.15	20231020	6170	-38.82	20221214	3250	16.15	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
15	20231129	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-95	5	-2.45	186163910	48768	43.68	3875	3895	3760	5030	2715	3875	3817.34	0.61	0	-2535	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	441	51.78	1.24	12	0.42	73.00	3038.00	6170	20221214	-38.74	3250	20231020	16.31	5680	-33.45	20230102	3250	16.31	20231020	6170	-38.74	20221214	3250	16.31	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
16	20231129	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-65	5	-1.68	119450910	31185	27.93	3875	3895	3805	5030	2715	3875	3830.39	0.61	0	-1510	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	444	52.19	1.25	12	0.27	73.00	3038.00	6170	20221214	-38.25	3250	20231020	17.23	5680	-32.92	20230102	3250	17.23	20231020	6170	-38.25	20221214	3250	17.23	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
17	20231129	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-5	5	-0.13	10647935	2750	2.46	3875	3875	3845	5030	2715	3875	3871.98	0.61	0	-222	4165	4020	3885	3740	3605	4015	3735	58	1155	500	2710	5	1	11659319	451	53.01	1.27	12	0.02	73.00	3038.00	6170	20221214	-37.28	3250	20231020	19.08	5680	-31.87	20230102	3250	19.08	20231020	6170	-37.28	20221214	3250	19.08	20231020	0.17	N	018680	500	58 억		71479	N	N	0	N	00	N
18	20231128	160339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-10	5	-0.26	430090475	111364	14.91	3875	4030	3750	5050	2720	3885	3861.95	0.62	0	-1258	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	452	53.08	1.28	12	0.96	73.00	3038.00	6170	20221214	-37.20	3250	20231020	19.23	5680	-31.78	20230102	3250	19.23	20231020	6170	-37.20	20221214	3250	19.23	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
19	20231128	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-10	5	-0.26	415592655	107606	14.41	3875	4030	3750	5050	2720	3885	3862.10	0.62	0	-1344	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	452	53.08	1.28	12	0.92	73.00	3038.00	6170	20221214	-37.20	3250	20231020	19.23	5680	-31.78	20230102	3250	19.23	20231020	6170	-37.20	20221214	3250	19.23	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
20	20231128	140337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-5	5	-0.13	396748560	102715	13.75	3875	4030	3750	5050	2720	3885	3862.55	0.62	0	-1364	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	452	53.15	1.28	12	0.88	73.00	3038.00	6170	20221214	-37.12	3250	20231020	19.38	5680	-31.69	20230102	3250	19.38	20231020	6170	-37.12	20221214	3250	19.38	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
21	20231128	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-25	5	-0.64	375819330	97284	13.02	3875	4030	3750	5050	2720	3885	3863.04	0.62	0	-2618	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	450	52.88	1.27	12	0.83	73.00	3038.00	6170	20221214	-37.44	3250	20231020	18.77	5680	-32.04	20230102	3250	18.77	20231020	6170	-37.44	20221214	3250	18.77	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
22	20231128	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-35	5	-0.90	360763500	93375	12.50	3875	4030	3750	5050	2720	3885	3863.52	0.62	0	-2770	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	449	52.74	1.27	12	0.80	73.00	3038.00	6170	20221214	-37.60	3250	20231020	18.46	5680	-32.22	20230102	3250	18.46	20231020	6170	-37.60	20221214	3250	18.46	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
23	20231128	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	5	2	0.13	329865965	85361	11.43	3875	4030	3750	5050	2720	3885	3864.29	0.62	0	-2110	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	454	53.29	1.28	12	0.73	73.00	3038.00	6170	20221214	-36.95	3250	20231020	19.69	5680	-31.51	20230102	3250	19.69	20231020	6170	-36.95	20221214	3250	19.69	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
24	20231128	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-15	5	-0.39	195760710	51456	6.89	3875	3880	3750	5050	2720	3885	3803.93	0.62	0	-1552	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	451	53.01	1.27	12	0.44	73.00	3038.00	6170	20221214	-37.28	3250	20231020	19.08	5680	-31.87	20230102	3250	19.08	20231020	6170	-37.28	20221214	3250	19.08	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
25	20231128	090335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-85	5	-2.19	49488700	12876	1.72	3875	3880	3785	5050	2720	3885	3842.43	0.62	0	-2325	4635	4260	3975	3600	3315	4447	3787	58	1165	500	2710	5	1	11659319	443	52.05	1.25	12	0.11	73.00	3038.00	6170	20221214	-38.41	3250	20231020	16.92	5680	-33.10	20230102	3250	16.92	20231020	6170	-38.41	20221214	3250	16.92	20231020	0.03	N	018680	500	58 억		72737	N	N	0	N	00	N
26	20231127	160337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	225	2	6.15	2992185105	745396	70.45	3750	4350	3690	4755	2565	3660	4014.23	0.58	0	5296	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	453	53.22	1.28	12	6.39	73.00	3038.00	6170	20221214	-37.03	3250	20231020	19.54	5680	-31.60	20230102	3250	19.54	20231020	6170	-37.03	20221214	3250	19.54	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
27	20231127	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	200	2	5.46	2940627735	732079	69.19	3750	4350	3690	4755	2565	3660	4016.82	0.58	0	5818	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	450	52.88	1.27	12	6.28	73.00	3038.00	6170	20221214	-37.44	3250	20231020	18.77	5680	-32.04	20230102	3250	18.77	20231020	6170	-37.44	20221214	3250	18.77	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
28	20231127	140338	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	185	2	5.05	2888162755	718318	67.89	3750	4350	3690	4755	2565	3660	4020.73	0.58	0	5148	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	448	52.67	1.27	12	6.16	73.00	3038.00	6170	20221214	-37.68	3250	20231020	18.31	5680	-32.31	20230102	3250	18.31	20231020	6170	-37.68	20221214	3250	18.31	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
29	20231127	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	170	2	4.64	2843060095	706554	66.78	3750	4350	3690	4755	2565	3660	4023.84	0.58	0	4370	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	447	52.47	1.26	12	6.06	73.00	3038.00	6170	20221214	-37.93	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	6170	-37.93	20221214	3250	17.85	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
30	20231127	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	130	2	3.55	2636272900	653215	61.74	3750	4350	3690	4755	2565	3660	4035.84	0.58	0	2996	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	442	51.92	1.25	12	5.60	73.00	3038.00	6170	20221214	-38.57	3250	20231020	16.62	5680	-33.27	20230102	3250	16.62	20231020	6170	-38.57	20221214	3250	16.62	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
31	20231127	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	30	2	0.82	2527187835	624432	59.02	3750	4350	3690	4755	2565	3660	4047.18	0.58	0	2688	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	430	50.55	1.21	12	5.36	73.00	3038.00	6170	20221214	-40.19	3250	20231020	13.54	5680	-35.04	20230102	3250	13.54	20231020	6170	-40.19	20221214	3250	13.54	20231020	0.03	N	018680	500	58 억		67441	Y	N	0	N	00	N
32	20231127	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	250	2	6.83	2092746970	513171	48.50	3750	4350	3750	4755	2565	3660	4078.07	0.58	0	8743	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	456	53.56	1.29	12	4.40	73.00	3038.00	6170	20221214	-36.63	3250	20231020	20.31	5680	-31.16	20230102	3250	20.31	20231020	6170	-36.63	20221214	3250	20.31	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
33	20231127	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	160	2	4.37	162194230	42808	4.05	3750	3850	3750	4755	2565	3660	3788.88	0.58	0	4750	4920	4290	3870	3240	2820	4605	3555	58	1095	500	2560	5	1	11659319	445	52.33	1.26	12	0.37	73.00	3038.00	6170	20221214	-38.09	3250	20231020	17.54	5680	-32.75	20230102	3250	17.54	20231020	6170	-38.09	20221214	3250	17.54	20231020	0.03	N	018680	500	58 억		67441	N	N	0	N	00	N
34	20231124	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	170	2	4.87	4252976465	1048683	6221.42	3500	4500	3450	4535	2445	3490	4055.61	0.52	0	6640	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	427	50.14	1.20	12	8.99	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6170	-40.68	20221214	3250	12.62	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
35	20231124	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	240	2	6.88	4139599810	1017879	6038.67	3500	4500	3450	4535	2445	3490	4066.89	0.52	0	4856	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	435	51.10	1.23	12	8.73	73.00	3038.00	6170	20221214	-39.55	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	6170	-39.55	20221214	3250	14.77	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
36	20231124	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	390	2	11.17	3744710675	912060	5410.89	3500	4500	3450	4535	2445	3490	4105.77	0.52	0	-3397	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	452	53.15	1.28	12	7.82	73.00	3038.00	6170	20221214	-37.12	3250	20231020	19.38	5680	-31.69	20230102	3250	19.38	20231020	6170	-37.12	20221214	3250	19.38	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
37	20231124	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	630	2	18.05	2458254845	592400	3514.48	3500	4500	3450	4535	2445	3490	4149.65	0.52	0	-2384	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	480	56.44	1.36	12	5.08	73.00	3038.00	6170	20221214	-33.23	3250	20231020	26.77	5680	-27.46	20230102	3250	26.77	20231020	6170	-33.23	20221214	3250	26.77	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
38	20231124	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	25	2	0.72	22420120	6398	37.96	3500	3530	3450	4535	2445	3490	3504.24	0.52	0	-247	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	410	48.15	1.16	12	0.05	73.00	3038.00	6170	20221214	-43.03	3250	20231020	8.15	5680	-38.12	20230102	3250	8.15	20231020	6170	-43.03	20221214	3250	8.15	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
39	20231124	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	25	2	0.72	20724660	5916	35.10	3500	3530	3450	4535	2445	3490	3503.15	0.52	0	-253	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	410	48.15	1.16	12	0.05	73.00	3038.00	6170	20221214	-43.03	3250	20231020	8.15	5680	-38.12	20230102	3250	8.15	20231020	6170	-43.03	20221214	3250	8.15	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
40	20231124	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	35	2	1.00	19180565	5478	32.50	3500	3525	3450	4535	2445	3490	3501.38	0.52	0	-289	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	411	48.29	1.16	12	0.05	73.00	3038.00	6170	20221214	-42.87	3250	20231020	8.46	5680	-37.94	20230102	3250	8.46	20231020	6170	-42.87	20221214	3250	8.46	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
41	20231124	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	0	3	0.00	2015260	582	3.45	3500	3500	3450	4535	2445	3490	3462.65	0.52	0	-519	3560	3525	3490	3455	3420	3507	3437	58	1045	500	2440	5	1	11659319	407	47.81	1.15	12	0.00	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		60638	N	N	0	N	00	N
42	20231123	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-30	5	-0.85	58486490	16762	137.25	3520	3525	3455	4575	2465	3520	3489.23	0.52	0	-387	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	407	47.81	1.15	12	0.14	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
43	20231123	150340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-35	5	-0.99	54070510	15495	126.87	3520	3525	3455	4575	2465	3520	3489.55	0.52	0	-387	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	406	47.74	1.15	12	0.13	73.00	3038.00	6170	20221214	-43.52	3250	20231020	7.23	5680	-38.64	20230102	3250	7.23	20231020	6170	-43.52	20221214	3250	7.23	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
44	20231123	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-30	5	-0.85	44378320	12701	104.00	3520	3525	3470	4575	2465	3520	3494.08	0.52	0	-342	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	407	47.81	1.15	12	0.11	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
45	20231123	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-30	5	-0.85	32824050	9378	76.79	3520	3525	3480	4575	2465	3520	3500.11	0.52	0	-343	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	407	47.81	1.15	12	0.08	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
46	20231123	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-30	5	-0.85	31622425	9033	73.96	3520	3525	3480	4575	2465	3520	3500.77	0.52	0	-385	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	407	47.81	1.15	12	0.08	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
47	20231123	110339	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-25	5	-0.71	18883850	5381	44.06	3520	3525	3480	4575	2465	3520	3509.36	0.52	0	-271	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	407	47.88	1.15	12	0.05	73.00	3038.00	6170	20221214	-43.35	3250	20231020	7.54	5680	-38.47	20230102	3250	7.54	20231020	6170	-43.35	20221214	3250	7.54	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
48	20231123	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-20	5	-0.57	5093505	1455	11.91	3520	3520	3480	4575	2465	3520	3500.69	0.52	0	-88	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	408	47.95	1.15	12	0.01	73.00	3038.00	6170	20221214	-43.27	3250	20231020	7.69	5680	-38.38	20230102	3250	7.69	20231020	6170	-43.27	20221214	3250	7.69	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
49	20231123	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-20	5	-0.57	1520600	432	3.54	3520	3520	3500	4575	2465	3520	3519.91	0.52	0	-2	3683	3601	3488	3406	3293	3545	3350	58	1055	500	2460	5	1	11659319	408	47.95	1.15	12	0.00	73.00	3038.00	6170	20221214	-43.27	3250	20231020	7.69	5680	-38.38	20230102	3250	7.69	20231020	6170	-43.27	20221214	3250	7.69	20231020	0.03	N	018680	500	58 억		61025	N	N	0	N	00	N
50	20231122	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-30	5	-0.85	42575975	12213	90.74	3570	3570	3375	4615	2485	3550	3485.27	0.53	0	-344	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	410	48.22	1.16	12	0.10	73.00	3038.00	6170	20221214	-42.95	3250	20231020	8.31	5680	-38.03	20230102	3250	8.31	20231020	6170	-42.95	20221214	3250	8.31	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
51	20231122	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-55	5	-1.55	39964260	11471	85.23	3570	3570	3375	4615	2485	3550	3483.94	0.53	0	-264	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	407	47.88	1.15	12	0.10	73.00	3038.00	6170	20221214	-43.35	3250	20231020	7.54	5680	-38.47	20230102	3250	7.54	20231020	6170	-43.35	20221214	3250	7.54	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
52	20231122	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-30	5	-0.85	32215795	9246	68.70	3570	3570	3375	4615	2485	3550	3484.30	0.53	0	-261	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	410	48.22	1.16	12	0.08	73.00	3038.00	6170	20221214	-42.95	3250	20231020	8.31	5680	-38.03	20230102	3250	8.31	20231020	6170	-42.95	20221214	3250	8.31	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
53	20231122	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-25	5	-0.70	30457400	8745	64.98	3570	3570	3375	4615	2485	3550	3482.84	0.53	0	-265	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	411	48.29	1.16	12	0.08	73.00	3038.00	6170	20221214	-42.87	3250	20231020	8.46	5680	-37.94	20230102	3250	8.46	20231020	6170	-42.87	20221214	3250	8.46	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
54	20231122	120337	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-25	5	-0.70	30288375	8697	64.62	3570	3570	3375	4615	2485	3550	3482.62	0.53	0	-259	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	411	48.29	1.16	12	0.07	73.00	3038.00	6170	20221214	-42.87	3250	20231020	8.46	5680	-37.94	20230102	3250	8.46	20231020	6170	-42.87	20221214	3250	8.46	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
55	20231122	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-65	5	-1.83	27178655	7809	58.02	3570	3570	3375	4615	2485	3550	3480.43	0.53	0	58	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	406	47.74	1.15	12	0.07	73.00	3038.00	6170	20221214	-43.52	3250	20231020	7.23	5680	-38.64	20230102	3250	7.23	20231020	6170	-43.52	20221214	3250	7.23	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
56	20231122	100340	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-55	5	-1.55	18115890	5202	38.65	3570	3570	3375	4615	2485	3550	3482.49	0.53	0	59	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	407	47.88	1.15	12	0.04	73.00	3038.00	6170	20221214	-43.35	3250	20231020	7.54	5680	-38.47	20230102	3250	7.54	20231020	6170	-43.35	20221214	3250	7.54	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
57	20231122	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	20	2	0.56	3570	1	0.01	3570	3570	3570	4615	2485	3550	3570.00	0.53	0	0	3610	3580	3525	3495	3440	3595	3510	58	1065	500	2480	5	1	11659319	416	48.90	1.18	12	0.00	73.00	3038.00	6170	20221214	-42.14	3250	20231020	9.85	5680	-37.15	20230102	3250	9.85	20231020	6170	-42.14	20221214	3250	9.85	20231020	0.03	N	018680	500	58 억		61369	N	N	0	N	00	N
58	20231121	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	60	2	1.72	47185505	13459	80.46	3490	3555	3470	4535	2445	3490	3505.84	0.52	0	1149	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	414	48.63	1.17	12	0.12	73.00	3038.00	6170	20221214	-42.46	3250	20231020	9.23	5680	-37.50	20230102	3250	9.23	20231020	6170	-42.46	20221214	3250	9.23	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
59	20231121	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	10	2	0.29	40732855	11639	69.58	3490	3555	3470	4535	2445	3490	3499.69	0.52	0	1150	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	408	47.95	1.15	12	0.10	73.00	3038.00	6170	20221214	-43.27	3250	20231020	7.69	5680	-38.38	20230102	3250	7.69	20231020	6170	-43.27	20221214	3250	7.69	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
60	20231121	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	30	2	0.86	38802355	11090	66.30	3490	3555	3470	4535	2445	3490	3498.86	0.52	0	1264	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	410	48.22	1.16	12	0.10	73.00	3038.00	6170	20221214	-42.95	3250	20231020	8.31	5680	-38.03	20230102	3250	8.31	20231020	6170	-42.95	20221214	3250	8.31	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
61	20231121	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	10	2	0.29	37267260	10654	63.69	3490	3555	3470	4535	2445	3490	3497.96	0.52	0	1264	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	408	47.95	1.15	12	0.09	73.00	3038.00	6170	20221214	-43.27	3250	20231020	7.69	5680	-38.38	20230102	3250	7.69	20231020	6170	-43.27	20221214	3250	7.69	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
62	20231121	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	60	2	1.72	34341240	9819	58.70	3490	3555	3470	4535	2445	3490	3497.43	0.52	0	1153	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	414	48.63	1.17	12	0.08	73.00	3038.00	6170	20221214	-42.46	3250	20231020	9.23	5680	-37.50	20230102	3250	9.23	20231020	6170	-42.46	20221214	3250	9.23	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
63	20231121	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	10	2	0.29	25035650	7163	42.82	3490	3540	3470	4535	2445	3490	3495.13	0.52	0	1135	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	408	47.95	1.15	12	0.06	73.00	3038.00	6170	20221214	-43.27	3250	20231020	7.69	5680	-38.38	20230102	3250	7.69	20231020	6170	-43.27	20221214	3250	7.69	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
64	20231121	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	20	2	0.57	12006190	3439	20.56	3490	3510	3470	4535	2445	3490	3491.19	0.52	0	1089	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	409	48.08	1.16	12	0.03	73.00	3038.00	6170	20221214	-43.11	3250	20231020	8.00	5680	-38.20	20230102	3250	8.00	20231020	6170	-43.11	20221214	3250	8.00	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
65	20231121	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	0	3	0.00	3769000	1080	6.46	3490	3490	3470	4535	2445	3490	3489.81	0.52	0	0	3636	3562	3526	3452	3416	3545	3435	58	1045	500	2440	5	1	11659319	407	47.81	1.15	12	0.01	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		60220	N	N	0	N	00	N
66	20231120	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-45	5	-1.27	59089465	16707	101.41	3535	3600	3490	4595	2475	3535	3536.81	0.52	0	156	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	407	47.81	1.15	12	0.14	73.00	3038.00	6170	20221214	-43.44	3250	20231020	7.38	5680	-38.56	20230102	3250	7.38	20231020	6170	-43.44	20221214	3250	7.38	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
67	20231120	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-5	5	-0.14	53186415	15016	91.15	3535	3600	3500	4595	2475	3535	3541.98	0.52	0	1756	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	412	48.36	1.16	12	0.13	73.00	3038.00	6170	20221214	-42.79	3250	20231020	8.62	5680	-37.85	20230102	3250	8.62	20231020	6170	-42.79	20221214	3250	8.62	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
68	20231120	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	40	2	1.13	29452465	8273	50.22	3535	3600	3500	4595	2475	3535	3560.07	0.52	0	17	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	417	48.97	1.18	12	0.07	73.00	3038.00	6170	20221214	-42.06	3250	20231020	10.00	5680	-37.06	20230102	3250	10.00	20231020	6170	-42.06	20221214	3250	10.00	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
69	20231120	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	35	2	0.99	28599700	8034	48.77	3535	3600	3500	4595	2475	3535	3559.83	0.52	0	14	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	416	48.90	1.18	12	0.07	73.00	3038.00	6170	20221214	-42.14	3250	20231020	9.85	5680	-37.15	20230102	3250	9.85	20231020	6170	-42.14	20221214	3250	9.85	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
70	20231120	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	45	2	1.27	15769835	4442	26.96	3535	3600	3500	4595	2475	3535	3550.17	0.52	0	14	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	417	49.04	1.18	12	0.04	73.00	3038.00	6170	20221214	-41.98	3250	20231020	10.15	5680	-36.97	20230102	3250	10.15	20231020	6170	-41.98	20221214	3250	10.15	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
71	20231120	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	10	2	0.28	13633430	3840	23.31	3535	3600	3500	4595	2475	3535	3550.37	0.52	0	2	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	413	48.56	1.17	12	0.03	73.00	3038.00	6170	20221214	-42.54	3250	20231020	9.08	5680	-37.59	20230102	3250	9.08	20231020	6170	-42.54	20221214	3250	9.08	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
72	20231120	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	40	2	1.13	7077820	2002	12.15	3535	3575	3500	4595	2475	3535	3535.37	0.52	0	1	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	417	48.97	1.18	12	0.02	73.00	3038.00	6170	20221214	-42.06	3250	20231020	10.00	5680	-37.06	20230102	3250	10.00	20231020	6170	-42.06	20221214	3250	10.00	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
73	20231120	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	0	3	0.00	1760430	498	3.02	3535	3535	3535	4595	2475	3535	3535.00	0.52	0	0	3685	3610	3525	3450	3365	3647	3487	58	1060	500	2470	5	1	11659319	412	48.42	1.16	12	0.00	73.00	3038.00	6170	20221214	-42.71	3250	20231020	8.77	5680	-37.76	20230102	3250	8.77	20231020	6170	-42.71	20221214	3250	8.77	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
74	20231117	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	30	2	0.86	57120600	16269	44.50	3505	3600	3440	4555	2455	3505	3511.01	0.52	0	-1007	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	412	48.42	1.16	12	0.14	73.00	3038.00	6170	20221214	-42.71	3250	20231020	8.77	5680	-37.76	20230102	3250	8.77	20231020	6170	-42.71	20221214	3250	8.77	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
75	20231117	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	25	2	0.71	54825530	15620	42.72	3505	3600	3440	4555	2455	3505	3509.96	0.52	0	-1007	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	412	48.36	1.16	12	0.13	73.00	3038.00	6170	20221214	-42.79	3250	20231020	8.62	5680	-37.85	20230102	3250	8.62	20231020	6170	-42.79	20221214	3250	8.62	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
76	20231117	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	75	2	2.14	52752370	15033	41.12	3505	3600	3440	4555	2455	3505	3509.10	0.52	0	-1003	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	417	49.04	1.18	12	0.13	73.00	3038.00	6170	20221214	-41.98	3250	20231020	10.15	5680	-36.97	20230102	3250	10.15	20231020	6170	-41.98	20221214	3250	10.15	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
77	20231117	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	90	2	2.57	36635100	10521	28.78	3505	3600	3440	4555	2455	3505	3482.09	0.52	0	-11	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	419	49.25	1.18	12	0.09	73.00	3038.00	6170	20221214	-41.73	3250	20231020	10.62	5680	-36.71	20230102	3250	10.62	20231020	6170	-41.73	20221214	3250	10.62	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
78	20231117	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-50	5	-1.43	31827465	9152	25.03	3505	3510	3440	4555	2455	3505	3477.65	0.52	0	9	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	403	47.33	1.14	12	0.08	73.00	3038.00	6170	20221214	-44.00	3250	20231020	6.31	5680	-39.17	20230102	3250	6.31	20231020	6170	-44.00	20221214	3250	6.31	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
79	20231117	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-50	5	-1.43	23736720	6810	18.63	3505	3510	3440	4555	2455	3505	3485.57	0.52	0	9	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	403	47.33	1.14	12	0.06	73.00	3038.00	6170	20221214	-44.00	3250	20231020	6.31	5680	-39.17	20230102	3250	6.31	20231020	6170	-44.00	20221214	3250	6.31	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
80	20231117	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-30	5	-0.86	18223890	5213	14.26	3505	3510	3460	4555	2455	3505	3495.85	0.52	0	-26	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	405	47.60	1.14	12	0.04	73.00	3038.00	6170	20221214	-43.68	3250	20231020	6.92	5680	-38.82	20230102	3250	6.92	20231020	6170	-43.68	20221214	3250	6.92	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
81	20231117	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	5	2	0.14	9616715	2743	7.50	3505	3510	3505	4555	2455	3505	3505.91	0.52	0	-16	3715	3610	3470	3365	3225	3540	3295	58	1050	500	2450	5	1	11659319	409	48.08	1.16	12	0.02	73.00	3038.00	6170	20221214	-43.11	3250	20231020	8.00	5680	-38.20	20230102	3250	8.00	20231020	6170	-43.11	20221214	3250	8.00	20231020	0.03	N	018680	500	58 억		61048	N	N	0	N	00	N
82	20231116	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	-85	5	-2.37	122888090	35082	319.97	3555	3575	3330	4665	2515	3590	3502.88	0.51	0	1047	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	409	48.01	1.15	12	0.30	73.00	3038.00	6170	20221214	-43.19	3250	20231020	7.85	5680	-38.29	20230102	3250	7.85	20231020	6170	-43.19	20221214	3250	7.85	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
83	20231116	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-95	5	-2.65	109800000	31345	285.89	3555	3575	3330	4665	2515	3590	3502.95	0.51	0	1248	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	407	47.88	1.15	12	0.27	73.00	3038.00	6170	20221214	-43.35	3250	20231020	7.54	5680	-38.47	20230102	3250	7.54	20231020	6170	-43.35	20221214	3250	7.54	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
84	20231116	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-95	5	-2.65	103864900	29645	270.38	3555	3575	3330	4665	2515	3590	3503.62	0.51	0	1268	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	407	47.88	1.15	12	0.25	73.00	3038.00	6170	20221214	-43.35	3250	20231020	7.54	5680	-38.47	20230102	3250	7.54	20231020	6170	-43.35	20221214	3250	7.54	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
85	20231116	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-90	5	-2.51	99979675	28533	260.24	3555	3575	3330	4665	2515	3590	3504.00	0.51	0	1310	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	408	47.95	1.15	12	0.24	73.00	3038.00	6170	20221214	-43.27	3250	20231020	7.69	5680	-38.38	20230102	3250	7.69	20231020	6170	-43.27	20221214	3250	7.69	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
86	20231116	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	-85	5	-2.37	81045775	23124	210.91	3555	3575	3330	4665	2515	3590	3504.83	0.51	0	1494	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	409	48.01	1.15	12	0.20	73.00	3038.00	6170	20221214	-43.19	3250	20231020	7.85	5680	-38.29	20230102	3250	7.85	20231020	6170	-43.19	20221214	3250	7.85	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
87	20231116	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-65	5	-1.81	74311110	21198	193.34	3555	3575	3330	4665	2515	3590	3505.57	0.51	0	1318	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	411	48.29	1.16	12	0.18	73.00	3038.00	6170	20221214	-42.87	3250	20231020	8.46	5680	-37.94	20230102	3250	8.46	20231020	6170	-42.87	20221214	3250	8.46	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
88	20231116	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-50	5	-1.39	8621130	2424	22.11	3555	3575	3540	4665	2515	3590	3556.57	0.51	0	-62	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	413	48.49	1.17	12	0.02	73.00	3038.00	6170	20221214	-42.63	3250	20231020	8.92	5680	-37.68	20230102	3250	8.92	20231020	6170	-42.63	20221214	3250	8.92	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
89	20231116	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	0	3	0.00	0	0	0.00	0	0	0	4665	2515	3590	0.00	0.51	0	0	3633	3611	3593	3571	3553	3602	3562	58	1075	500	2510	5	1	11659319	419	49.18	1.18	12	0.00	73.00	3038.00	6170	20221214	-41.82	3250	20231020	10.46	5680	-36.80	20230102	3250	10.46	20231020	6170	-41.82	20221214	3250	10.46	20231020	0.03	N	018680	500	58 억		60039	N	N	0	N	00	N
90	20231115	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	0	3	0.00	39422505	10964	144.95	3595	3615	3575	4665	2515	3590	3595.64	0.51	0	-317	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	419	49.18	1.18	12	0.09	73.00	3038.00	6170	20221214	-41.82	3250	20231020	10.46	5680	-36.80	20230102	3250	10.46	20231020	6170	-41.82	20221214	3250	10.46	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
91	20231115	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	20	2	0.56	37973885	10560	139.61	3595	3615	3575	4665	2515	3590	3596.01	0.51	0	-238	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	421	49.45	1.19	12	0.09	73.00	3038.00	6170	20221214	-41.49	3250	20231020	11.08	5680	-36.44	20230102	3250	11.08	20231020	6170	-41.49	20221214	3250	11.08	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
92	20231115	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-15	5	-0.42	37082265	10313	136.34	3595	3615	3575	4665	2515	3590	3595.68	0.51	0	-238	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	417	48.97	1.18	12	0.09	73.00	3038.00	6170	20221214	-42.06	3250	20231020	10.00	5680	-37.06	20230102	3250	10.00	20231020	6170	-42.06	20221214	3250	10.00	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
93	20231115	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	20	2	0.56	25226055	7010	92.68	3595	3615	3585	4665	2515	3590	3598.58	0.51	0	-238	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	421	49.45	1.19	12	0.06	73.00	3038.00	6170	20221214	-41.49	3250	20231020	11.08	5680	-36.44	20230102	3250	11.08	20231020	6170	-41.49	20221214	3250	11.08	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
94	20231115	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	20	2	0.56	25222445	7009	92.66	3595	3615	3585	4665	2515	3590	3598.58	0.51	0	-238	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	421	49.45	1.19	12	0.06	73.00	3038.00	6170	20221214	-41.49	3250	20231020	11.08	5680	-36.44	20230102	3250	11.08	20231020	6170	-41.49	20221214	3250	11.08	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
95	20231115	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	10	2	0.28	24887300	6916	91.43	3595	3615	3585	4665	2515	3590	3598.51	0.51	0	-199	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	420	49.32	1.18	12	0.06	73.00	3038.00	6170	20221214	-41.65	3250	20231020	10.77	5680	-36.62	20230102	3250	10.77	20231020	6170	-41.65	20221214	3250	10.77	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
96	20231115	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	5	2	0.14	18521155	5151	68.10	3595	3605	3585	4665	2515	3590	3595.64	0.51	0	10	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	419	49.25	1.18	12	0.04	73.00	3038.00	6170	20221214	-41.73	3250	20231020	10.62	5680	-36.71	20230102	3250	10.62	20231020	6170	-41.73	20221214	3250	10.62	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
97	20231115	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	10	2	0.28	2523835	702	9.28	3595	3600	3595	4665	2515	3590	3595.21	0.51	0	12	3680	3635	3580	3535	3480	3657	3557	58	1075	500	2510	5	1	11659319	420	49.32	1.18	12	0.01	73.00	3038.00	6170	20221214	-41.65	3250	20231020	10.77	5680	-36.62	20230102	3250	10.77	20231020	6170	-41.65	20221214	3250	10.77	20231020	0.03	N	018680	500	58 억		60025	N	N	0	N	00	N
98	20231114	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-15	5	-0.42	26146765	7294	53.86	3550	3625	3525	4685	2525	3605	3584.69	0.51	0	-334	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	419	49.18	1.18	12	0.06	73.00	3038.00	6170	20221214	-41.82	3250	20231020	10.46	5680	-36.80	20230102	3250	10.46	20231020	6170	-41.82	20221214	3250	10.46	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
99	20231114	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-20	5	-0.55	24331315	6788	50.12	3550	3625	3525	4685	2525	3605	3584.46	0.51	0	-334	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	418	49.11	1.18	12	0.06	73.00	3038.00	6170	20221214	-41.90	3250	20231020	10.31	5680	-36.88	20230102	3250	10.31	20231020	6170	-41.90	20221214	3250	10.31	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
100	20231114	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-20	5	-0.55	21277090	5937	43.84	3550	3625	3525	4685	2525	3605	3583.81	0.51	0	-333	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	418	49.11	1.18	12	0.05	73.00	3038.00	6170	20221214	-41.90	3250	20231020	10.31	5680	-36.88	20230102	3250	10.31	20231020	6170	-41.90	20221214	3250	10.31	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
101	20231114	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-25	5	-0.69	17817090	4973	36.72	3550	3625	3525	4685	2525	3605	3582.76	0.51	0	-337	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	417	49.04	1.18	12	0.04	73.00	3038.00	6170	20221214	-41.98	3250	20231020	10.15	5680	-36.97	20230102	3250	10.15	20231020	6170	-41.98	20221214	3250	10.15	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
102	20231114	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	20	2	0.55	13675235	3819	28.20	3550	3625	3525	4685	2525	3605	3580.84	0.51	0	-338	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	423	49.66	1.19	12	0.03	73.00	3038.00	6170	20221214	-41.25	3250	20231020	11.54	5680	-36.18	20230102	3250	11.54	20231020	6170	-41.25	20221214	3250	11.54	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
103	20231114	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	15	2	0.42	12939750	3614	26.69	3550	3620	3525	4685	2525	3605	3580.45	0.51	0	-338	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	422	49.59	1.19	12	0.03	73.00	3038.00	6170	20221214	-41.33	3250	20231020	11.38	5680	-36.27	20230102	3250	11.38	20231020	6170	-41.33	20221214	3250	11.38	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
104	20231114	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-80	5	-2.22	4695205	1314	9.70	3550	3605	3525	4685	2525	3605	3573.22	0.51	0	-335	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	411	48.29	1.16	12	0.01	73.00	3038.00	6170	20221214	-42.87	3250	20231020	8.46	5680	-37.94	20230102	3250	8.46	20231020	6170	-42.87	20221214	3250	8.46	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
105	20231114	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-55	5	-1.53	145550	41	0.30	3550	3550	3550	4685	2525	3605	3550.00	0.51	0	0	3641	3622	3586	3567	3531	3632	3577	58	1080	500	2520	5	1	11659319	414	48.63	1.17	12	0.00	73.00	3038.00	6170	20221214	-42.46	3250	20231020	9.23	5680	-37.50	20230102	3250	9.23	20231020	6170	-42.46	20221214	3250	9.23	20231020	0.03	N	018680	500	58 억		60017	N	N	0	N	00	N
106	20231113	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	0	3	0.00	48277525	13543	330.88	3605	3605	3550	4685	2525	3605	3564.76	0.52	0	-1396	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	420	49.38	1.19	12	0.12	73.00	3038.00	6170	20221214	-41.57	3250	20231020	10.92	5680	-36.53	20230102	3250	10.92	20231020	6170	-41.57	20221214	3250	10.92	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
107	20231113	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-50	5	-1.39	31423290	8803	215.07	3605	3605	3550	4685	2525	3605	3569.61	0.52	0	-520	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	414	48.70	1.17	12	0.08	73.00	3038.00	6170	20221214	-42.38	3250	20231020	9.38	5680	-37.41	20230102	3250	9.38	20231020	6170	-42.38	20221214	3250	9.38	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
108	20231113	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-55	5	-1.53	29073975	8142	198.92	3605	3605	3550	4685	2525	3605	3570.86	0.52	0	-519	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	414	48.63	1.17	12	0.07	73.00	3038.00	6170	20221214	-42.46	3250	20231020	9.23	5680	-37.50	20230102	3250	9.23	20231020	6170	-42.46	20221214	3250	9.23	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
109	20231113	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-25	5	-0.69	25678480	7187	175.59	3605	3605	3550	4685	2525	3605	3572.90	0.52	0	-519	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	417	49.04	1.18	12	0.06	73.00	3038.00	6170	20221214	-41.98	3250	20231020	10.15	5680	-36.97	20230102	3250	10.15	20231020	6170	-41.98	20221214	3250	10.15	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
110	20231113	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-25	5	-0.69	25664160	7183	175.49	3605	3605	3550	4685	2525	3605	3572.90	0.52	0	-519	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	417	49.04	1.18	12	0.06	73.00	3038.00	6170	20221214	-41.98	3250	20231020	10.15	5680	-36.97	20230102	3250	10.15	20231020	6170	-41.98	20221214	3250	10.15	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
111	20231113	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-25	5	-0.69	25205920	7055	172.37	3605	3605	3550	4685	2525	3605	3572.77	0.52	0	-519	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	417	49.04	1.18	12	0.06	73.00	3038.00	6170	20221214	-41.98	3250	20231020	10.15	5680	-36.97	20230102	3250	10.15	20231020	6170	-41.98	20221214	3250	10.15	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
112	20231113	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-40	5	-1.11	2231235	620	15.15	3605	3605	3550	4685	2525	3605	3598.76	0.52	0	-165	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	416	48.84	1.17	12	0.01	73.00	3038.00	6170	20221214	-42.22	3250	20231020	9.69	5680	-37.24	20230102	3250	9.69	20231020	6170	-42.22	20221214	3250	9.69	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
113	20231113	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	0	3	0.00	1478050	410	10.02	3605	3605	3605	4685	2525	3605	3605.00	0.52	0	-100	3715	3660	3600	3545	3485	3630	3515	58	1080	500	2520	5	1	11659319	420	49.38	1.19	12	0.00	73.00	3038.00	6170	20221214	-41.57	3250	20231020	10.92	5680	-36.53	20230102	3250	10.92	20231020	6170	-41.57	20221214	3250	10.92	20231020	0.03	N	018680	500	58 억		60057	N	N	0	N	00	N
114	20231110	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-55	5	-1.50	14807390	4093	94.97	3655	3655	3540	4755	2565	3660	3617.74	0.52	0	-45	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	420	49.38	1.19	12	0.04	73.00	3038.00	6170	20221214	-41.57	3250	20231020	10.92	5680	-36.53	20230102	3250	10.92	20231020	6170	-41.57	20221214	3250	10.92	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
115	20231110	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-40	5	-1.09	11835610	3269	75.85	3655	3655	3540	4755	2565	3660	3620.56	0.52	0	-5	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	422	49.59	1.19	12	0.03	73.00	3038.00	6170	20221214	-41.33	3250	20231020	11.38	5680	-36.27	20230102	3250	11.38	20231020	6170	-41.33	20221214	3250	11.38	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
116	20231110	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-40	5	-1.09	10617630	2932	68.03	3655	3655	3540	4755	2565	3660	3621.29	0.52	0	-44	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	422	49.59	1.19	12	0.03	73.00	3038.00	6170	20221214	-41.33	3250	20231020	11.38	5680	-36.27	20230102	3250	11.38	20231020	6170	-41.33	20221214	3250	11.38	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
117	20231110	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-10	5	-0.27	10599500	2927	67.91	3655	3655	3540	4755	2565	3660	3621.28	0.52	0	-44	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	426	50.00	1.20	12	0.03	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
118	20231110	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-10	5	-0.27	10599500	2927	67.91	3655	3655	3540	4755	2565	3660	3621.28	0.52	0	-44	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	426	50.00	1.20	12	0.03	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
119	20231110	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-15	5	-0.41	10522885	2906	67.42	3655	3655	3540	4755	2565	3660	3621.09	0.52	0	-37	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	425	49.93	1.20	12	0.02	73.00	3038.00	6170	20221214	-40.92	3250	20231020	12.15	5680	-35.83	20230102	3250	12.15	20231020	6170	-40.92	20221214	3250	12.15	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
120	20231110	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-20	5	-0.55	4485105	1243	28.84	3655	3655	3540	4755	2565	3660	3608.29	0.52	0	-39	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	424	49.86	1.20	12	0.01	73.00	3038.00	6170	20221214	-41.00	3250	20231020	12.00	5680	-35.92	20230102	3250	12.00	20231020	6170	-41.00	20221214	3250	12.00	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
121	20231110	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-5	5	-0.14	98685	27	0.63	3655	3655	3655	4755	2565	3660	3655.00	0.52	0	0	3773	3716	3683	3626	3593	3700	3610	58	1095	500	2560	5	1	11659319	426	50.07	1.20	12	0.00	73.00	3038.00	6170	20221214	-40.76	3250	20231020	12.46	5680	-35.65	20230102	3250	12.46	20231020	6170	-40.76	20221214	3250	12.46	20231020	0.03	N	018680	500	58 억		60084	N	N	0	N	00	N
122	20231109	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-65	5	-1.74	15832550	4310	50.29	3725	3740	3650	4840	2610	3725	3673.45	0.52	0	-108	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	427	50.14	1.20	12	0.04	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6170	-40.68	20221214	3250	12.62	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
123	20231109	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-60	5	-1.61	12483945	3396	39.63	3725	3740	3650	4840	2610	3725	3676.07	0.52	0	406	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	427	50.21	1.21	12	0.03	73.00	3038.00	6170	20221214	-40.60	3250	20231020	12.77	5680	-35.48	20230102	3250	12.77	20231020	6170	-40.60	20221214	3250	12.77	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
124	20231109	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-75	5	-2.01	11492590	3125	36.46	3725	3740	3650	4840	2610	3725	3677.63	0.52	0	552	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	426	50.00	1.20	12	0.03	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
125	20231109	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-75	5	-2.01	10678640	2902	33.86	3725	3740	3650	4840	2610	3725	3679.75	0.52	0	552	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	426	50.00	1.20	12	0.02	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
126	20231109	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-40	5	-1.07	3243200	872	10.18	3725	3740	3660	4840	2610	3725	3719.27	0.52	0	-121	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	430	50.48	1.21	12	0.01	73.00	3038.00	6170	20221214	-40.28	3250	20231020	13.38	5680	-35.12	20230102	3250	13.38	20231020	6170	-40.28	20221214	3250	13.38	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
127	20231109	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	0	3	0.00	3025765	813	9.49	3725	3740	3660	4840	2610	3725	3721.73	0.52	0	-121	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	434	51.03	1.23	12	0.01	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
128	20231109	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-60	5	-1.61	2925670	786	9.17	3725	3740	3660	4840	2610	3725	3722.23	0.52	0	-121	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	427	50.21	1.21	12	0.01	73.00	3038.00	6170	20221214	-40.60	3250	20231020	12.77	5680	-35.48	20230102	3250	12.77	20231020	6170	-40.60	20221214	3250	12.77	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
129	20231109	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	0	3	0.00	96850	26	0.30	3725	3725	3725	4840	2610	3725	3725.00	0.52	0	0	3795	3760	3710	3675	3625	3777	3692	58	1115	500	2600	5	1	11659319	434	51.03	1.23	12	0.00	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.03	N	018680	500	58 억		60187	N	N	0	N	00	N
130	20231108	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	25	2	0.68	31938995	8570	148.40	3700	3745	3660	4810	2590	3700	3726.85	0.52	0	-538	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	434	51.03	1.23	12	0.07	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
131	20231108	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	40	2	1.08	28392620	7615	131.86	3700	3745	3660	4810	2590	3700	3728.51	0.52	0	-538	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	436	51.23	1.23	12	0.07	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	6170	-39.38	20221214	3250	15.08	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
132	20231108	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	40	2	1.08	16753830	4503	77.97	3700	3745	3660	4810	2590	3700	3720.59	0.52	0	-536	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	436	51.23	1.23	12	0.04	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	6170	-39.38	20221214	3250	15.08	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
133	20231108	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	14369255	3865	66.93	3700	3735	3660	4810	2590	3700	3717.79	0.52	0	-536	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	435	51.16	1.23	12	0.03	73.00	3038.00	6170	20221214	-39.47	3250	20231020	14.92	5680	-34.24	20230102	3250	14.92	20231020	6170	-39.47	20221214	3250	14.92	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
134	20231108	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	12058860	3246	56.21	3700	3735	3660	4810	2590	3700	3714.99	0.52	0	-536	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	435	51.16	1.23	12	0.03	73.00	3038.00	6170	20221214	-39.47	3250	20231020	14.92	5680	-34.24	20230102	3250	14.92	20231020	6170	-39.47	20221214	3250	14.92	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
135	20231108	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	6679205	1801	31.19	3700	3735	3660	4810	2590	3700	3708.61	0.52	0	-328	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	435	51.16	1.23	12	0.02	73.00	3038.00	6170	20221214	-39.47	3250	20231020	14.92	5680	-34.24	20230102	3250	14.92	20231020	6170	-39.47	20221214	3250	14.92	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
136	20231108	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-40	5	-1.08	4597575	1241	21.49	3700	3720	3660	4810	2590	3700	3704.73	0.52	0	-322	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	427	50.14	1.20	12	0.01	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6170	-40.68	20221214	3250	12.62	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
137	20231108	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-10	5	-0.27	843530	228	3.95	3700	3700	3690	4810	2590	3700	3699.69	0.52	0	-16	3773	3736	3693	3656	3613	3715	3635	58	1110	500	2590	5	1	11659319	430	50.55	1.21	12	0.00	73.00	3038.00	6170	20221214	-40.19	3250	20231020	13.54	5680	-35.04	20230102	3250	13.54	20231020	6170	-40.19	20221214	3250	13.54	20231020	0.03	N	018680	500	58 억		60510	N	N	0	N	00	N
138	20231107	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-25	5	-0.67	21373420	5775	84.44	3725	3730	3650	4840	2610	3725	3701.03	0.52	0	-593	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	431	50.68	1.22	12	0.05	73.00	3038.00	6170	20221214	-40.03	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	6170	-40.03	20221214	3250	13.85	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
139	20231107	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-65	5	-1.74	19368150	5230	76.47	3725	3730	3650	4840	2610	3725	3703.28	0.52	0	-597	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	427	50.14	1.20	12	0.04	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6170	-40.68	20221214	3250	12.62	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
140	20231107	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-65	5	-1.74	16145615	4349	63.59	3725	3730	3650	4840	2610	3725	3712.49	0.52	0	-444	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	427	50.14	1.20	12	0.04	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6170	-40.68	20221214	3250	12.62	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
141	20231107	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-55	5	-1.48	15542360	4185	61.19	3725	3730	3670	4840	2610	3725	3713.83	0.52	0	-353	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	428	50.27	1.21	12	0.04	73.00	3038.00	6170	20221214	-40.52	3250	20231020	12.92	5680	-35.39	20230102	3250	12.92	20231020	6170	-40.52	20221214	3250	12.92	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
142	20231107	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-40	5	-1.07	15070275	4057	59.32	3725	3730	3685	4840	2610	3725	3714.64	0.52	0	-333	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	430	50.48	1.21	12	0.03	73.00	3038.00	6170	20221214	-40.28	3250	20231020	13.38	5680	-35.12	20230102	3250	13.38	20231020	6170	-40.28	20221214	3250	13.38	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
143	20231107	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-25	5	-0.67	10845600	2913	42.59	3725	3730	3685	4840	2610	3725	3723.17	0.52	0	-213	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	431	50.68	1.22	12	0.02	73.00	3038.00	6170	20221214	-40.03	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	6170	-40.03	20221214	3250	13.85	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
144	20231107	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-40	5	-1.07	10797670	2900	42.40	3725	3730	3685	4840	2610	3725	3723.33	0.52	0	-213	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	430	50.48	1.21	12	0.02	73.00	3038.00	6170	20221214	-40.28	3250	20231020	13.38	5680	-35.12	20230102	3250	13.38	20231020	6170	-40.28	20221214	3250	13.38	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
145	20231107	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	5	2	0.13	8988565	2413	35.28	3725	3730	3725	4840	2610	3725	3725.06	0.52	0	2	3798	3761	3708	3671	3618	3780	3690	58	1115	500	2600	5	1	11659319	435	51.10	1.23	12	0.02	73.00	3038.00	6170	20221214	-39.55	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	6170	-39.55	20221214	3250	14.77	20231020	0.03	N	018680	500	58 억		61090	N	N	0	N	00	N
146	20231106	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	75	2	2.05	25214280	6839	194.07	3680	3745	3655	4745	2555	3650	3686.83	0.52	0	535	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	434	51.03	1.23	12	0.06	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
147	20231106	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	50	2	1.37	23234685	6305	178.92	3680	3745	3655	4745	2555	3650	3685.12	0.52	0	516	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	431	50.68	1.22	12	0.05	73.00	3038.00	6170	20221214	-40.03	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	6170	-40.03	20221214	3250	13.85	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
148	20231106	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	25	2	0.68	20085950	5451	154.68	3680	3745	3655	4745	2555	3650	3684.82	0.52	0	443	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	428	50.34	1.21	12	0.05	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
149	20231106	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	25	2	0.68	20085950	5451	154.68	3680	3745	3655	4745	2555	3650	3684.82	0.52	0	443	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	428	50.34	1.21	12	0.05	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
150	20231106	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	30	2	0.82	17478990	4741	134.53	3680	3745	3660	4745	2555	3650	3686.77	0.52	0	168	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	429	50.41	1.21	12	0.04	73.00	3038.00	6170	20221214	-40.36	3250	20231020	13.23	5680	-35.21	20230102	3250	13.23	20231020	6170	-40.36	20221214	3250	13.23	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
151	20231106	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	45	2	1.23	13042525	3544	100.57	3680	3700	3670	4745	2555	3650	3680.17	0.52	0	174	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	431	50.62	1.22	12	0.03	73.00	3038.00	6170	20221214	-40.11	3250	20231020	13.69	5680	-34.95	20230102	3250	13.69	20231020	6170	-40.11	20221214	3250	13.69	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
152	20231106	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	35	2	0.96	6310070	1714	48.64	3680	3700	3680	4745	2555	3650	3681.49	0.52	0	174	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	430	50.48	1.21	12	0.01	73.00	3038.00	6170	20221214	-40.28	3250	20231020	13.38	5680	-35.12	20230102	3250	13.38	20231020	6170	-40.28	20221214	3250	13.38	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
153	20231106	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	50	2	1.37	1797560	488	13.85	3680	3700	3680	4745	2555	3650	3683.52	0.52	0	175	3690	3670	3660	3640	3630	3665	3635	58	1095	500	2550	5	1	11659319	431	50.68	1.22	12	0.00	73.00	3038.00	6170	20221214	-40.03	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	6170	-40.03	20221214	3250	13.85	20231020	0.03	N	018680	500	58 억		60628	N	N	0	N	00	N
154	20231103	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-25	5	-0.68	12922520	3524	58.35	3675	3680	3650	4775	2575	3675	3667.00	0.52	0	229	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	426	50.00	1.20	12	0.03	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
155	20231103	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-10	5	-0.27	12068370	3290	54.48	3675	3680	3650	4775	2575	3675	3668.20	0.52	0	229	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	427	50.21	1.21	12	0.03	73.00	3038.00	6170	20221214	-40.60	3250	20231020	12.77	5680	-35.48	20230102	3250	12.77	20231020	6170	-40.60	20221214	3250	12.77	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
156	20231103	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-10	5	-0.27	10447320	2847	47.14	3675	3680	3650	4775	2575	3675	3669.59	0.52	0	227	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	427	50.21	1.21	12	0.02	73.00	3038.00	6170	20221214	-40.60	3250	20231020	12.77	5680	-35.48	20230102	3250	12.77	20231020	6170	-40.60	20221214	3250	12.77	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
157	20231103	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-15	5	-0.41	9462260	2578	42.69	3675	3680	3650	4775	2575	3675	3670.39	0.52	0	247	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	427	50.14	1.20	12	0.02	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6170	-40.68	20221214	3250	12.62	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
158	20231103	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-20	5	-0.54	7431060	2024	33.52	3675	3680	3650	4775	2575	3675	3671.47	0.52	0	242	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	426	50.07	1.20	12	0.02	73.00	3038.00	6170	20221214	-40.76	3250	20231020	12.46	5680	-35.65	20230102	3250	12.46	20231020	6170	-40.76	20221214	3250	12.46	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
159	20231103	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	0	3	0.00	6867180	1870	30.97	3675	3680	3650	4775	2575	3675	3672.29	0.52	0	238	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	428	50.34	1.21	12	0.02	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
160	20231103	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	0	3	0.00	4148865	1129	18.70	3675	3680	3650	4775	2575	3675	3674.81	0.52	0	102	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	428	50.34	1.21	12	0.01	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
161	20231103	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	0	3	0.00	3006150	818	13.55	3675	3675	3675	4775	2575	3675	3675.00	0.52	0	114	3735	3705	3660	3630	3585	3720	3645	58	1100	500	2570	5	1	11659319	428	50.34	1.21	12	0.01	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.04	N	018680	500	58 억		60627	N	N	0	N	00	N
162	20231102	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	60	2	1.66	22161645	6039	80.33	3650	3690	3615	4695	2535	3615	3669.75	0.52	0	-10	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	428	50.34	1.21	12	0.05	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
163	20231102	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	60	2	1.66	21614070	5890	78.35	3650	3690	3615	4695	2535	3615	3669.62	0.52	0	-7	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	428	50.34	1.21	12	0.05	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
164	20231102	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	60	2	1.66	18846815	5138	68.34	3650	3690	3615	4695	2535	3615	3668.12	0.52	0	-6	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	428	50.34	1.21	12	0.04	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
165	20231102	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	65	2	1.80	12958280	3537	47.05	3650	3690	3615	4695	2535	3615	3663.64	0.52	0	-9	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	429	50.41	1.21	12	0.03	73.00	3038.00	6170	20221214	-40.36	3250	20231020	13.23	5680	-35.21	20230102	3250	13.23	20231020	6170	-40.36	20221214	3250	13.23	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
166	20231102	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	40	2	1.11	9510745	2599	34.57	3650	3690	3615	4695	2535	3615	3659.39	0.52	0	-25	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	426	50.07	1.20	12	0.02	73.00	3038.00	6170	20221214	-40.76	3250	20231020	12.46	5680	-35.65	20230102	3250	12.46	20231020	6170	-40.76	20221214	3250	12.46	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
167	20231102	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	35	2	0.97	4200225	1152	15.32	3650	3650	3615	4695	2535	3615	3646.03	0.52	0	-13	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	426	50.00	1.20	12	0.01	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
168	20231102	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	25	2	0.69	2600290	713	9.48	3650	3650	3615	4695	2535	3615	3646.97	0.52	0	-12	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	424	49.86	1.20	12	0.01	73.00	3038.00	6170	20221214	-41.00	3250	20231020	12.00	5680	-35.92	20230102	3250	12.00	20231020	6170	-41.00	20221214	3250	12.00	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
169	20231102	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	35	2	0.97	321200	88	1.17	3650	3650	3650	4695	2535	3615	3650.00	0.52	0	0	3705	3660	3630	3585	3555	3682	3607	58	1080	500	2530	5	1	11659319	426	50.00	1.20	12	0.00	73.00	3038.00	6170	20221214	-40.84	3250	20231020	12.31	5680	-35.74	20230102	3250	12.31	20231020	6170	-40.84	20221214	3250	12.31	20231020	0.04	N	018680	500	58 억		60637	N	N	0	N	00	N
170	20231101	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	15	2	0.42	27235070	7514	50.17	3600	3675	3600	4680	2520	3600	3624.58	0.52	0	4	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	421	49.52	1.19	12	0.06	73.00	3038.00	6170	20221214	-41.41	3250	20231020	11.23	5680	-36.36	20230102	3250	11.23	20231020	6170	-41.41	20221214	3250	11.23	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
171	20231101	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	30	2	0.83	22306870	6151	41.07	3600	3675	3600	4680	2520	3600	3626.54	0.52	0	5	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	423	49.73	1.19	12	0.05	73.00	3038.00	6170	20221214	-41.17	3250	20231020	11.69	5680	-36.09	20230102	3250	11.69	20231020	6170	-41.17	20221214	3250	11.69	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
172	20231101	140259	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	40	2	1.11	21241495	5858	39.11	3600	3675	3600	4680	2520	3600	3626.07	0.52	0	5	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	424	49.86	1.20	12	0.05	73.00	3038.00	6170	20221214	-41.00	3250	20231020	12.00	5680	-35.92	20230102	3250	12.00	20231020	6170	-41.00	20221214	3250	12.00	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
173	20231101	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	25	2	0.69	18394490	5075	33.89	3600	3675	3600	4680	2520	3600	3624.53	0.52	0	16	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	423	49.66	1.19	12	0.04	73.00	3038.00	6170	20221214	-41.25	3250	20231020	11.54	5680	-36.18	20230102	3250	11.54	20231020	6170	-41.25	20221214	3250	11.54	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
174	20231101	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	30	2	0.83	17439780	4812	32.13	3600	3675	3600	4680	2520	3600	3624.23	0.52	0	30	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	423	49.73	1.19	12	0.04	73.00	3038.00	6170	20221214	-41.17	3250	20231020	11.69	5680	-36.09	20230102	3250	11.69	20231020	6170	-41.17	20221214	3250	11.69	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
175	20231101	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	40	2	1.11	14480890	3998	26.69	3600	3675	3600	4680	2520	3600	3622.03	0.52	0	31	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	424	49.86	1.20	12	0.03	73.00	3038.00	6170	20221214	-41.00	3250	20231020	12.00	5680	-35.92	20230102	3250	12.00	20231020	6170	-41.00	20221214	3250	12.00	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
176	20231101	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	65	2	1.81	10892840	3016	20.14	3600	3675	3600	4680	2520	3600	3611.68	0.52	0	-36	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	427	50.21	1.21	12	0.03	73.00	3038.00	6170	20221214	-40.60	3250	20231020	12.77	5680	-35.48	20230102	3250	12.77	20231020	6170	-40.60	20221214	3250	12.77	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N
177	20231101	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	5	2	0.14	2844065	790	5.27	3600	3605	3600	4680	2520	3600	3600.08	0.52	0	-1	3853	3726	3648	3521	3443	3687	3482	58	1080	500	2520	5	1	11659319	420	49.38	1.19	12	0.01	73.00	3038.00	6170	20221214	-41.57	3250	20231020	10.92	5680	-36.53	20230102	3250	10.92	20231020	6170	-41.57	20221214	3250	10.92	20231020	0.04	N	018680	500	58 억		60733	N	N	0	N	00	N