KissMeData/307750/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	161205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-30	5	-0.51	500480360	85620	93.78	5860	5900	5820	7630	4110	5870	5845.37	0.46	0	-11900	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2866	32.09	3.13	12	0.17	182.00	1867.00	8180	20221213	-28.61	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8180	-28.61	20221213	5180	12.74	20230316	3.47	N	307750	100	49 억		223559	N	N	10	N	00	N
3	20231130	151203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-50	5	-0.85	482863540	82603	90.48	5860	5900	5820	7630	4110	5870	5845.59	0.46	0	-11739	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2856	31.98	3.12	12	0.17	182.00	1867.00	8180	20221213	-28.85	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8180	-28.85	20221213	5180	12.36	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
4	20231130	141200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-30	5	-0.51	308831220	52765	57.80	5860	5900	5830	7630	4110	5870	5852.96	0.46	0	-8488	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2866	32.09	3.13	12	0.11	182.00	1867.00	8180	20221213	-28.61	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8180	-28.61	20221213	5180	12.74	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
5	20231130	131158	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-20	5	-0.34	251564010	42966	47.06	5860	5900	5830	7630	4110	5870	5854.96	0.46	0	-7004	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2871	32.14	3.13	12	0.09	182.00	1867.00	8180	20221213	-28.48	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8180	-28.48	20221213	5180	12.93	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
6	20231130	121213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	0	3	0.00	192967680	32942	36.08	5860	5900	5830	7630	4110	5870	5857.80	0.46	0	-5461	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2880	32.25	3.14	12	0.07	182.00	1867.00	8180	20221213	-28.24	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8180	-28.24	20221213	5180	13.32	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
7	20231130	111207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	10	2	0.17	135591860	23141	25.35	5860	5900	5830	7630	4110	5870	5859.38	0.46	0	-2639	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2885	32.31	3.15	12	0.05	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
8	20231130	101200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	0	3	0.00	94575090	16143	17.68	5860	5900	5830	7630	4110	5870	5858.58	0.46	0	-2606	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2880	32.25	3.14	12	0.03	182.00	1867.00	8180	20221213	-28.24	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8180	-28.24	20221213	5180	13.32	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
9	20231130	091200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	10	2	0.17	12548160	2136	2.34	5860	5890	5860	7630	4110	5870	5874.61	0.46	0	263	5943	5906	5873	5836	5803	5890	5820	49	1760	100	4100	10	1	49069269	2885	32.31	3.15	12	0.00	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.47	N	307750	100	49 억		223559	N	N	14	N	00	N
10	20231129	161154	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-20	5	-0.34	527754770	89946	56.63	5880	5910	5840	7650	4130	5890	5867.45	0.49	0	-17788	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2880	32.25	3.14	12	0.18	182.00	1867.00	8180	20221213	-28.24	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8180	-28.24	20221213	5180	13.32	20230316	3.41	N	307750	100	49 억		241347	N	N	14	N	00	N
11	20231129	151206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-30	5	-0.51	457049090	77884	49.03	5880	5910	5840	7650	4130	5890	5868.33	0.49	0	-17857	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2875	32.20	3.14	12	0.16	182.00	1867.00	8180	20221213	-28.36	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8180	-28.36	20221213	5180	13.13	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
12	20231129	141158	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-10	5	-0.17	324134830	55223	34.77	5880	5910	5840	7650	4130	5890	5869.56	0.49	0	-7454	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2885	32.31	3.15	12	0.11	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
13	20231129	131200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-30	5	-0.51	284392880	48455	30.51	5880	5910	5840	7650	4130	5890	5869.22	0.49	0	-4998	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2875	32.20	3.14	12	0.10	182.00	1867.00	8180	20221213	-28.36	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8180	-28.36	20221213	5180	13.13	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
14	20231129	121202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-10	5	-0.17	238209620	40582	25.55	5880	5910	5840	7650	4130	5890	5869.83	0.49	0	-4664	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2885	32.31	3.15	12	0.08	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
15	20231129	111201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-20	5	-0.34	186515630	31772	20.00	5880	5910	5840	7650	4130	5890	5870.44	0.49	0	-4628	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2880	32.25	3.14	12	0.06	182.00	1867.00	8180	20221213	-28.24	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8180	-28.24	20221213	5180	13.32	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
16	20231129	101159	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-20	5	-0.34	119262660	20355	12.81	5880	5890	5840	7650	4130	5890	5859.13	0.49	0	-3052	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2880	32.25	3.14	12	0.04	182.00	1867.00	8180	20221213	-28.24	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8180	-28.24	20221213	5180	13.32	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
17	20231129	091154	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-30	5	-0.51	40207270	6843	4.31	5880	5890	5860	7650	4130	5890	5875.68	0.49	0	-2082	6023	5956	5903	5836	5783	5990	5870	49	1760	100	4120	10	1	49069269	2875	32.20	3.14	12	0.01	182.00	1867.00	8180	20221213	-28.36	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8180	-28.36	20221213	5180	13.13	20230316	3.41	N	307750	100	49 억		241347	N	N	0	N	00	N
18	20231128	161153	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	10	2	0.17	914720550	155145	101.75	5880	5970	5850	7640	4120	5880	5895.93	0.48	0	3897	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2890	32.36	3.15	12	0.32	182.00	1867.00	8180	20221213	-28.00	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8180	-28.00	20221213	5180	13.71	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
19	20231128	151034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	20	2	0.34	881558430	149510	98.06	5880	5970	5850	7640	4120	5880	5896.32	0.48	0	4266	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2895	32.42	3.16	12	0.30	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
20	20231128	141154	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	0	3	0.00	793696900	134558	88.25	5880	5970	5850	7640	4120	5880	5898.55	0.48	0	5281	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2885	32.31	3.15	12	0.27	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
21	20231128	131146	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	20	2	0.34	676590640	114635	75.19	5880	5970	5850	7640	4120	5880	5902.13	0.48	0	4446	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2895	32.42	3.16	12	0.23	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
22	20231128	121153	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	10	2	0.17	629951940	106708	69.99	5880	5970	5850	7640	4120	5880	5903.51	0.48	0	6676	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2890	32.36	3.15	12	0.22	182.00	1867.00	8180	20221213	-28.00	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8180	-28.00	20221213	5180	13.71	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
23	20231128	111153	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	10	2	0.17	568639700	96299	63.16	5880	5970	5850	7640	4120	5880	5904.94	0.48	0	8064	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2890	32.36	3.15	12	0.20	182.00	1867.00	8180	20221213	-28.00	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8180	-28.00	20221213	5180	13.71	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
24	20231128	101148	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	40	2	0.68	413864110	70039	45.94	5880	5970	5850	7640	4120	5880	5909.05	0.48	0	3272	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2905	32.53	3.17	12	0.14	182.00	1867.00	8180	20221213	-27.63	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8180	-27.63	20221213	5180	14.29	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
25	20231128	091149	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	50	2	0.85	114113380	19222	12.61	5880	5970	5880	7640	4120	5880	5936.60	0.48	0	-3172	6126	6002	5926	5802	5726	5965	5765	49	1760	100	4110	10	1	49069269	2910	32.58	3.18	12	0.04	182.00	1867.00	8180	20221213	-27.51	5180	20230316	14.48	8140	-27.15	20230721	5180	14.48	20230316	8180	-27.51	20221213	5180	14.48	20230316	3.39	N	307750	100	49 억		237450	N	N	6	N	00	N
26	20231127	161140	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-70	5	-1.18	888883170	150489	136.78	6020	6050	5850	7730	4170	5950	5906.80	0.56	0	-39492	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2885	32.31	3.15	12	0.31	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.35	N	307750	100	49 억		276930	N	N	6	N	00	N
27	20231127	151153	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-70	5	-1.18	808662030	136845	124.38	6020	6050	5850	7730	4170	5950	5909.33	0.56	0	-39350	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2885	32.31	3.15	12	0.28	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
28	20231127	141150	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-50	5	-0.84	652150770	110197	100.16	6020	6050	5850	7730	4170	5950	5918.04	0.56	0	-38514	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2895	32.42	3.16	12	0.22	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
29	20231127	131153	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-70	5	-1.18	638200910	107830	98.01	6020	6050	5850	7730	4170	5950	5918.58	0.56	0	-37309	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2885	32.31	3.15	12	0.22	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
30	20231127	121158	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-50	5	-0.84	554029540	93486	84.97	6020	6050	5880	7730	4170	5950	5926.34	0.56	0	-29679	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2895	32.42	3.16	12	0.19	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
31	20231127	111139	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-70	5	-1.18	480498440	80997	73.62	6020	6050	5880	7730	4170	5950	5932.30	0.56	0	-26837	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2885	32.31	3.15	12	0.17	182.00	1867.00	8180	20221213	-28.12	5180	20230316	13.51	8140	-27.76	20230721	5180	13.51	20230316	8180	-28.12	20221213	5180	13.51	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
32	20231127	101136	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-50	5	-0.84	337738840	56807	51.63	6020	6050	5890	7730	4170	5950	5945.37	0.56	0	-20980	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2895	32.42	3.16	12	0.12	182.00	1867.00	8180	20221213	-27.87	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8180	-27.87	20221213	5180	13.90	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
33	20231127	091140	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	40	2	0.67	85301380	14167	12.88	6020	6050	5970	7730	4170	5950	6021.13	0.56	0	-4274	6116	6032	5986	5902	5856	6010	5880	49	1780	100	4160	10	1	49069269	2939	32.91	3.21	12	0.03	182.00	1867.00	8180	20221213	-26.77	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8180	-26.77	20221213	5180	15.64	20230316	3.35	N	307750	100	49 억		276930	N	N	0	N	00	N
34	20231124	161133	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	0	3	0.00	656881870	109593	25.02	5970	6070	5940	7730	4170	5950	5993.89	0.57	0	-2952	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2920	32.69	3.19	12	0.22	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
35	20231124	151142	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	0	3	0.00	635308450	105968	24.19	5970	6070	5940	7730	4170	5950	5995.29	0.57	0	-2633	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2920	32.69	3.19	12	0.22	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
36	20231124	141138	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	20	2	0.34	550250730	91682	20.93	5970	6070	5950	7730	4170	5950	6001.73	0.57	0	4624	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2929	32.80	3.20	12	0.19	182.00	1867.00	8180	20221213	-27.02	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
37	20231124	131135	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	30	2	0.50	503363360	83830	19.14	5970	6070	5950	7730	4170	5950	6004.58	0.57	0	9626	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2934	32.86	3.20	12	0.17	182.00	1867.00	8180	20221213	-26.89	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8180	-26.89	20221213	5180	15.44	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
38	20231124	121143	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	30	2	0.50	422746370	70305	16.05	5970	6070	5950	7730	4170	5950	6013.04	0.57	0	13019	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2934	32.86	3.20	12	0.14	182.00	1867.00	8180	20221213	-26.89	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8180	-26.89	20221213	5180	15.44	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
39	20231124	111138	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	20	2	0.34	391378260	65055	14.85	5970	6070	5950	7730	4170	5950	6016.12	0.57	0	13036	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2929	32.80	3.20	12	0.13	182.00	1867.00	8180	20221213	-27.02	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
40	20231124	101141	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	70	2	1.18	321774350	53423	12.20	5970	6070	5950	7730	4170	5950	6023.15	0.57	0	16777	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2954	33.08	3.22	12	0.11	182.00	1867.00	8180	20221213	-26.41	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8180	-26.41	20221213	5180	16.22	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
41	20231124	091134	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	90	2	1.51	166068210	27540	6.29	5970	6070	5950	7730	4170	5950	6030.08	0.57	0	14299	6423	6186	6033	5796	5643	6305	5915	49	1780	100	4160	10	1	49069269	2964	33.19	3.24	12	0.06	182.00	1867.00	8180	20221213	-26.16	5180	20230316	16.60	8140	-25.80	20230721	5180	16.60	20230316	8180	-26.16	20221213	5180	16.60	20230316	3.29	N	307750	100	49 억		279854	N	N	2	N	00	N
42	20231123	161119	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	20	2	0.34	2645676870	437060	324.41	5940	6270	5880	7700	4160	5930	6053.37	0.63	0	-24406	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2920	32.69	3.19	12	0.89	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.30	N	307750	100	49 억		306964	N	N	2	N	00	N
43	20231123	151158	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	60	2	1.01	2523227490	416520	309.16	5940	6270	5880	7700	4160	5930	6057.88	0.63	0	-33134	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2939	32.91	3.21	12	0.85	182.00	1867.00	8180	20221213	-26.77	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8180	-26.77	20221213	5180	15.64	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
44	20231123	141159	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	90	2	1.52	2412337420	397995	295.41	5940	6270	5880	7700	4160	5930	6061.23	0.63	0	-37304	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2954	33.08	3.22	12	0.81	182.00	1867.00	8180	20221213	-26.41	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8180	-26.41	20221213	5180	16.22	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
45	20231123	131156	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	10	2	0.17	2275681900	375149	278.45	5940	6270	5880	7700	4160	5930	6066.07	0.63	0	-41330	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2915	32.64	3.18	12	0.76	182.00	1867.00	8180	20221213	-27.38	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8180	-27.38	20221213	5180	14.67	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
46	20231123	121137	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	50	2	0.84	200280960	33641	24.97	5940	6000	5880	7700	4160	5930	5953.48	0.63	0	1288	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2934	32.86	3.20	12	0.07	182.00	1867.00	8180	20221213	-26.89	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8180	-26.89	20221213	5180	15.44	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
47	20231123	111208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	40	2	0.67	130138700	21914	16.27	5940	5980	5880	7700	4160	5930	5938.61	0.63	0	-4820	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2929	32.80	3.20	12	0.04	182.00	1867.00	8180	20221213	-27.02	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
48	20231123	101142	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	40	2	0.67	100735120	16979	12.60	5940	5980	5880	7700	4160	5930	5932.92	0.63	0	-4325	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2929	32.80	3.20	12	0.03	182.00	1867.00	8180	20221213	-27.02	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
49	20231123	091137	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	0	3	0.00	30252650	5121	3.80	5940	5940	5880	7700	4160	5930	5907.57	0.63	0	-2437	6130	6030	5980	5880	5830	6005	5855	49	1770	100	4150	10	1	49069269	2910	32.58	3.18	12	0.01	182.00	1867.00	8180	20221213	-27.51	5180	20230316	14.48	8140	-27.15	20230721	5180	14.48	20230316	8180	-27.51	20221213	5180	14.48	20230316	3.30	N	307750	100	49 억		306964	N	N	0	N	00	N
50	20231122	161055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-90	5	-1.50	805205940	134605	114.11	6020	6080	5930	7820	4220	6020	5982.31	0.70	0	-38802	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2910	32.58	3.18	12	0.27	182.00	1867.00	8180	20221213	-27.51	5180	20230316	14.48	8140	-27.15	20230721	5180	14.48	20230316	8180	-27.51	20221213	5180	14.48	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
51	20231122	151118	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-80	5	-1.33	754752560	126107	106.90	6020	6080	5930	7820	4220	6020	5985.02	0.70	0	-36616	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2915	32.64	3.18	12	0.26	182.00	1867.00	8180	20221213	-27.38	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8180	-27.38	20221213	5180	14.67	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
52	20231122	141108	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-90	5	-1.50	693849890	115852	98.21	6020	6080	5930	7820	4220	6020	5989.11	0.70	0	-30840	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2910	32.58	3.18	12	0.24	182.00	1867.00	8180	20221213	-27.51	5180	20230316	14.48	8140	-27.15	20230721	5180	14.48	20230316	8180	-27.51	20221213	5180	14.48	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
53	20231122	131147	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	-60	5	-1.00	528239720	87993	74.59	6020	6080	5950	7820	4220	6020	6003.20	0.70	0	-27802	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2925	32.75	3.19	12	0.18	182.00	1867.00	8180	20221213	-27.14	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8180	-27.14	20221213	5180	15.06	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
54	20231122	121152	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-50	5	-0.83	491529510	81831	69.37	6020	6080	5950	7820	4220	6020	6006.64	0.70	0	-25320	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2929	32.80	3.20	12	0.17	182.00	1867.00	8180	20221213	-27.02	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
55	20231122	111242	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	-70	5	-1.16	455177760	75731	64.20	6020	6080	5950	7820	4220	6020	6010.45	0.70	0	-21754	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2920	32.69	3.19	12	0.15	182.00	1867.00	8180	20221213	-27.26	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8180	-27.26	20221213	5180	14.86	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
56	20231122	101203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	-30	5	-0.50	387982920	64468	54.65	6020	6080	5970	7820	4220	6020	6018.22	0.70	0	-16693	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2939	32.91	3.21	12	0.13	182.00	1867.00	8180	20221213	-26.77	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8180	-26.77	20221213	5180	15.64	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
57	20231122	091112	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	20	2	0.33	187676570	31119	26.38	6020	6080	5980	7820	4220	6020	6030.93	0.70	0	-2671	6100	6060	6000	5960	5900	6080	5980	49	1800	100	4210	10	1	49069269	2964	33.19	3.24	12	0.06	182.00	1867.00	8180	20221213	-26.16	5180	20230316	16.60	8140	-25.80	20230721	5180	16.60	20230316	8180	-26.16	20221213	5180	16.60	20230316	3.29	N	307750	100	49 억		345765	N	N	1	N	00	N
58	20231121	161109	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	40	2	0.67	705796880	117673	97.76	6010	6040	5940	7770	4190	5980	5997.87	0.67	0	18503	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2954	33.08	3.22	12	0.24	182.00	1867.00	8210	20221117	-26.67	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8180	-26.41	20221213	5180	16.22	20230316	3.28	N	307750	100	49 억		327262	N	N	1	N	00	N
59	20231121	151114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	40	2	0.67	676126340	112739	93.66	6010	6040	5940	7770	4190	5980	5997.27	0.67	0	18684	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2954	33.08	3.22	12	0.23	182.00	1867.00	8210	20221117	-26.67	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8180	-26.41	20221213	5180	16.22	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
60	20231121	141057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	30	2	0.50	576849280	96242	79.95	6010	6030	5940	7770	4190	5980	5993.74	0.67	0	13015	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2949	33.02	3.22	12	0.20	182.00	1867.00	8210	20221117	-26.80	5180	20230316	16.02	8140	-26.17	20230721	5180	16.02	20230316	8180	-26.53	20221213	5180	16.02	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
61	20231121	131047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	30	2	0.50	450067580	75089	62.38	6010	6030	5940	7770	4190	5980	5993.79	0.67	0	8710	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2949	33.02	3.22	12	0.15	182.00	1867.00	8210	20221117	-26.80	5180	20230316	16.02	8140	-26.17	20230721	5180	16.02	20230316	8180	-26.53	20221213	5180	16.02	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
62	20231121	121049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	30	2	0.50	394597970	65865	54.72	6010	6030	5940	7770	4190	5980	5991.01	0.67	0	5278	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2949	33.02	3.22	12	0.13	182.00	1867.00	8210	20221117	-26.80	5180	20230316	16.02	8140	-26.17	20230721	5180	16.02	20230316	8180	-26.53	20221213	5180	16.02	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
63	20231121	111043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	40	2	0.67	283841900	47443	39.41	6010	6020	5940	7770	4190	5980	5982.80	0.67	0	-1884	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2954	33.08	3.22	12	0.10	182.00	1867.00	8210	20221117	-26.67	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	8180	-26.41	20221213	5180	16.22	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
64	20231121	101017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-10	5	-0.17	192539780	32240	26.78	6010	6010	5940	7770	4190	5980	5972.08	0.67	0	-5884	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2929	32.80	3.20	12	0.07	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
65	20231121	091034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	0	3	0.00	69034500	11527	9.58	6010	6010	5950	7770	4190	5980	5988.94	0.67	0	-6692	6106	6042	5936	5872	5766	6075	5905	49	1790	100	4180	10	1	49069269	2934	32.86	3.20	12	0.02	182.00	1867.00	8210	20221117	-27.16	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8180	-26.89	20221213	5180	15.44	20230316	3.28	N	307750	100	49 억		327262	N	N	0	N	00	N
66	20231120	161039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	140	2	2.40	687016910	115549	92.77	5870	6000	5830	7590	4090	5840	5945.50	0.64	0	15198	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2934	32.86	3.20	12	0.24	182.00	1867.00	8210	20221117	-27.16	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8180	-26.89	20221213	5180	15.44	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
67	20231120	151049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	150	2	2.57	654256700	110068	88.37	5870	6000	5830	7590	4090	5840	5944.11	0.64	0	14774	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2939	32.91	3.21	12	0.22	182.00	1867.00	8210	20221117	-27.04	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8180	-26.77	20221213	5180	15.64	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
68	20231120	141049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	130	2	2.23	543824660	91558	73.51	5870	6000	5830	7590	4090	5840	5939.67	0.64	0	15332	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2929	32.80	3.20	12	0.19	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
69	20231120	131043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	150	2	2.57	483806340	81529	65.46	5870	6000	5830	7590	4090	5840	5934.16	0.64	0	16723	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2939	32.91	3.21	12	0.17	182.00	1867.00	8210	20221117	-27.04	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8180	-26.77	20221213	5180	15.64	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
70	20231120	121046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	130	2	2.23	346130980	58461	46.94	5870	6000	5830	7590	4090	5840	5920.72	0.64	0	13687	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2929	32.80	3.20	12	0.12	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8180	-27.02	20221213	5180	15.25	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
71	20231120	111039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	140	2	2.40	316153130	53430	42.90	5870	6000	5830	7590	4090	5840	5917.15	0.64	0	13551	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2934	32.86	3.20	12	0.11	182.00	1867.00	8210	20221117	-27.16	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	8180	-26.89	20221213	5180	15.44	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
72	20231120	101037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	100	2	1.71	211900340	35967	28.88	5870	5940	5830	7590	4090	5840	5891.52	0.64	0	8881	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2915	32.64	3.18	12	0.07	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8180	-27.38	20221213	5180	14.67	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
73	20231120	091048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	50	2	0.86	68386060	11677	9.37	5870	5890	5830	7590	4090	5840	5856.48	0.64	0	5697	6020	5930	5870	5780	5720	5900	5750	49	1750	100	4080	10	1	49069269	2890	32.36	3.15	12	0.02	182.00	1867.00	8210	20221117	-28.26	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8180	-28.00	20221213	5180	13.71	20230316	3.30	N	307750	100	49 억		312059	N	N	0	N	00	N
74	20231117	161110	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-100	5	-1.68	724712550	123810	149.89	5940	5960	5810	7720	4160	5940	5853.49	0.61	0	11746	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2866	32.09	3.13	12	0.25	182.00	1867.00	8210	20221117	-28.87	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8210	-28.87	20221117	5180	12.74	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
75	20231117	151118	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-80	5	-1.35	692526110	118301	143.22	5940	5960	5810	7720	4160	5940	5853.93	0.61	0	11337	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2875	32.20	3.14	12	0.24	182.00	1867.00	8210	20221117	-28.62	5180	20230316	13.13	8140	-28.01	20230721	5180	13.13	20230316	8210	-28.62	20221117	5180	13.13	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
76	20231117	141111	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-100	5	-1.68	628712100	107402	130.03	5940	5960	5810	7720	4160	5940	5853.82	0.61	0	14910	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2866	32.09	3.13	12	0.22	182.00	1867.00	8210	20221117	-28.87	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8210	-28.87	20221117	5180	12.74	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
77	20231117	131109	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-110	5	-1.85	565685020	96612	116.97	5940	5960	5810	7720	4160	5940	5855.23	0.61	0	15215	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2861	32.03	3.12	12	0.20	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
78	20231117	121111	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-100	5	-1.68	521326990	89004	107.75	5940	5960	5810	7720	4160	5940	5857.34	0.61	0	13477	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2866	32.09	3.13	12	0.18	182.00	1867.00	8210	20221117	-28.87	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8210	-28.87	20221117	5180	12.74	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
79	20231117	111116	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-110	5	-1.85	392911990	66998	81.11	5940	5960	5810	7720	4160	5940	5864.53	0.61	0	-1113	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2861	32.03	3.12	12	0.14	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
80	20231117	101113	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-120	5	-2.02	329532520	56164	68.00	5940	5960	5810	7720	4160	5940	5867.33	0.61	0	-3696	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2856	31.98	3.12	12	0.11	182.00	1867.00	8210	20221117	-29.11	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8210	-29.11	20221117	5180	12.36	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
81	20231117	091114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-50	5	-0.84	81566360	13803	16.71	5940	5960	5870	7720	4160	5940	5909.32	0.61	0	-6706	6060	6000	5960	5900	5860	5980	5880	49	1780	100	4150	10	1	49069269	2890	32.36	3.15	12	0.03	182.00	1867.00	8210	20221117	-28.26	5180	20230316	13.71	8140	-27.64	20230721	5180	13.71	20230316	8210	-28.26	20221117	5180	13.71	20230316	3.38	N	307750	100	49 억		300308	N	N	0	N	00	N
82	20231116	161111	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	30	2	0.51	450333970	75444	48.33	6000	6020	5920	7720	4160	5940	5969.15	0.58	0	13554	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2929	32.80	3.20	12	0.15	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8210	-27.28	20221117	5180	15.25	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
83	20231116	151104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	30	2	0.51	406587130	68109	43.63	6000	6020	5920	7720	4160	5940	5969.70	0.58	0	10178	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2929	32.80	3.20	12	0.14	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8210	-27.28	20221117	5180	15.25	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
84	20231116	141041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	50	2	0.84	373004420	62477	40.03	6000	6020	5920	7720	4160	5940	5970.32	0.58	0	11495	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2939	32.91	3.21	12	0.13	182.00	1867.00	8210	20221117	-27.04	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8210	-27.04	20221117	5180	15.64	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
85	20231116	131105	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	60	2	1.01	326264110	54639	35.00	6000	6020	5920	7720	4160	5940	5971.33	0.58	0	10981	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2944	32.97	3.21	12	0.11	182.00	1867.00	8210	20221117	-26.92	5180	20230316	15.83	8140	-26.29	20230721	5180	15.83	20230316	8210	-26.92	20221117	5180	15.83	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
86	20231116	121106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	50	2	0.84	289258940	48455	31.04	6000	6020	5920	7720	4160	5940	5969.70	0.58	0	11077	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2939	32.91	3.21	12	0.10	182.00	1867.00	8210	20221117	-27.04	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8210	-27.04	20221117	5180	15.64	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
87	20231116	111105	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	0	3	0.00	220604390	37005	23.71	6000	6000	5920	7720	4160	5940	5961.53	0.58	0	7028	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2915	32.64	3.18	12	0.08	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
88	20231116	101104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	20	2	0.34	69404860	11651	7.46	6000	6000	5920	7720	4160	5940	5957.13	0.58	0	566	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2925	32.75	3.19	12	0.02	182.00	1867.00	8210	20221117	-27.41	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8210	-27.41	20221117	5180	15.06	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
89	20231116	091110	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	0.58	0	0	6060	6000	5930	5870	5800	6030	5900	49	1780	100	4150	10	1	49069269	2915	32.64	3.18	12	0.00	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.42	N	307750	100	49 억		285727	N	N	3	N	00	N
90	20231115	160949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	140	2	2.41	882616100	148930	134.77	5880	5990	5860	7540	4060	5800	5926.46	0.51	0	34146	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2915	32.64	3.18	12	0.30	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.37	N	307750	100	49 억		251581	N	N	3	N	00	N
91	20231115	151126	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	140	2	2.41	836052610	141091	127.68	5880	5990	5860	7540	4060	5800	5925.72	0.51	0	33947	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2915	32.64	3.18	12	0.29	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
92	20231115	141121	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	130	2	2.24	732435580	123625	111.87	5880	5990	5860	7540	4060	5800	5924.76	0.51	0	32813	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2910	32.58	3.18	12	0.25	182.00	1867.00	8210	20221117	-27.77	5180	20230316	14.48	8140	-27.15	20230721	5180	14.48	20230316	8210	-27.77	20221117	5180	14.48	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
93	20231115	131122	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	120	2	2.07	668447900	112812	102.09	5880	5990	5860	7540	4060	5800	5925.44	0.51	0	28004	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2905	32.53	3.17	12	0.23	182.00	1867.00	8210	20221117	-27.89	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8210	-27.89	20221117	5180	14.29	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
94	20231115	121123	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	120	2	2.07	611015430	103084	93.29	5880	5990	5860	7540	4060	5800	5927.48	0.51	0	26287	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2905	32.53	3.17	12	0.21	182.00	1867.00	8210	20221117	-27.89	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8210	-27.89	20221117	5180	14.29	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
95	20231115	111136	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	130	2	2.24	589719050	99479	90.02	5880	5990	5860	7540	4060	5800	5928.20	0.51	0	24851	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2910	32.58	3.18	12	0.20	182.00	1867.00	8210	20221117	-27.77	5180	20230316	14.48	8140	-27.15	20230721	5180	14.48	20230316	8210	-27.77	20221117	5180	14.48	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
96	20231115	101127	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	140	2	2.41	487140110	82114	74.31	5880	5990	5860	7540	4060	5800	5932.65	0.51	0	24638	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2915	32.64	3.18	12	0.17	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
97	20231115	091117	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	110	2	1.90	137497150	23260	21.05	5880	5950	5860	7540	4060	5800	5911.79	0.51	0	8131	5933	5866	5773	5706	5613	5900	5740	49	1740	100	4060	10	1	49069269	2900	32.47	3.17	12	0.05	182.00	1867.00	8210	20221117	-28.01	5180	20230316	14.09	8140	-27.40	20230721	5180	14.09	20230316	8210	-28.01	20221117	5180	14.09	20230316	3.37	N	307750	100	49 억		251581	N	N	1	N	00	N
98	20231114	161100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	120	2	2.11	618230540	106682	45.18	5720	5840	5680	7380	3980	5680	5795.07	0.46	0	26662	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2846	31.87	3.11	12	0.22	182.00	1867.00	8210	20221117	-29.35	5180	20230316	11.97	8140	-28.75	20230721	5180	11.97	20230316	8210	-29.35	20221117	5180	11.97	20230316	3.36	N	307750	100	49 억		224919	N	N	1	N	00	N
99	20231114	151107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	140	2	2.46	555944230	95958	40.64	5720	5840	5680	7380	3980	5680	5793.62	0.46	0	25087	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2856	31.98	3.12	12	0.20	182.00	1867.00	8210	20221117	-29.11	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8210	-29.11	20221117	5180	12.36	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
100	20231114	141103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	140	2	2.46	501322490	86581	36.67	5720	5840	5680	7380	3980	5680	5790.21	0.46	0	27183	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2856	31.98	3.12	12	0.18	182.00	1867.00	8210	20221117	-29.11	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8210	-29.11	20221117	5180	12.36	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
101	20231114	131104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	120	2	2.11	435823960	75329	31.90	5720	5830	5680	7380	3980	5680	5785.61	0.46	0	22093	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2846	31.87	3.11	12	0.15	182.00	1867.00	8210	20221117	-29.35	5180	20230316	11.97	8140	-28.75	20230721	5180	11.97	20230316	8210	-29.35	20221117	5180	11.97	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
102	20231114	121107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	110	2	1.94	402347270	69556	29.46	5720	5830	5680	7380	3980	5680	5784.51	0.46	0	20566	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2841	31.81	3.10	12	0.14	182.00	1867.00	8210	20221117	-29.48	5180	20230316	11.78	8140	-28.87	20230721	5180	11.78	20230316	8210	-29.48	20221117	5180	11.78	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
103	20231114	111119	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	140	2	2.46	345258370	59719	25.29	5720	5830	5680	7380	3980	5680	5781.38	0.46	0	19833	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2856	31.98	3.12	12	0.12	182.00	1867.00	8210	20221117	-29.11	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8210	-29.11	20221117	5180	12.36	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
104	20231114	101106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	130	2	2.29	263195820	45592	19.31	5720	5830	5680	7380	3980	5680	5772.85	0.46	0	16917	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2851	31.92	3.11	12	0.09	182.00	1867.00	8210	20221117	-29.23	5180	20230316	12.16	8140	-28.62	20230721	5180	12.16	20230316	8210	-29.23	20221117	5180	12.16	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
105	20231114	091054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5780	100	2	1.76	92931920	16205	6.86	5720	5780	5680	7380	3980	5680	5734.77	0.46	0	3466	6046	5862	5766	5582	5486	5815	5535	49	1700	100	3970	10	1	49069269	2836	31.76	3.10	12	0.03	182.00	1867.00	8210	20221117	-29.60	5180	20230316	11.58	8140	-28.99	20230721	5180	11.58	20230316	8210	-29.60	20221117	5180	11.58	20230316	3.36	N	307750	100	49 억		224919	N	N	0	N	00	N
106	20231113	161045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-150	5	-2.57	1343160980	232591	162.51	5840	5950	5670	7570	4090	5830	5775.35	0.53	0	-35635	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2787	31.21	3.04	12	0.47	182.00	1867.00	8210	20221117	-30.82	5180	20230316	9.65	8140	-30.22	20230721	5180	9.65	20230316	8210	-30.82	20221117	5180	9.65	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
107	20231113	151040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-150	5	-2.57	1271026090	219894	153.64	5840	5950	5670	7570	4090	5830	5780.18	0.53	0	-33015	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2787	31.21	3.04	12	0.45	182.00	1867.00	8210	20221117	-30.82	5180	20230316	9.65	8140	-30.22	20230721	5180	9.65	20230316	8210	-30.82	20221117	5180	9.65	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
108	20231113	141042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-130	5	-2.23	1090343380	188135	131.45	5840	5950	5680	7570	4090	5830	5795.54	0.53	0	-22521	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2797	31.32	3.05	12	0.38	182.00	1867.00	8210	20221117	-30.57	5180	20230316	10.04	8140	-29.98	20230721	5180	10.04	20230316	8210	-30.57	20221117	5180	10.04	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
109	20231113	131038	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-100	5	-1.72	946232390	162868	113.80	5840	5950	5700	7570	4090	5830	5809.81	0.53	0	-15857	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2812	31.48	3.07	12	0.33	182.00	1867.00	8210	20221117	-30.21	5180	20230316	10.62	8140	-29.61	20230721	5180	10.62	20230316	8210	-30.21	20221117	5180	10.62	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
110	20231113	121043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-70	5	-1.20	658344580	112707	78.75	5840	5950	5750	7570	4090	5830	5841.20	0.53	0	-4690	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2826	31.65	3.09	12	0.23	182.00	1867.00	8210	20221117	-29.84	5180	20230316	11.20	8140	-29.24	20230721	5180	11.20	20230316	8210	-29.84	20221117	5180	11.20	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
111	20231113	111038	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	10	2	0.17	462131320	78807	55.06	5840	5950	5810	7570	4090	5830	5864.09	0.53	0	11981	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2866	32.09	3.13	12	0.16	182.00	1867.00	8210	20221117	-28.87	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8210	-28.87	20221117	5180	12.74	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
112	20231113	101035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	0	3	0.00	341411290	58100	40.59	5840	5950	5810	7570	4090	5830	5876.27	0.53	0	17107	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2861	32.03	3.12	12	0.12	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
113	20231113	091044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	40	2	0.69	125505460	21366	14.93	5840	5910	5840	7570	4090	5830	5874.07	0.53	0	9704	5996	5912	5856	5772	5716	5885	5745	49	1740	100	4080	10	1	49069269	2880	32.25	3.14	12	0.04	182.00	1867.00	8210	20221117	-28.50	5180	20230316	13.32	8140	-27.89	20230721	5180	13.32	20230316	8210	-28.50	20221117	5180	13.32	20230316	3.29	N	307750	100	49 억		260996	N	N	0	N	00	N
114	20231110	161057	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-110	5	-1.85	805859620	138117	69.18	5940	5940	5800	7720	4160	5940	5834.62	0.55	0	-9858	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2861	32.03	3.12	12	0.28	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
115	20231110	151101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-110	5	-1.85	763160650	130793	65.51	5940	5940	5800	7720	4160	5940	5834.87	0.55	0	-9049	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2861	32.03	3.12	12	0.27	182.00	1867.00	8210	20221117	-28.99	5180	20230316	12.55	8140	-28.38	20230721	5180	12.55	20230316	8210	-28.99	20221117	5180	12.55	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
116	20231110	141047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-90	5	-1.52	536391230	91765	45.96	5940	5940	5800	7720	4160	5940	5845.27	0.55	0	-12462	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2871	32.14	3.13	12	0.19	182.00	1867.00	8210	20221117	-28.75	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8210	-28.75	20221117	5180	12.93	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
117	20231110	131048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-120	5	-2.02	494883260	84656	42.40	5940	5940	5800	7720	4160	5940	5845.81	0.55	0	-11274	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2856	31.98	3.12	12	0.17	182.00	1867.00	8210	20221117	-29.11	5180	20230316	12.36	8140	-28.50	20230721	5180	12.36	20230316	8210	-29.11	20221117	5180	12.36	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
118	20231110	121055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-90	5	-1.52	388736540	66427	33.27	5940	5940	5800	7720	4160	5940	5852.09	0.55	0	-9846	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2871	32.14	3.13	12	0.14	182.00	1867.00	8210	20221117	-28.75	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8210	-28.75	20221117	5180	12.93	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
119	20231110	111036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-40	5	-0.67	319968870	54696	27.39	5940	5940	5800	7720	4160	5940	5849.95	0.55	0	-4409	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2895	32.42	3.16	12	0.11	182.00	1867.00	8210	20221117	-28.14	5180	20230316	13.90	8140	-27.52	20230721	5180	13.90	20230316	8210	-28.14	20221117	5180	13.90	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
120	20231110	101047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-100	5	-1.68	278291320	47591	23.84	5940	5940	5800	7720	4160	5940	5847.56	0.55	0	-3322	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2866	32.09	3.13	12	0.10	182.00	1867.00	8210	20221117	-28.87	5180	20230316	12.74	8140	-28.26	20230721	5180	12.74	20230316	8210	-28.87	20221117	5180	12.74	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
121	20231110	091029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-90	5	-1.52	75932590	12910	6.47	5940	5940	5830	7720	4160	5940	5881.69	0.55	0	572	6220	6080	6010	5870	5800	6045	5835	49	1780	100	4150	10	1	49069269	2871	32.14	3.13	12	0.03	182.00	1867.00	8210	20221117	-28.75	5180	20230316	12.93	8140	-28.13	20230721	5180	12.93	20230316	8210	-28.75	20221117	5180	12.93	20230316	3.29	N	307750	100	49 억		272003	N	N	1	N	00	N
122	20231109	161023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-190	5	-3.10	1168609540	194488	93.02	6100	6150	5940	7960	4300	6130	6008.70	0.65	0	-46231	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2915	32.64	3.18	12	0.40	182.00	1867.00	8210	20221117	-27.65	5180	20230316	14.67	8140	-27.03	20230721	5180	14.67	20230316	8210	-27.65	20221117	5180	14.67	20230316	3.27	N	307750	100	49 억		318234	N	N	1	N	00	N
123	20231109	151023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-160	5	-2.61	1075140430	178775	85.51	6100	6150	5950	7960	4300	6130	6013.92	0.65	0	-46122	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2929	32.80	3.20	12	0.36	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8210	-27.28	20221117	5180	15.25	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
124	20231109	141019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-160	5	-2.61	942813910	156613	74.91	6100	6150	5950	7960	4300	6130	6020.01	0.65	0	-41723	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2929	32.80	3.20	12	0.32	182.00	1867.00	8210	20221117	-27.28	5180	20230316	15.25	8140	-26.66	20230721	5180	15.25	20230316	8210	-27.28	20221117	5180	15.25	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
125	20231109	131022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	-140	5	-2.28	849700400	141013	67.44	6100	6150	5960	7960	4300	6130	6025.68	0.65	0	-35315	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2939	32.91	3.21	12	0.29	182.00	1867.00	8210	20221117	-27.04	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8210	-27.04	20221117	5180	15.64	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
126	20231109	121026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	-120	5	-1.96	737696830	122259	58.48	6100	6150	5980	7960	4300	6130	6033.87	0.65	0	-25724	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2949	33.02	3.22	12	0.25	182.00	1867.00	8210	20221117	-26.80	5180	20230316	16.02	8140	-26.17	20230721	5180	16.02	20230316	8210	-26.80	20221117	5180	16.02	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
127	20231109	111022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-100	5	-1.63	597557470	98910	47.31	6100	6150	5980	7960	4300	6130	6041.41	0.65	0	-14712	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2959	33.13	3.23	12	0.20	182.00	1867.00	8210	20221117	-26.55	5180	20230316	16.41	8140	-25.92	20230721	5180	16.41	20230316	8210	-26.55	20221117	5180	16.41	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
128	20231109	101016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5990	-140	5	-2.28	499261960	82577	39.50	6100	6150	5980	7960	4300	6130	6046.00	0.65	0	-14400	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2939	32.91	3.21	12	0.17	182.00	1867.00	8210	20221117	-27.04	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	8210	-27.04	20221117	5180	15.64	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
129	20231109	091024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-50	5	-0.82	189631130	31182	14.91	6100	6150	6050	7960	4300	6130	6081.41	0.65	0	-2856	6283	6206	6143	6066	6003	6175	6035	49	1830	100	4290	10	1	49069269	2983	33.41	3.26	12	0.06	182.00	1867.00	8210	20221117	-25.94	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8210	-25.94	20221117	5180	17.37	20230316	3.27	N	307750	100	49 억		318234	N	N	5	N	00	N
130	20231108	161014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	30	2	0.49	1267938990	206013	82.48	6200	6220	6080	7930	4270	6100	6154.68	0.60	0	24876	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3008	33.68	3.28	12	0.42	182.00	1867.00	8210	20221117	-25.33	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8210	-25.33	20221117	5180	18.34	20230316	3.27	N	307750	100	49 억		292859	N	N	5	N	00	N
131	20231108	151020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	10	2	0.16	1229778440	199778	79.98	6200	6220	6080	7930	4270	6100	6155.73	0.60	0	24728	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	2998	33.57	3.27	12	0.41	182.00	1867.00	8210	20221117	-25.58	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8210	-25.58	20221117	5180	17.95	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
132	20231108	141013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	60	2	0.98	893528810	144712	57.94	6200	6220	6120	7930	4270	6100	6174.53	0.60	0	28096	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3023	33.85	3.30	12	0.29	182.00	1867.00	8210	20221117	-24.97	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	8210	-24.97	20221117	5180	18.92	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
133	20231108	131011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	40	2	0.66	825813920	133674	53.52	6200	6220	6130	7930	4270	6100	6177.82	0.60	0	27817	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3013	33.74	3.29	12	0.27	182.00	1867.00	8210	20221117	-25.21	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	8210	-25.21	20221117	5180	18.53	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
134	20231108	121007	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	60	2	0.98	703204430	113709	45.52	6200	6220	6130	7930	4270	6100	6184.25	0.60	0	22038	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3023	33.85	3.30	12	0.23	182.00	1867.00	8210	20221117	-24.97	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	8210	-24.97	20221117	5180	18.92	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
135	20231108	111016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	100	2	1.64	537301570	86939	34.81	6200	6220	6130	7930	4270	6100	6180.21	0.60	0	22538	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3042	34.07	3.32	12	0.18	182.00	1867.00	8210	20221117	-24.48	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8210	-24.48	20221117	5180	19.69	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
136	20231108	101013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	90	2	1.48	349105770	56446	22.60	6200	6220	6130	7930	4270	6100	6184.77	0.60	0	11402	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3037	34.01	3.32	12	0.12	182.00	1867.00	8210	20221117	-24.60	5180	20230316	19.50	8140	-23.96	20230721	5180	19.50	20230316	8210	-24.60	20221117	5180	19.50	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
137	20231108	091012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	100	2	1.64	86619540	14031	5.62	6200	6200	6130	7930	4270	6100	6173.44	0.60	0	4826	6300	6200	6110	6010	5920	6155	5965	49	1830	100	4270	10	1	49069269	3042	34.07	3.32	12	0.03	182.00	1867.00	8210	20221117	-24.48	5180	20230316	19.69	8140	-23.83	20230721	5180	19.69	20230316	8210	-24.48	20221117	5180	19.69	20230316	3.27	N	307750	100	49 억		292859	N	N	2	N	00	N
138	20231107	161013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-110	5	-1.77	1511006270	247494	61.37	6210	6210	6020	8070	4350	6210	6105.24	0.63	0	-14950	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	2993	33.52	3.27	12	0.50	182.00	1867.00	8210	20221117	-25.70	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	8210	-25.70	20221117	5180	17.76	20230316	3.27	N	307750	100	49 억		307748	N	N	2	N	00	N
139	20231107	151016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-120	5	-1.93	1435714220	235148	58.31	6210	6210	6020	8070	4350	6210	6105.57	0.63	0	-19487	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	2988	33.46	3.26	12	0.48	182.00	1867.00	8210	20221117	-25.82	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8210	-25.82	20221117	5180	17.57	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
140	20231107	141016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-120	5	-1.93	1326792680	217273	53.88	6210	6210	6020	8070	4350	6210	6106.56	0.63	0	-18536	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	2988	33.46	3.26	12	0.44	182.00	1867.00	8210	20221117	-25.82	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8210	-25.82	20221117	5180	17.57	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
141	20231107	131018	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-120	5	-1.93	1285470770	210474	52.19	6210	6210	6020	8070	4350	6210	6107.50	0.63	0	-19641	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	2988	33.46	3.26	12	0.43	182.00	1867.00	8210	20221117	-25.82	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8210	-25.82	20221117	5180	17.57	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
142	20231107	121011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-180	5	-2.90	1153086500	188585	46.76	6210	6210	6030	8070	4350	6210	6114.40	0.63	0	-11606	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	2959	33.13	3.23	12	0.38	182.00	1867.00	8210	20221117	-26.55	5180	20230316	16.41	8140	-25.92	20230721	5180	16.41	20230316	8210	-26.55	20221117	5180	16.41	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
143	20231107	111011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6120	-90	5	-1.45	677899550	110345	27.36	6210	6210	6110	8070	4350	6210	6143.45	0.63	0	13737	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	3003	33.63	3.28	12	0.22	182.00	1867.00	8210	20221117	-25.46	5180	20230316	18.15	8140	-24.82	20230721	5180	18.15	20230316	8210	-25.46	20221117	5180	18.15	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
144	20231107	101024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-80	5	-1.29	550470350	89588	22.22	6210	6210	6110	8070	4350	6210	6144.45	0.63	0	9867	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	3008	33.68	3.28	12	0.18	182.00	1867.00	8210	20221117	-25.33	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8210	-25.33	20221117	5180	18.34	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
145	20231107	091000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	-40	5	-0.64	126184660	20551	5.10	6210	6210	6110	8070	4350	6210	6140.02	0.63	0	-3242	6370	6290	6190	6110	6010	6330	6150	49	1860	100	4340	10	1	49069269	3028	33.90	3.30	12	0.04	182.00	1867.00	8210	20221117	-24.85	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	8210	-24.85	20221117	5180	19.11	20230316	3.27	N	307750	100	49 억		307748	N	N	4	N	00	N
146	20231106	160948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	80	2	1.31	2479099810	400695	231.47	6170	6270	6090	7960	4300	6130	6187.00	0.49	0	67549	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3047	34.12	3.33	12	0.82	182.00	1867.00	8210	20221117	-24.36	5180	20230316	19.88	8140	-23.71	20230721	5180	19.88	20230316	8210	-24.36	20221117	5180	19.88	20230316	3.25	N	307750	100	49 억		239411	N	N	4	N	00	N
147	20231106	150956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	90	2	1.47	2350033720	379917	219.46	6170	6270	6090	7960	4300	6130	6185.65	0.49	0	59780	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3052	34.18	3.33	12	0.77	182.00	1867.00	8210	20221117	-24.24	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	8210	-24.24	20221117	5180	20.08	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
148	20231106	140950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	100	2	1.63	1965653820	318006	183.70	6170	6270	6090	7960	4300	6130	6181.18	0.49	0	51080	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3057	34.23	3.34	12	0.65	182.00	1867.00	8210	20221117	-24.12	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	8210	-24.12	20221117	5180	20.27	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
149	20231106	130959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	100	2	1.63	1576959630	255766	147.75	6170	6260	6090	7960	4300	6130	6165.63	0.49	0	51243	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3057	34.23	3.34	12	0.52	182.00	1867.00	8210	20221117	-24.12	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	8210	-24.12	20221117	5180	20.27	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
150	20231106	120956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	20	2	0.33	1104054590	179568	103.73	6170	6210	6090	7960	4300	6130	6148.39	0.49	0	24016	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3018	33.79	3.29	12	0.37	182.00	1867.00	8210	20221117	-25.09	5180	20230316	18.73	8140	-24.45	20230721	5180	18.73	20230316	8210	-25.09	20221117	5180	18.73	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
151	20231106	110953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	30	2	0.49	842220510	137085	79.19	6170	6210	6090	7960	4300	6130	6143.78	0.49	0	10371	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3023	33.85	3.30	12	0.28	182.00	1867.00	8210	20221117	-24.97	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	8210	-24.97	20221117	5180	18.92	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
152	20231106	100929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	30	2	0.49	561039340	91381	52.79	6170	6210	6090	7960	4300	6130	6139.56	0.49	0	-4367	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3023	33.85	3.30	12	0.19	182.00	1867.00	8210	20221117	-24.97	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	8210	-24.97	20221117	5180	18.92	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
153	20231106	090954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	30	2	0.49	194394030	31533	18.22	6170	6210	6140	7960	4300	6130	6164.78	0.49	0	-2608	6216	6172	6096	6052	5976	6195	6075	49	1830	100	4290	10	1	49069269	3023	33.85	3.30	12	0.06	182.00	1867.00	8210	20221117	-24.97	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	8210	-24.97	20221117	5180	18.92	20230316	3.25	N	307750	100	49 억		239411	N	N	0	N	00	N
154	20231103	160942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	60	2	0.99	1035921100	170199	55.26	6120	6140	6020	7890	4250	6070	6086.50	0.45	0	16167	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	3008	33.68	3.28	12	0.35	182.00	1867.00	8210	20221117	-25.33	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	8210	-25.33	20221117	5180	18.34	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
155	20231103	150937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	40	2	0.66	916239870	150659	48.91	6120	6140	6020	7890	4250	6070	6081.55	0.45	0	16200	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2998	33.57	3.27	12	0.31	182.00	1867.00	8210	20221117	-25.58	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	8210	-25.58	20221117	5180	17.95	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
156	20231103	140938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	20	2	0.33	697552210	114814	37.28	6120	6120	6020	7890	4250	6070	6075.50	0.45	0	19603	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2988	33.46	3.26	12	0.23	182.00	1867.00	8210	20221117	-25.82	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8210	-25.82	20221117	5180	17.57	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
157	20231103	130938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	10	2	0.16	642082100	105687	34.31	6120	6120	6020	7890	4250	6070	6075.32	0.45	0	19603	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2983	33.41	3.26	12	0.22	182.00	1867.00	8210	20221117	-25.94	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8210	-25.94	20221117	5180	17.37	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
158	20231103	120935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	20	2	0.33	578122250	95181	30.90	6120	6120	6020	7890	4250	6070	6073.92	0.45	0	20327	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2988	33.46	3.26	12	0.19	182.00	1867.00	8210	20221117	-25.82	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8210	-25.82	20221117	5180	17.57	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
159	20231103	110945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	10	2	0.16	463019510	76255	24.76	6120	6120	6020	7890	4250	6070	6071.99	0.45	0	13013	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2983	33.41	3.26	12	0.16	182.00	1867.00	8210	20221117	-25.94	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8210	-25.94	20221117	5180	17.37	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
160	20231103	100925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	20	2	0.33	323608070	53343	17.32	6120	6120	6020	7890	4250	6070	6066.55	0.45	0	5920	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2988	33.46	3.26	12	0.11	182.00	1867.00	8210	20221117	-25.82	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	8210	-25.82	20221117	5180	17.57	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
161	20231103	090931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	0	3	0.00	120280090	19868	6.45	6120	6120	6020	7890	4250	6070	6053.96	0.45	0	-1978	6223	6146	6063	5986	5903	6185	6025	49	1820	100	4240	10	1	49069269	2979	33.35	3.25	12	0.04	182.00	1867.00	8210	20221117	-26.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8210	-26.07	20221117	5180	17.18	20230316	3.25	N	307750	100	49 억		223244	N	N	0	N	00	N
162	20231102	160931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	160	2	2.71	1795268810	296054	95.14	6020	6140	5980	7680	4140	5910	6063.96	0.27	0	89773	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2979	33.35	3.25	12	0.60	182.00	1867.00	8210	20221117	-26.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8210	-26.07	20221117	5180	17.18	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
163	20231102	150941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	150	2	2.54	1721877510	283969	91.26	6020	6140	5980	7680	4140	5910	6063.61	0.27	0	88469	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2974	33.30	3.25	12	0.58	182.00	1867.00	8210	20221117	-26.19	5180	20230316	16.99	8140	-25.55	20230721	5180	16.99	20230316	8210	-26.19	20221117	5180	16.99	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
164	20231102	140927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	170	2	2.88	1517038910	250196	80.40	6020	6140	5980	7680	4140	5910	6063.40	0.27	0	74964	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2983	33.41	3.26	12	0.51	182.00	1867.00	8210	20221117	-25.94	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8210	-25.94	20221117	5180	17.37	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
165	20231102	130930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	170	2	2.88	1414910060	233384	75.00	6020	6140	5980	7680	4140	5910	6062.58	0.27	0	70497	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2983	33.41	3.26	12	0.48	182.00	1867.00	8210	20221117	-25.94	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	8210	-25.94	20221117	5180	17.37	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
166	20231102	120928	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	160	2	2.71	1333372300	219947	70.68	6020	6140	5980	7680	4140	5910	6062.24	0.27	0	69218	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2979	33.35	3.25	12	0.45	182.00	1867.00	8210	20221117	-26.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8210	-26.07	20221117	5180	17.18	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
167	20231102	110925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	160	2	2.71	1207534350	199199	64.02	6020	6140	5980	7680	4140	5910	6061.95	0.27	0	61698	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2979	33.35	3.25	12	0.41	182.00	1867.00	8210	20221117	-26.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8210	-26.07	20221117	5180	17.18	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
168	20231102	100927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	160	2	2.71	959858730	158522	50.94	6020	6140	5980	7680	4140	5910	6055.05	0.27	0	50055	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2979	33.35	3.25	12	0.32	182.00	1867.00	8210	20221117	-26.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8210	-26.07	20221117	5180	17.18	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
169	20231102	090934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	100	2	1.69	216806450	36047	11.58	6020	6030	5980	7680	4140	5910	6014.55	0.27	0	10993	6170	6040	5960	5830	5750	6105	5895	49	1770	100	4130	10	1	49069269	2949	33.02	3.22	12	0.07	182.00	1867.00	8210	20221117	-26.80	5180	20230316	16.02	8140	-26.17	20230721	5180	16.02	20230316	8210	-26.80	20221117	5180	16.02	20230316	3.24	N	307750	100	49 억		133472	N	N	0	N	00	N
170	20231101	160924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	50	2	0.85	1832199790	306104	79.40	5880	6090	5880	7610	4110	5860	5985.96	0.30	0	-13759	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2900	32.47	3.17	12	0.62	182.00	1867.00	8210	20221117	-28.01	5180	20230316	14.09	8140	-27.40	20230721	5180	14.09	20230316	8210	-28.01	20221117	5180	14.09	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
171	20231101	150925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	60	2	1.02	1706855900	284905	73.90	5880	6090	5880	7610	4110	5860	5991.20	0.30	0	-18680	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2905	32.53	3.17	12	0.58	182.00	1867.00	8210	20221117	-27.89	5180	20230316	14.29	8140	-27.27	20230721	5180	14.29	20230316	8210	-27.89	20221117	5180	14.29	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
172	20231101	140916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	90	2	1.54	1603859690	267537	69.40	5880	6090	5880	7610	4110	5860	5995.16	0.30	0	-17642	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2920	32.69	3.19	12	0.55	182.00	1867.00	8210	20221117	-27.53	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8210	-27.53	20221117	5180	14.86	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
173	20231101	130924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	100	2	1.71	1529454090	255034	66.16	5880	6090	5880	7610	4110	5860	5997.33	0.30	0	-17354	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2925	32.75	3.19	12	0.52	182.00	1867.00	8210	20221117	-27.41	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8210	-27.41	20221117	5180	15.06	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
174	20231101	120946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	90	2	1.54	1428914970	238151	61.78	5880	6090	5880	7610	4110	5860	6000.33	0.30	0	-15453	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2920	32.69	3.19	12	0.49	182.00	1867.00	8210	20221117	-27.53	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8210	-27.53	20221117	5180	14.86	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
175	20231101	110954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	90	2	1.54	1290615520	214901	55.75	5880	6090	5880	7610	4110	5860	6005.97	0.30	0	-15383	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2920	32.69	3.19	12	0.44	182.00	1867.00	8210	20221117	-27.53	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	8210	-27.53	20221117	5180	14.86	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
176	20231101	100938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	210	2	3.58	609733880	101949	26.45	5880	6070	5880	7610	4110	5860	5981.37	0.30	0	18722	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2979	33.35	3.25	12	0.21	182.00	1867.00	8210	20221117	-26.07	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	8210	-26.07	20221117	5180	17.18	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N
177	20231101	090939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5960	100	2	1.71	104317620	17618	4.57	5880	5970	5880	7610	4110	5860	5922.87	0.30	0	2318	6206	6032	5926	5752	5646	6120	5840	49	1750	100	4100	10	1	49069269	2925	32.75	3.19	12	0.04	182.00	1867.00	8210	20221117	-27.41	5180	20230316	15.06	8140	-26.78	20230721	5180	15.06	20230316	8210	-27.41	20221117	5180	15.06	20230316	3.26	N	307750	100	49 억		147198	N	N	0	N	00	N