KissMeData/080720/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	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	50	2	1.16	39417380	9112	32.38	4355	4375	4300	5600	3020	4310	4325.88	0.26	0	12	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	345	-36.95	0.62	12	0.12	-118.00	7075.00	9100	20221214	-52.09	4210	20231030	3.56	8620	-49.42	20230102	4210	3.56	20231030	9100	-52.09	20221214	4210	3.56	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
3	20231130	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	40	2	0.93	33122155	7668	27.25	4355	4375	4300	5600	3020	4310	4319.53	0.26	0	33	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	344	-36.86	0.61	12	0.10	-118.00	7075.00	9100	20221214	-52.20	4210	20231030	3.33	8620	-49.54	20230102	4210	3.33	20231030	9100	-52.20	20221214	4210	3.33	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
4	20231130	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	25	2	0.58	32597185	7547	26.82	4355	4375	4300	5600	3020	4310	4319.22	0.26	0	37	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	343	-36.74	0.61	12	0.10	-118.00	7075.00	9100	20221214	-52.36	4210	20231030	2.97	8620	-49.71	20230102	4210	2.97	20231030	9100	-52.36	20221214	4210	2.97	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
5	20231130	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	10	2	0.23	31774640	7357	26.15	4355	4375	4300	5600	3020	4310	4318.97	0.26	0	37	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	341	-36.61	0.61	12	0.09	-118.00	7075.00	9100	20221214	-52.53	4210	20231030	2.61	8620	-49.88	20230102	4210	2.61	20231030	9100	-52.53	20221214	4210	2.61	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
6	20231130	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	0	3	0.00	31459300	7284	25.89	4355	4375	4300	5600	3020	4310	4318.96	0.26	0	37	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	341	-36.53	0.61	12	0.09	-118.00	7075.00	9100	20221214	-52.64	4210	20231030	2.38	8620	-50.00	20230102	4210	2.38	20231030	9100	-52.64	20221214	4210	2.38	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
7	20231130	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	10	2	0.23	23913170	5535	19.67	4355	4375	4300	5600	3020	4310	4320.36	0.26	0	-1	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	341	-36.61	0.61	12	0.07	-118.00	7075.00	9100	20221214	-52.53	4210	20231030	2.61	8620	-49.88	20230102	4210	2.61	20231030	9100	-52.53	20221214	4210	2.61	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
8	20231130	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	15	2	0.35	13149025	3035	10.79	4355	4375	4310	5600	3020	4310	4332.46	0.26	0	-69	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	342	-36.65	0.61	12	0.04	-118.00	7075.00	9100	20221214	-52.47	4210	20231030	2.73	8620	-49.83	20230102	4210	2.73	20231030	9100	-52.47	20221214	4210	2.73	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
9	20231130	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	60	2	1.39	4287590	985	3.50	4355	4375	4330	5600	3020	4310	4352.88	0.26	0	-41	4630	4470	4390	4230	4150	4430	4190	40	1290	500	2750	5	1	7903728	345	-37.03	0.62	12	0.01	-118.00	7075.00	9100	20221214	-51.98	4210	20231030	3.80	8620	-49.30	20230102	4210	3.80	20231030	9100	-51.98	20221214	4210	3.80	20231030	1.22	N	080720	500	39 억		20392	N	N	0	N	00	N
10	20231129	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-220	5	-4.86	122384690	27732	202.88	4530	4550	4310	5880	3175	4530	4415.00	0.26	0	-567	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	341	-36.53	0.61	12	0.35	-118.00	7075.00	9100	20221214	-52.64	4210	20231030	2.38	8620	-50.00	20230102	4210	2.38	20231030	9100	-52.64	20221214	4210	2.38	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
11	20231129	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-105	5	-2.32	93314215	20996	153.60	4530	4550	4400	5880	3175	4530	4444.38	0.26	0	-417	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	350	-37.50	0.63	12	0.27	-118.00	7075.00	9100	20221214	-51.37	4210	20231030	5.11	8620	-48.67	20230102	4210	5.11	20231030	9100	-51.37	20221214	4210	5.11	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
12	20231129	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-100	5	-2.21	90401775	20338	148.79	4530	4550	4400	5880	3175	4530	4444.97	0.26	0	-232	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	350	-37.54	0.63	12	0.26	-118.00	7075.00	9100	20221214	-51.32	4210	20231030	5.23	8620	-48.61	20230102	4210	5.23	20231030	9100	-51.32	20221214	4210	5.23	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
13	20231129	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-65	5	-1.43	50123280	11214	82.04	4530	4550	4445	5880	3175	4530	4469.71	0.26	0	-127	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	353	-37.84	0.63	12	0.14	-118.00	7075.00	9100	20221214	-50.93	4210	20231030	6.06	8620	-48.20	20230102	4210	6.06	20231030	9100	-50.93	20221214	4210	6.06	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
14	20231129	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-45	5	-0.99	25653620	5721	41.85	4530	4550	4445	5880	3175	4530	4484.11	0.26	0	-113	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	354	-38.01	0.63	12	0.07	-118.00	7075.00	9100	20221214	-50.71	4210	20231030	6.53	8620	-47.97	20230102	4210	6.53	20231030	9100	-50.71	20221214	4210	6.53	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
15	20231129	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-85	5	-1.88	17102385	3802	27.81	4530	4550	4445	5880	3175	4530	4498.26	0.26	0	-160	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	351	-37.67	0.63	12	0.05	-118.00	7075.00	9100	20221214	-51.15	4210	20231030	5.58	8620	-48.43	20230102	4210	5.58	20231030	9100	-51.15	20221214	4210	5.58	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
16	20231129	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-35	5	-0.77	7349110	1622	11.87	4530	4550	4460	5880	3175	4530	4530.89	0.26	0	-110	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	355	-38.09	0.64	12	0.02	-118.00	7075.00	9100	20221214	-50.60	4210	20231030	6.77	8620	-47.85	20230102	4210	6.77	20231030	9100	-50.60	20221214	4210	6.77	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
17	20231129	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	20	2	0.44	792765	175	1.28	4530	4550	4520	5880	3175	4530	4530.09	0.26	0	-158	4726	4627	4546	4447	4366	4587	4407	40	1350	500	2890	5	1	7903728	360	-38.56	0.64	12	0.00	-118.00	7075.00	9100	20221214	-50.00	4210	20231030	8.08	8620	-47.22	20230102	4210	8.08	20231030	9100	-50.00	20221214	4210	8.08	20231030	1.20	N	080720	500	39 억		20796	N	N	0	N	00	N
18	20231128	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-30	5	-0.66	61847470	13669	100.27	4580	4645	4465	5920	3195	4560	4524.65	0.27	0	-385	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	358	-38.39	0.64	12	0.17	-118.00	7075.00	9100	20221214	-50.22	4210	20231030	7.60	8620	-47.45	20230102	4210	7.60	20231030	9100	-50.22	20221214	4210	7.60	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
19	20231128	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-80	5	-1.75	56914925	12579	92.28	4580	4645	4465	5920	3195	4560	4524.60	0.27	0	-387	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	354	-37.97	0.63	12	0.16	-118.00	7075.00	9100	20221214	-50.77	4210	20231030	6.41	8620	-48.03	20230102	4210	6.41	20231030	9100	-50.77	20221214	4210	6.41	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
20	20231128	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-95	5	-2.08	47280230	10425	76.47	4580	4645	4465	5920	3195	4560	4535.27	0.27	0	-467	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	353	-37.84	0.63	12	0.13	-118.00	7075.00	9100	20221214	-50.93	4210	20231030	6.06	8620	-48.20	20230102	4210	6.06	20231030	9100	-50.93	20221214	4210	6.06	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
21	20231128	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-60	5	-1.32	43042590	9480	69.54	4580	4645	4490	5920	3195	4560	4540.36	0.27	0	-409	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	356	-38.14	0.64	12	0.12	-118.00	7075.00	9100	20221214	-50.55	4210	20231030	6.89	8620	-47.80	20230102	4210	6.89	20231030	9100	-50.55	20221214	4210	6.89	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
22	20231128	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-50	5	-1.10	39879515	8776	64.38	4580	4645	4495	5920	3195	4560	4544.16	0.27	0	-409	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	356	-38.22	0.64	12	0.11	-118.00	7075.00	9100	20221214	-50.44	4210	20231030	7.13	8620	-47.68	20230102	4210	7.13	20231030	9100	-50.44	20221214	4210	7.13	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
23	20231128	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-10	5	-0.22	24873105	5446	39.95	4580	4645	4515	5920	3195	4560	4567.22	0.27	0	-424	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	360	-38.56	0.64	12	0.07	-118.00	7075.00	9100	20221214	-50.00	4210	20231030	8.08	8620	-47.22	20230102	4210	8.08	20231030	9100	-50.00	20221214	4210	8.08	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
24	20231128	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-25	5	-0.55	18916830	4135	30.33	4580	4645	4535	5920	3195	4560	4574.81	0.27	0	-428	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	358	-38.43	0.64	12	0.05	-118.00	7075.00	9100	20221214	-50.16	4210	20231030	7.72	8620	-47.39	20230102	4210	7.72	20231030	9100	-50.16	20221214	4210	7.72	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
25	20231128	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	30	2	0.66	8267075	1805	13.24	4580	4590	4580	5920	3195	4560	4580.10	0.27	0	-176	4710	4635	4565	4490	4420	4600	4455	40	1360	500	2910	5	1	7903728	363	-38.90	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.20	N	080720	500	39 억		21181	N	N	0	N	00	N
26	20231127	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-80	5	-1.72	62020310	13629	103.56	4590	4640	4495	6030	3250	4640	4550.61	0.27	0	-443	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	360	-38.64	0.64	12	0.17	-118.00	7075.00	9100	20221214	-49.89	4210	20231030	8.31	8620	-47.10	20230102	4210	8.31	20231030	9100	-49.89	20221214	4210	8.31	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
27	20231127	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-80	5	-1.72	49143035	10805	82.10	4590	4640	4495	6030	3250	4640	4548.18	0.27	0	692	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	360	-38.64	0.64	12	0.14	-118.00	7075.00	9100	20221214	-49.89	4210	20231030	8.31	8620	-47.10	20230102	4210	8.31	20231030	9100	-49.89	20221214	4210	8.31	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
28	20231127	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-100	5	-2.16	34703345	7609	57.81	4590	4640	4500	6030	3250	4640	4560.83	0.27	0	-292	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	359	-38.47	0.64	12	0.10	-118.00	7075.00	9100	20221214	-50.11	4210	20231030	7.84	8620	-47.33	20230102	4210	7.84	20231030	9100	-50.11	20221214	4210	7.84	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
29	20231127	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-50	5	-1.08	34319635	7525	57.18	4590	4640	4500	6030	3250	4640	4560.75	0.27	0	-249	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	363	-38.90	0.65	12	0.10	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
30	20231127	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-50	5	-1.08	29832365	6541	49.70	4590	4640	4500	6030	3250	4640	4560.83	0.27	0	27	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	363	-38.90	0.65	12	0.08	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
31	20231127	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-40	5	-0.86	23355965	5117	38.88	4590	4640	4500	6030	3250	4640	4564.39	0.27	0	89	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	364	-38.98	0.65	12	0.06	-118.00	7075.00	9100	20221214	-49.45	4210	20231030	9.26	8620	-46.64	20230102	4210	9.26	20231030	9100	-49.45	20221214	4210	9.26	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
32	20231127	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-90	5	-1.94	19431140	4253	32.32	4590	4640	4540	6030	3250	4640	4568.81	0.27	0	109	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	360	-38.56	0.64	12	0.05	-118.00	7075.00	9100	20221214	-50.00	4210	20231030	8.08	8620	-47.22	20230102	4210	8.08	20231030	9100	-50.00	20221214	4210	8.08	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
33	20231127	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	0	3	0.00	964400	210	1.60	4590	4640	4590	6030	3250	4640	4592.38	0.27	0	147	4913	4776	4663	4526	4413	4845	4595	40	1390	500	2960	5	1	7903728	367	-39.32	0.66	12	0.00	-118.00	7075.00	9100	20221214	-49.01	4210	20231030	10.21	8620	-46.17	20230102	4210	10.21	20231030	9100	-49.01	20221214	4210	10.21	20231030	1.22	N	080720	500	39 억		21624	N	N	0	N	00	N
34	20231124	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	50	2	1.09	60742270	13161	172.92	4590	4800	4550	5960	3215	4590	4615.32	0.27	0	563	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	367	-39.32	0.66	12	0.17	-118.00	7075.00	9100	20221214	-49.01	4210	20231030	10.21	8620	-46.17	20230102	4210	10.21	20231030	9100	-49.01	20221214	4210	10.21	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
35	20231124	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	40	2	0.87	53709930	11645	153.00	4590	4800	4550	5960	3215	4590	4612.27	0.27	0	666	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	366	-39.24	0.65	12	0.15	-118.00	7075.00	9100	20221214	-49.12	4210	20231030	9.98	8620	-46.29	20230102	4210	9.98	20231030	9100	-49.12	20221214	4210	9.98	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
36	20231124	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	55	2	1.20	39086075	8460	111.15	4590	4800	4550	5960	3215	4590	4620.10	0.27	0	310	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	367	-39.36	0.66	12	0.11	-118.00	7075.00	9100	20221214	-48.96	4210	20231030	10.33	8620	-46.11	20230102	4210	10.33	20231030	9100	-48.96	20221214	4210	10.33	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
37	20231124	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	70	2	1.53	37230375	8059	105.89	4590	4800	4550	5960	3215	4590	4619.73	0.27	0	200	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	368	-39.49	0.66	12	0.10	-118.00	7075.00	9100	20221214	-48.79	4210	20231030	10.69	8620	-45.94	20230102	4210	10.69	20231030	9100	-48.79	20221214	4210	10.69	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
38	20231124	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	20	2	0.44	15428755	3364	44.20	4590	4610	4550	5960	3215	4590	4586.43	0.27	0	214	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	364	-39.07	0.65	12	0.04	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
39	20231124	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-25	5	-0.54	6555585	1432	18.81	4590	4590	4550	5960	3215	4590	4577.92	0.27	0	34	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	361	-38.69	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.84	4210	20231030	8.43	8620	-47.04	20230102	4210	8.43	20231030	9100	-49.84	20221214	4210	8.43	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
40	20231124	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-15	5	-0.33	2084080	455	5.98	4590	4590	4550	5960	3215	4590	4580.40	0.27	0	-23	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	362	-38.77	0.65	12	0.01	-118.00	7075.00	9100	20221214	-49.73	4210	20231030	8.67	8620	-46.93	20230102	4210	8.67	20231030	9100	-49.73	20221214	4210	8.67	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
41	20231124	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	0	3	0.00	206550	45	0.59	4590	4590	4590	5960	3215	4590	4590.00	0.27	0	-17	4676	4632	4566	4522	4456	4600	4490	40	1370	500	2930	5	1	7903728	363	-38.90	0.65	12	0.00	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.21	N	080720	500	39 억		21050	N	N	0	N	00	N
42	20231123	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-10	5	-0.22	34491680	7611	221.77	4600	4610	4500	5980	3220	4600	4531.81	0.27	0	-115	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	363	-38.90	0.65	12	0.10	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
43	20231123	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-25	5	-0.54	27333185	6051	176.31	4600	4610	4500	5980	3220	4600	4517.14	0.27	0	-109	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	362	-38.77	0.65	12	0.08	-118.00	7075.00	9100	20221214	-49.73	4210	20231030	8.67	8620	-46.93	20230102	4210	8.67	20231030	9100	-49.73	20221214	4210	8.67	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
44	20231123	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-30	5	-0.65	25721760	5697	166.00	4600	4610	4500	5980	3220	4600	4514.97	0.27	0	-98	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	361	-38.73	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
45	20231123	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-35	5	-0.76	25397290	5626	163.93	4600	4610	4500	5980	3220	4600	4514.27	0.27	0	-98	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	361	-38.69	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.84	4210	20231030	8.43	8620	-47.04	20230102	4210	8.43	20231030	9100	-49.84	20221214	4210	8.43	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
46	20231123	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-30	5	-0.65	24922515	5522	160.90	4600	4610	4500	5980	3220	4600	4513.31	0.27	0	-97	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	361	-38.73	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
47	20231123	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-90	5	-1.96	23809605	5277	153.76	4600	4610	4500	5980	3220	4600	4511.96	0.27	0	14	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	356	-38.22	0.64	12	0.07	-118.00	7075.00	9100	20221214	-50.44	4210	20231030	7.13	8620	-47.68	20230102	4210	7.13	20231030	9100	-50.44	20221214	4210	7.13	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
48	20231123	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-75	5	-1.63	5693315	1260	36.71	4600	4610	4505	5980	3220	4600	4518.50	0.27	0	32	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	358	-38.35	0.64	12	0.02	-118.00	7075.00	9100	20221214	-50.27	4210	20231030	7.48	8620	-47.51	20230102	4210	7.48	20231030	9100	-50.27	20221214	4210	7.48	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
49	20231123	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	0	3	0.00	174800	38	1.11	4600	4600	4600	5980	3220	4600	4600.00	0.27	0	-5	4690	4645	4580	4535	4470	4667	4557	40	1380	500	2940	5	1	7903728	364	-38.98	0.65	12	0.00	-118.00	7075.00	9100	20221214	-49.45	4210	20231030	9.26	8620	-46.64	20230102	4210	9.26	20231030	9100	-49.45	20221214	4210	9.26	20231030	1.25	N	080720	500	39 억		21165	N	N	0	N	00	N
50	20231122	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	5	2	0.11	15663220	3432	26.54	4515	4625	4515	5970	3220	4595	4563.66	0.27	0	-74	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	364	-38.98	0.65	12	0.04	-118.00	7075.00	9100	20221214	-49.45	4210	20231030	9.26	8620	-46.64	20230102	4210	9.26	20231030	9100	-49.45	20221214	4210	9.26	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
51	20231122	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	25	2	0.54	12825155	2812	21.74	4515	4625	4515	5970	3220	4595	4560.87	0.27	0	-45	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	365	-39.15	0.65	12	0.04	-118.00	7075.00	9100	20221214	-49.23	4210	20231030	9.74	8620	-46.40	20230102	4210	9.74	20231030	9100	-49.23	20221214	4210	9.74	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
52	20231122	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	25	2	0.54	11198010	2456	18.99	4515	4625	4515	5970	3220	4595	4559.45	0.27	0	-178	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	365	-39.15	0.65	12	0.03	-118.00	7075.00	9100	20221214	-49.23	4210	20231030	9.74	8620	-46.40	20230102	4210	9.74	20231030	9100	-49.23	20221214	4210	9.74	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
53	20231122	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-25	5	-0.54	8963190	1969	15.23	4515	4625	4515	5970	3220	4595	4552.15	0.27	0	-175	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	361	-38.73	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
54	20231122	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-25	5	-0.54	8954050	1967	15.21	4515	4625	4515	5970	3220	4595	4552.14	0.27	0	-175	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	361	-38.73	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
55	20231122	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-25	5	-0.54	8647860	1900	14.69	4515	4625	4515	5970	3220	4595	4551.51	0.27	0	-172	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	361	-38.73	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
56	20231122	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-25	5	-0.54	8593035	1888	14.60	4515	4625	4515	5970	3220	4595	4551.40	0.27	0	-171	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	361	-38.73	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
57	20231122	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	25	2	0.54	1866025	412	3.19	4515	4625	4515	5970	3220	4595	4529.19	0.27	0	-37	4688	4641	4573	4526	4458	4665	4550	40	1375	500	2940	5	1	7903728	365	-39.15	0.65	12	0.01	-118.00	7075.00	9100	20221214	-49.23	4210	20231030	9.74	8620	-46.40	20230102	4210	9.74	20231030	9100	-49.23	20221214	4210	9.74	20231030	1.17	N	080720	500	39 억		21239	N	N	0	N	00	N
58	20231121	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	75	2	1.66	58948720	12932	82.63	4560	4620	4505	5870	3165	4520	4558.36	0.26	0	643	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	363	-38.94	0.65	12	0.16	-118.00	7075.00	9100	20221214	-49.51	4210	20231030	9.14	8620	-46.69	20230102	4210	9.14	20231030	9100	-49.51	20221214	4210	9.14	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
59	20231121	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	45	2	1.00	45398640	9979	63.76	4560	4620	4505	5870	3165	4520	4549.42	0.26	0	722	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	361	-38.69	0.65	12	0.13	-118.00	7075.00	9100	20221214	-49.84	4210	20231030	8.43	8620	-47.04	20230102	4210	8.43	20231030	9100	-49.84	20221214	4210	8.43	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
60	20231121	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	60	2	1.33	37983085	8348	53.34	4560	4620	4505	5870	3165	4520	4549.96	0.26	0	281	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	362	-38.81	0.65	12	0.11	-118.00	7075.00	9100	20221214	-49.67	4210	20231030	8.79	8620	-46.87	20230102	4210	8.79	20231030	9100	-49.67	20221214	4210	8.79	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
61	20231121	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	55	2	1.22	34017020	7481	47.80	4560	4620	4505	5870	3165	4520	4547.12	0.26	0	123	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	362	-38.77	0.65	12	0.09	-118.00	7075.00	9100	20221214	-49.73	4210	20231030	8.67	8620	-46.93	20230102	4210	8.67	20231030	9100	-49.73	20221214	4210	8.67	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
62	20231121	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	55	2	1.22	31404640	6910	44.15	4560	4620	4505	5870	3165	4520	4544.81	0.26	0	93	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	362	-38.77	0.65	12	0.09	-118.00	7075.00	9100	20221214	-49.73	4210	20231030	8.67	8620	-46.93	20230102	4210	8.67	20231030	9100	-49.73	20221214	4210	8.67	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
63	20231121	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	30	2	0.66	25692880	5656	36.14	4560	4620	4505	5870	3165	4520	4542.59	0.26	0	2	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	360	-38.56	0.64	12	0.07	-118.00	7075.00	9100	20221214	-50.00	4210	20231030	8.08	8620	-47.22	20230102	4210	8.08	20231030	9100	-50.00	20221214	4210	8.08	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
64	20231121	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	70	2	1.55	17054855	3756	24.00	4560	4620	4505	5870	3165	4520	4540.70	0.26	0	-126	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	363	-38.90	0.65	12	0.05	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
65	20231121	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	40	2	0.88	429320	94	0.60	4560	4620	4560	5870	3165	4520	4567.23	0.26	0	-12	4773	4646	4578	4451	4383	4612	4417	40	1350	500	2890	5	1	7903728	360	-38.64	0.64	12	0.00	-118.00	7075.00	9100	20221214	-49.89	4210	20231030	8.31	8620	-47.10	20230102	4210	8.31	20231030	9100	-49.89	20221214	4210	8.31	20231030	1.13	N	080720	500	39 억		20596	N	N	0	N	00	N
66	20231120	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-125	5	-2.69	71462550	15650	141.65	4640	4705	4510	6030	3255	4645	4567.37	0.25	0	752	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	357	-38.31	0.64	12	0.20	-118.00	7075.00	9100	20221214	-50.33	4210	20231030	7.36	8620	-47.56	20230102	4210	7.36	20231030	9100	-50.33	20221214	4210	7.36	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
67	20231120	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-35	5	-0.75	64530010	14123	127.83	4640	4705	4510	6030	3255	4645	4569.14	0.25	0	1378	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	364	-39.07	0.65	12	0.18	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
68	20231120	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-45	5	-0.97	36786975	8046	72.83	4640	4705	4510	6030	3255	4645	4572.08	0.25	0	555	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	364	-38.98	0.65	12	0.10	-118.00	7075.00	9100	20221214	-49.45	4210	20231030	9.26	8620	-46.64	20230102	4210	9.26	20231030	9100	-49.45	20221214	4210	9.26	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
69	20231120	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-10	5	-0.22	35987800	7873	71.26	4640	4705	4510	6030	3255	4645	4571.04	0.25	0	521	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	366	-39.28	0.66	12	0.10	-118.00	7075.00	9100	20221214	-49.07	4210	20231030	10.10	8620	-46.23	20230102	4210	10.10	20231030	9100	-49.07	20221214	4210	10.10	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
70	20231120	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	35679245	7806	70.66	4640	4705	4510	6030	3255	4645	4570.75	0.25	0	525	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	367	-39.36	0.66	12	0.10	-118.00	7075.00	9100	20221214	-48.96	4210	20231030	10.33	8620	-46.11	20230102	4210	10.33	20231030	9100	-48.96	20221214	4210	10.33	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
71	20231120	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-55	5	-1.18	33684850	7373	66.74	4640	4705	4510	6030	3255	4645	4568.68	0.25	0	495	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	363	-38.90	0.65	12	0.09	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
72	20231120	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-40	5	-0.86	26622865	5823	52.71	4640	4705	4510	6030	3255	4645	4572.02	0.25	0	186	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	364	-39.03	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.40	4210	20231030	9.38	8620	-46.58	20230102	4210	9.38	20231030	9100	-49.40	20221214	4210	9.38	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
73	20231120	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-55	5	-1.18	10258955	2273	20.57	4640	4640	4510	6030	3255	4645	4513.40	0.25	0	62	4888	4766	4648	4526	4408	4827	4587	40	1385	500	2970	5	1	7903728	363	-38.90	0.65	12	0.03	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.14	N	080720	500	39 억		19844	N	N	0	N	00	N
74	20231117	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	70	2	1.53	51210260	11048	295.01	4530	4770	4530	5940	3205	4575	4635.25	0.25	0	-63	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	367	-39.36	0.66	12	0.14	-118.00	7075.00	9100	20221214	-48.96	4210	20231030	10.33	8620	-46.11	20230102	4210	10.33	20231030	9100	-48.96	20221214	4210	10.33	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
75	20231117	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	35	2	0.77	41294750	8911	237.94	4530	4770	4530	5940	3205	4575	4634.13	0.25	0	-3	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	364	-39.07	0.65	12	0.11	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
76	20231117	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	70	2	1.53	33729005	7262	193.91	4530	4770	4530	5940	3205	4575	4644.59	0.25	0	-191	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	367	-39.36	0.66	12	0.09	-118.00	7075.00	9100	20221214	-48.96	4210	20231030	10.33	8620	-46.11	20230102	4210	10.33	20231030	9100	-48.96	20221214	4210	10.33	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
77	20231117	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	75	2	1.64	28903995	6214	165.93	4530	4770	4530	5940	3205	4575	4651.43	0.25	0	-229	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	368	-39.41	0.66	12	0.08	-118.00	7075.00	9100	20221214	-48.90	4210	20231030	10.45	8620	-46.06	20230102	4210	10.45	20231030	9100	-48.90	20221214	4210	10.45	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
78	20231117	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	90	2	1.97	27678850	5952	158.93	4530	4770	4530	5940	3205	4575	4650.34	0.25	0	-202	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	369	-39.53	0.66	12	0.08	-118.00	7075.00	9100	20221214	-48.74	4210	20231030	10.81	8620	-45.88	20230102	4210	10.81	20231030	9100	-48.74	20221214	4210	10.81	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
79	20231117	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	125	2	2.73	18684755	4008	107.02	4530	4770	4530	5940	3205	4575	4661.87	0.25	0	-269	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	371	-39.83	0.66	12	0.05	-118.00	7075.00	9100	20221214	-48.35	4210	20231030	11.64	8620	-45.48	20230102	4210	11.64	20231030	9100	-48.35	20221214	4210	11.64	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
80	20231117	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	190	2	4.15	17846960	3829	102.24	4530	4770	4530	5940	3205	4575	4661.00	0.25	0	-268	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	377	-40.38	0.67	12	0.05	-118.00	7075.00	9100	20221214	-47.64	4210	20231030	13.18	8620	-44.72	20230102	4210	13.18	20231030	9100	-47.64	20221214	4210	13.18	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
81	20231117	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	20	2	0.44	86880	19	0.51	4530	4600	4530	5940	3205	4575	4572.63	0.25	0	-4	4631	4602	4561	4532	4491	4617	4547	40	1365	500	2920	5	1	7903728	363	-38.94	0.65	12	0.00	-118.00	7075.00	9100	20221214	-49.51	4210	20231030	9.14	8620	-46.69	20230102	4210	9.14	20231030	9100	-49.51	20221214	4210	9.14	20231030	1.21	N	080720	500	39 억		19932	N	N	0	N	00	N
82	20231116	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	45	2	0.99	13792350	3033	28.10	4520	4590	4520	5880	3175	4530	4547.43	0.25	0	227	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	362	-38.77	0.65	12	0.04	-118.00	7075.00	9100	20221214	-49.73	4210	20231030	8.67	8620	-46.93	20230102	4210	8.67	20231030	9100	-49.73	20221214	4210	8.67	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
83	20231116	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	50	2	1.10	11215355	2466	22.84	4520	4590	4520	5880	3175	4530	4547.99	0.25	0	-105	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	362	-38.81	0.65	12	0.03	-118.00	7075.00	9100	20221214	-49.67	4210	20231030	8.79	8620	-46.87	20230102	4210	8.79	20231030	9100	-49.67	20221214	4210	8.79	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
84	20231116	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	25	2	0.55	10345780	2276	21.08	4520	4590	4520	5880	3175	4530	4545.60	0.25	0	-163	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	360	-38.60	0.64	12	0.03	-118.00	7075.00	9100	20221214	-49.95	4210	20231030	8.19	8620	-47.16	20230102	4210	8.19	20231030	9100	-49.95	20221214	4210	8.19	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
85	20231116	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	50	2	1.10	8750740	1927	17.85	4520	4590	4520	5880	3175	4530	4541.12	0.25	0	-8	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	362	-38.81	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.67	4210	20231030	8.79	8620	-46.87	20230102	4210	8.79	20231030	9100	-49.67	20221214	4210	8.79	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
86	20231116	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	60	2	1.32	6701785	1476	13.67	4520	4590	4520	5880	3175	4530	4540.50	0.25	0	-295	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	363	-38.90	0.65	12	0.02	-118.00	7075.00	9100	20221214	-49.56	4210	20231030	9.03	8620	-46.75	20230102	4210	9.03	20231030	9100	-49.56	20221214	4210	9.03	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
87	20231116	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	20	2	0.44	3036635	670	6.21	4520	4550	4520	5880	3175	4530	4532.29	0.25	0	-285	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	360	-38.56	0.64	12	0.01	-118.00	7075.00	9100	20221214	-50.00	4210	20231030	8.08	8620	-47.22	20230102	4210	8.08	20231030	9100	-50.00	20221214	4210	8.08	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
88	20231116	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	10	2	0.22	1988405	439	4.07	4520	4540	4520	5880	3175	4530	4529.40	0.25	0	-260	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	359	-38.47	0.64	12	0.01	-118.00	7075.00	9100	20221214	-50.11	4210	20231030	7.84	8620	-47.33	20230102	4210	7.84	20231030	9100	-50.11	20221214	4210	7.84	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
89	20231116	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	0	3	0.00	0	0	0.00	0	0	0	5880	3175	4530	0.00	0.25	0	0	4676	4602	4526	4452	4376	4565	4415	40	1350	500	2890	5	1	7903728	358	-38.39	0.64	12	0.00	-118.00	7075.00	9100	20221214	-50.22	4210	20231030	7.60	8620	-47.45	20230102	4210	7.60	20231030	9100	-50.22	20221214	4210	7.60	20231030	1.23	N	080720	500	39 억		19979	N	N	0	N	00	N
90	20231115	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	80	2	1.80	48593425	10795	89.49	4600	4600	4450	5780	3115	4450	4501.48	0.25	0	566	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	358	-38.39	0.64	12	0.14	-118.00	7075.00	9100	20221214	-50.22	4210	20231030	7.60	8620	-47.45	20230102	4210	7.60	20231030	9100	-50.22	20221214	4210	7.60	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
91	20231115	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	25	2	0.56	37821820	8413	69.74	4600	4600	4450	5780	3115	4450	4495.64	0.25	0	1118	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	354	-37.92	0.63	12	0.11	-118.00	7075.00	9100	20221214	-50.82	4210	20231030	6.29	8620	-48.09	20230102	4210	6.29	20231030	9100	-50.82	20221214	4210	6.29	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
92	20231115	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	75	2	1.69	15959250	3516	29.15	4600	4600	4500	5780	3115	4450	4539.04	0.25	0	113	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	358	-38.35	0.64	12	0.04	-118.00	7075.00	9100	20221214	-50.27	4210	20231030	7.48	8620	-47.51	20230102	4210	7.48	20231030	9100	-50.27	20221214	4210	7.48	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
93	20231115	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	75	2	1.69	8879025	1944	16.12	4600	4600	4500	5780	3115	4450	4567.40	0.25	0	-19	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	358	-38.35	0.64	12	0.02	-118.00	7075.00	9100	20221214	-50.27	4210	20231030	7.48	8620	-47.51	20230102	4210	7.48	20231030	9100	-50.27	20221214	4210	7.48	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
94	20231115	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	75	2	1.69	8116365	1775	14.71	4600	4600	4500	5780	3115	4450	4572.60	0.25	0	-27	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	358	-38.35	0.64	12	0.02	-118.00	7075.00	9100	20221214	-50.27	4210	20231030	7.48	8620	-47.51	20230102	4210	7.48	20231030	9100	-50.27	20221214	4210	7.48	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
95	20231115	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	110	2	2.47	7105480	1552	12.87	4600	4600	4500	5780	3115	4450	4578.27	0.25	0	-26	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	360	-38.64	0.64	12	0.02	-118.00	7075.00	9100	20221214	-49.89	4210	20231030	8.31	8620	-47.10	20230102	4210	8.31	20231030	9100	-49.89	20221214	4210	8.31	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
96	20231115	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	110	2	2.47	7055320	1541	12.77	4600	4600	4500	5780	3115	4450	4578.40	0.25	0	-24	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	360	-38.64	0.64	12	0.02	-118.00	7075.00	9100	20221214	-49.89	4210	20231030	8.31	8620	-47.10	20230102	4210	8.31	20231030	9100	-49.89	20221214	4210	8.31	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
97	20231115	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	105	2	2.36	5419025	1180	9.78	4600	4600	4500	5780	3115	4450	4592.39	0.25	0	-187	4830	4640	4545	4355	4260	4592	4307	40	1330	500	2840	5	1	7903728	360	-38.60	0.64	12	0.01	-118.00	7075.00	9100	20221214	-49.95	4210	20231030	8.19	8620	-47.16	20230102	4210	8.19	20231030	9100	-49.95	20221214	4210	8.19	20231030	1.22	N	080720	500	39 억		19400	N	N	0	N	00	N
98	20231114	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-255	5	-5.42	55002260	12059	130.47	4720	4735	4450	6110	3295	4705	4561.10	0.24	0	158	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	352	-37.71	0.63	12	0.15	-118.00	7075.00	9100	20221214	-51.10	4210	20231030	5.70	8620	-48.38	20230102	4210	5.70	20231030	9100	-51.10	20221214	4210	5.70	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
99	20231114	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-75	5	-1.59	43269465	9425	101.97	4720	4735	4460	6110	3295	4705	4590.92	0.24	0	1476	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	366	-39.24	0.65	12	0.12	-118.00	7075.00	9100	20221214	-49.12	4210	20231030	9.98	8620	-46.29	20230102	4210	9.98	20231030	9100	-49.12	20221214	4210	9.98	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
100	20231114	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-25	5	-0.53	25624155	5593	60.51	4720	4735	4460	6110	3295	4705	4581.47	0.24	0	-57	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	370	-39.66	0.66	12	0.07	-118.00	7075.00	9100	20221214	-48.57	4210	20231030	11.16	8620	-45.71	20230102	4210	11.16	20231030	9100	-48.57	20221214	4210	11.16	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
101	20231114	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-65	5	-1.38	19375025	4248	45.96	4720	4735	4460	6110	3295	4705	4560.98	0.24	0	-57	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	367	-39.32	0.66	12	0.05	-118.00	7075.00	9100	20221214	-49.01	4210	20231030	10.21	8620	-46.17	20230102	4210	10.21	20231030	9100	-49.01	20221214	4210	10.21	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
102	20231114	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-90	5	-1.91	15679870	3448	37.30	4720	4735	4460	6110	3295	4705	4547.53	0.24	0	-57	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	365	-39.11	0.65	12	0.04	-118.00	7075.00	9100	20221214	-49.29	4210	20231030	9.62	8620	-46.46	20230102	4210	9.62	20231030	9100	-49.29	20221214	4210	9.62	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
103	20231114	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-95	5	-2.02	15523065	3414	36.94	4720	4735	4460	6110	3295	4705	4546.88	0.24	0	-57	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	364	-39.07	0.65	12	0.04	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
104	20231114	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-35	5	-0.74	874495	188	2.03	4720	4735	4600	6110	3295	4705	4651.57	0.24	0	-72	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	369	-39.58	0.66	12	0.00	-118.00	7075.00	9100	20221214	-48.68	4210	20231030	10.93	8620	-45.82	20230102	4210	10.93	20231030	9100	-48.68	20221214	4210	10.93	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
105	20231114	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	25	2	0.53	141580	30	0.32	4720	4735	4705	6110	3295	4705	4719.33	0.24	0	-13	5205	4955	4735	4485	4265	4845	4375	40	1405	500	3010	5	1	7903728	374	-40.08	0.67	12	0.00	-118.00	7075.00	9100	20221214	-48.02	4210	20231030	12.35	8620	-45.13	20230102	4210	12.35	20231030	9100	-48.02	20221214	4210	12.35	20231030	1.22	N	080720	500	39 억		19242	N	N	0	N	00	N
106	20231113	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	0	3	0.00	43131560	9242	171.37	4710	4985	4515	6110	3295	4705	4666.91	0.25	0	-478	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	372	-39.87	0.67	12	0.12	-118.00	7075.00	9100	20221214	-48.30	4210	20231030	11.76	8620	-45.42	20230102	4210	11.76	20231030	9100	-48.30	20221214	4210	11.76	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
107	20231113	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-25	5	-0.53	38223950	8198	152.01	4710	4985	4515	6110	3295	4705	4662.59	0.25	0	-466	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	370	-39.66	0.66	12	0.10	-118.00	7075.00	9100	20221214	-48.57	4210	20231030	11.16	8620	-45.71	20230102	4210	11.16	20231030	9100	-48.57	20221214	4210	11.16	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
108	20231113	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-100	5	-2.13	27456375	5849	108.46	4710	4985	4605	6110	3295	4705	4694.20	0.25	0	69	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	364	-39.03	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.40	4210	20231030	9.38	8620	-46.58	20230102	4210	9.38	20231030	9100	-49.40	20221214	4210	9.38	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
109	20231113	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-40	5	-0.85	14875150	3121	57.87	4710	4985	4665	6110	3295	4705	4766.15	0.25	0	76	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	369	-39.53	0.66	12	0.04	-118.00	7075.00	9100	20221214	-48.74	4210	20231030	10.81	8620	-45.88	20230102	4210	10.81	20231030	9100	-48.74	20221214	4210	10.81	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
110	20231113	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-30	5	-0.64	14716140	3087	57.24	4710	4985	4675	6110	3295	4705	4767.13	0.25	0	110	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	369	-39.62	0.66	12	0.04	-118.00	7075.00	9100	20221214	-48.63	4210	20231030	11.05	8620	-45.77	20230102	4210	11.05	20231030	9100	-48.63	20221214	4210	11.05	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
111	20231113	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	5	2	0.11	14171040	2971	55.09	4710	4985	4710	6110	3295	4705	4769.79	0.25	0	224	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	372	-39.92	0.67	12	0.04	-118.00	7075.00	9100	20221214	-48.24	4210	20231030	11.88	8620	-45.36	20230102	4210	11.88	20231030	9100	-48.24	20221214	4210	11.88	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
112	20231113	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	90	2	1.91	6154920	1274	23.62	4710	4985	4710	6110	3295	4705	4831.18	0.25	0	-271	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	379	-40.64	0.68	12	0.02	-118.00	7075.00	9100	20221214	-47.31	4210	20231030	13.90	8620	-44.37	20230102	4210	13.90	20231030	9100	-47.31	20221214	4210	13.90	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
113	20231113	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	0	3	0.00	0	0	0.00	0	0	0	6110	3295	4705	0.00	0.25	0	0	4895	4800	4705	4610	4515	4847	4657	40	1405	500	3010	5	1	7903728	372	-39.87	0.67	12	0.00	-118.00	7075.00	9100	20221214	-48.30	4210	20231030	11.76	8620	-45.42	20230102	4210	11.76	20231030	9100	-48.30	20221214	4210	11.76	20231030	1.23	N	080720	500	39 억		19720	N	N	0	N	00	N
114	20231110	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	0	3	0.00	25307405	5393	272.65	4685	4800	4610	6110	3295	4705	4692.64	0.25	0	-405	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	372	-39.87	0.67	12	0.07	-118.00	7075.00	9100	20221214	-48.30	4210	20231030	11.76	8620	-45.42	20230102	4210	11.76	20231030	9100	-48.30	20221214	4210	11.76	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
115	20231110	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-40	5	-0.85	21700310	4624	233.77	4685	4800	4610	6110	3295	4705	4692.97	0.25	0	-392	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	369	-39.53	0.66	12	0.06	-118.00	7075.00	9100	20221214	-48.74	4210	20231030	10.81	8620	-45.88	20230102	4210	10.81	20231030	9100	-48.74	20221214	4210	10.81	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
116	20231110	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-45	5	-0.96	19195595	4082	206.37	4685	4800	4610	6110	3295	4705	4702.50	0.25	0	-380	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	368	-39.49	0.66	12	0.05	-118.00	7075.00	9100	20221214	-48.79	4210	20231030	10.69	8620	-45.94	20230102	4210	10.69	20231030	9100	-48.79	20221214	4210	10.69	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
117	20231110	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-20	5	-0.43	17350295	3683	186.20	4685	4800	4610	6110	3295	4705	4710.91	0.25	0	-380	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	370	-39.70	0.66	12	0.05	-118.00	7075.00	9100	20221214	-48.52	4210	20231030	11.28	8620	-45.65	20230102	4210	11.28	20231030	9100	-48.52	20221214	4210	11.28	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
118	20231110	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-95	5	-2.02	17270840	3666	185.34	4685	4800	4610	6110	3295	4705	4711.09	0.25	0	-367	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	364	-39.07	0.65	12	0.05	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
119	20231110	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-25	5	-0.53	2278045	485	24.52	4685	4800	4615	6110	3295	4705	4697.00	0.25	0	-308	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	370	-39.66	0.66	12	0.01	-118.00	7075.00	9100	20221214	-48.57	4210	20231030	11.16	8620	-45.71	20230102	4210	11.16	20231030	9100	-48.57	20221214	4210	11.16	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
120	20231110	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	25	2	0.53	1229930	263	13.30	4685	4800	4615	6110	3295	4705	4676.54	0.25	0	-194	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	374	-40.08	0.67	12	0.00	-118.00	7075.00	9100	20221214	-48.02	4210	20231030	12.35	8620	-45.13	20230102	4210	12.35	20231030	9100	-48.02	20221214	4210	12.35	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
121	20231110	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	30	2	0.64	165925	35	1.77	4685	4800	4685	6110	3295	4705	4740.71	0.25	0	-15	4801	4752	4721	4672	4641	4737	4657	40	1405	500	3010	5	1	7903728	374	-40.13	0.67	12	0.00	-118.00	7075.00	9100	20221214	-47.97	4210	20231030	12.47	8620	-45.07	20230102	4210	12.47	20231030	9100	-47.97	20221214	4210	12.47	20231030	1.24	N	080720	500	39 억		20125	N	N	0	N	00	N
122	20231109	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-35	5	-0.74	9319725	1978	18.54	4740	4770	4690	6160	3320	4740	4711.69	0.26	0	-358	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	372	-39.87	0.67	12	0.03	-118.00	7075.00	9100	20221214	-48.30	4210	20231030	11.76	8620	-45.42	20230102	4210	11.76	20231030	9100	-48.30	20221214	4210	11.76	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
123	20231109	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-25	5	-0.53	6332410	1343	12.59	4740	4770	4690	6160	3320	4740	4715.12	0.26	0	-215	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	373	-39.96	0.67	12	0.02	-118.00	7075.00	9100	20221214	-48.19	4210	20231030	12.00	8620	-45.30	20230102	4210	12.00	20231030	9100	-48.19	20221214	4210	12.00	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
124	20231109	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-10	5	-0.21	6275810	1331	12.48	4740	4770	4690	6160	3320	4740	4715.11	0.26	0	-203	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	374	-40.08	0.67	12	0.02	-118.00	7075.00	9100	20221214	-48.02	4210	20231030	12.35	8620	-45.13	20230102	4210	12.35	20231030	9100	-48.02	20221214	4210	12.35	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
125	20231109	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	0	3	0.00	5991960	1271	11.92	4740	4770	4690	6160	3320	4740	4714.37	0.26	0	-143	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	375	-40.17	0.67	12	0.02	-118.00	7075.00	9100	20221214	-47.91	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	9100	-47.91	20221214	4210	12.59	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
126	20231109	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-40	5	-0.84	5535850	1174	11.01	4740	4770	4700	6160	3320	4740	4715.37	0.26	0	-92	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	371	-39.83	0.66	12	0.01	-118.00	7075.00	9100	20221214	-48.35	4210	20231030	11.64	8620	-45.48	20230102	4210	11.64	20231030	9100	-48.35	20221214	4210	11.64	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
127	20231109	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-15	5	-0.32	2163530	458	4.29	4740	4770	4705	6160	3320	4740	4723.86	0.26	0	-53	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	373	-40.04	0.67	12	0.01	-118.00	7075.00	9100	20221214	-48.08	4210	20231030	12.23	8620	-45.19	20230102	4210	12.23	20231030	9100	-48.08	20221214	4210	12.23	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
128	20231109	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-35	5	-0.74	1449015	307	2.88	4740	4770	4705	6160	3320	4740	4719.92	0.26	0	-15	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	372	-39.87	0.67	12	0.00	-118.00	7075.00	9100	20221214	-48.30	4210	20231030	11.76	8620	-45.42	20230102	4210	11.76	20231030	9100	-48.30	20221214	4210	11.76	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
129	20231109	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	0	3	0.00	52140	11	0.10	4740	4740	4740	6160	3320	4740	4740.00	0.26	0	0	5063	4901	4808	4646	4553	4855	4600	40	1420	500	3030	5	1	7903728	375	-40.17	0.67	12	0.00	-118.00	7075.00	9100	20221214	-47.91	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	9100	-47.91	20221214	4210	12.59	20231030	1.26	N	080720	500	39 억		20483	N	N	0	N	00	N
130	20231108	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-10	5	-0.21	50519810	10666	134.20	4760	4970	4715	6170	3325	4750	4736.53	0.26	0	-241	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	375	-40.17	0.67	12	0.13	-118.00	7075.00	9100	20221214	-47.91	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	9100	-47.91	20221214	4210	12.59	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
131	20231108	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-5	5	-0.11	37782045	7977	100.36	4760	4970	4715	6170	3325	4750	4736.37	0.26	0	-82	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	375	-40.21	0.67	12	0.10	-118.00	7075.00	9100	20221214	-47.86	4210	20231030	12.71	8620	-44.95	20230102	4210	12.71	20231030	9100	-47.86	20221214	4210	12.71	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
132	20231108	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	0	3	0.00	27385900	5774	72.65	4760	4970	4715	6170	3325	4750	4742.97	0.26	0	-251	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	375	-40.25	0.67	12	0.07	-118.00	7075.00	9100	20221214	-47.80	4210	20231030	12.83	8620	-44.90	20230102	4210	12.83	20231030	9100	-47.80	20221214	4210	12.83	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
133	20231108	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	5	2	0.11	27328900	5762	72.50	4760	4970	4715	6170	3325	4750	4742.95	0.26	0	-251	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	376	-40.30	0.67	12	0.07	-118.00	7075.00	9100	20221214	-47.75	4210	20231030	12.95	8620	-44.84	20230102	4210	12.95	20231030	9100	-47.75	20221214	4210	12.95	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
134	20231108	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	10	2	0.21	24593960	5186	65.25	4760	4970	4715	6170	3325	4750	4742.38	0.26	0	-204	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	376	-40.34	0.67	12	0.07	-118.00	7075.00	9100	20221214	-47.69	4210	20231030	13.06	8620	-44.78	20230102	4210	13.06	20231030	9100	-47.69	20221214	4210	13.06	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
135	20231108	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	-15	5	-0.32	15480170	3262	41.04	4760	4970	4715	6170	3325	4750	4745.61	0.26	0	-204	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	374	-40.13	0.67	12	0.04	-118.00	7075.00	9100	20221214	-47.97	4210	20231030	12.47	8620	-45.07	20230102	4210	12.47	20231030	9100	-47.97	20221214	4210	12.47	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
136	20231108	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	15	2	0.32	3840200	802	10.09	4760	4970	4725	6170	3325	4750	4788.28	0.26	0	-122	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	377	-40.38	0.67	12	0.01	-118.00	7075.00	9100	20221214	-47.64	4210	20231030	13.18	8620	-44.72	20230102	4210	13.18	20231030	9100	-47.64	20221214	4210	13.18	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
137	20231108	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	55	2	1.16	2254830	468	5.89	4760	4970	4735	6170	3325	4750	4818.01	0.26	0	-74	4856	4802	4726	4672	4596	4765	4635	40	1420	500	3040	5	1	7903728	380	-40.72	0.68	12	0.01	-118.00	7075.00	9100	20221214	-47.20	4210	20231030	14.13	8620	-44.26	20230102	4210	14.13	20231030	9100	-47.20	20221214	4210	14.13	20231030	1.22	N	080720	500	39 억		20724	N	N	0	N	00	N
138	20231107	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-30	5	-0.63	37426060	7948	79.90	4780	4780	4650	6210	3350	4780	4708.87	0.28	0	-1324	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	375	-40.25	0.67	12	0.10	-118.00	7075.00	9100	20221214	-47.80	4210	20231030	12.83	8620	-44.90	20230102	4210	12.83	20231030	9100	-47.80	20221214	4210	12.83	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
139	20231107	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-70	5	-1.46	16329260	3474	34.92	4780	4780	4665	6210	3350	4780	4700.42	0.28	0	-915	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	372	-39.92	0.67	12	0.04	-118.00	7075.00	9100	20221214	-48.24	4210	20231030	11.88	8620	-45.36	20230102	4210	11.88	20231030	9100	-48.24	20221214	4210	11.88	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
140	20231107	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-70	5	-1.46	16296290	3467	34.85	4780	4780	4665	6210	3350	4780	4700.40	0.28	0	-908	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	372	-39.92	0.67	12	0.04	-118.00	7075.00	9100	20221214	-48.24	4210	20231030	11.88	8620	-45.36	20230102	4210	11.88	20231030	9100	-48.24	20221214	4210	11.88	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
141	20231107	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-65	5	-1.36	13755035	2923	29.38	4780	4780	4675	6210	3350	4780	4705.79	0.28	0	-890	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	373	-39.96	0.67	12	0.04	-118.00	7075.00	9100	20221214	-48.19	4210	20231030	12.00	8620	-45.30	20230102	4210	12.00	20231030	9100	-48.19	20221214	4210	12.00	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
142	20231107	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-40	5	-0.84	13323070	2831	28.46	4780	4780	4675	6210	3350	4780	4706.14	0.28	0	-858	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	375	-40.17	0.67	12	0.04	-118.00	7075.00	9100	20221214	-47.91	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	9100	-47.91	20221214	4210	12.59	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
143	20231107	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-70	5	-1.46	10306060	2191	22.02	4780	4780	4675	6210	3350	4780	4703.82	0.28	0	-754	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	372	-39.92	0.67	12	0.03	-118.00	7075.00	9100	20221214	-48.24	4210	20231030	11.88	8620	-45.36	20230102	4210	11.88	20231030	9100	-48.24	20221214	4210	11.88	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
144	20231107	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-95	5	-1.99	9255570	1968	19.78	4780	4780	4675	6210	3350	4780	4703.03	0.28	0	-553	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	370	-39.70	0.66	12	0.02	-118.00	7075.00	9100	20221214	-48.52	4210	20231030	11.28	8620	-45.65	20230102	4210	11.28	20231030	9100	-48.52	20221214	4210	11.28	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
145	20231107	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-55	5	-1.15	1793165	378	3.80	4780	4780	4695	6210	3350	4780	4743.82	0.28	0	-246	4983	4881	4678	4576	4373	4932	4627	40	1430	500	3050	5	1	7903728	373	-40.04	0.67	12	0.00	-118.00	7075.00	9100	20221214	-48.08	4210	20231030	12.23	8620	-45.19	20230102	4210	12.23	20231030	9100	-48.08	20221214	4210	12.23	20231030	1.16	N	080720	500	39 억		22043	N	N	0	N	00	N
146	20231106	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	200	2	4.37	46222195	9932	63.27	4475	4780	4475	5950	3210	4580	4653.85	0.28	0	-82	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	378	-40.51	0.68	12	0.13	-118.00	7075.00	9100	20221214	-47.47	4210	20231030	13.54	8620	-44.55	20230102	4210	13.54	20231030	9100	-47.47	20221214	4210	13.54	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
147	20231106	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	160	2	3.49	39081700	8431	53.70	4475	4745	4475	5950	3210	4580	4635.48	0.28	0	-55	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	375	-40.17	0.67	12	0.11	-118.00	7075.00	9100	20221214	-47.91	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	9100	-47.91	20221214	4210	12.59	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
148	20231106	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	40	2	0.87	27072090	5850	37.26	4475	4700	4475	5950	3210	4580	4627.71	0.28	0	-128	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	365	-39.15	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.23	4210	20231030	9.74	8620	-46.40	20230102	4210	9.74	20231030	9100	-49.23	20221214	4210	9.74	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
149	20231106	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	50	2	1.09	25144985	5432	34.60	4475	4700	4475	5950	3210	4580	4629.05	0.28	0	-127	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	366	-39.24	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.12	4210	20231030	9.98	8620	-46.29	20230102	4210	9.98	20231030	9100	-49.12	20221214	4210	9.98	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
150	20231106	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	30	2	0.66	24439075	5279	33.63	4475	4700	4475	5950	3210	4580	4629.49	0.28	0	-173	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	364	-39.07	0.65	12	0.07	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
151	20231106	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	85	2	1.86	19710085	4257	27.12	4475	4700	4475	5950	3210	4580	4630.04	0.28	0	-172	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	369	-39.53	0.66	12	0.05	-118.00	7075.00	9100	20221214	-48.74	4210	20231030	10.81	8620	-45.88	20230102	4210	10.81	20231030	9100	-48.74	20221214	4210	10.81	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
152	20231106	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	55	2	1.20	7482095	1629	10.38	4475	4645	4475	5950	3210	4580	4593.06	0.28	0	-113	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	366	-39.28	0.66	12	0.02	-118.00	7075.00	9100	20221214	-49.07	4210	20231030	10.10	8620	-46.23	20230102	4210	10.10	20231030	9100	-49.07	20221214	4210	10.10	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
153	20231106	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	30	2	0.66	706455	156	0.99	4475	4610	4475	5950	3210	4580	4528.56	0.28	0	-16	4860	4720	4560	4420	4260	4790	4490	40	1370	500	2930	5	1	7903728	364	-39.07	0.65	12	0.00	-118.00	7075.00	9100	20221214	-49.34	4210	20231030	9.50	8620	-46.52	20230102	4210	9.50	20231030	9100	-49.34	20221214	4210	9.50	20231030	1.11	N	080720	500	39 억		22125	N	N	0	N	00	N
154	20231103	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	180	2	4.09	71118690	15698	107.01	4400	4700	4400	5720	3080	4400	4530.43	0.27	0	451	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	362	-38.81	0.65	12	0.20	-118.00	7075.00	9100	20221214	-49.67	4210	20231030	8.79	8620	-46.87	20230102	4210	8.79	20231030	9100	-49.67	20221214	4210	8.79	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
155	20231103	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	170	2	3.86	66946345	14787	100.80	4400	4700	4400	5720	3080	4400	4527.38	0.27	0	440	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	361	-38.73	0.65	12	0.19	-118.00	7075.00	9100	20221214	-49.78	4210	20231030	8.55	8620	-46.98	20230102	4210	8.55	20231030	9100	-49.78	20221214	4210	8.55	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
156	20231103	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	175	2	3.98	65365435	14440	98.43	4400	4700	4400	5720	3080	4400	4526.69	0.27	0	288	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	362	-38.77	0.65	12	0.18	-118.00	7075.00	9100	20221214	-49.73	4210	20231030	8.67	8620	-46.93	20230102	4210	8.67	20231030	9100	-49.73	20221214	4210	8.67	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
157	20231103	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	165	2	3.75	61062135	13492	91.97	4400	4700	4400	5720	3080	4400	4525.80	0.27	0	128	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	361	-38.69	0.65	12	0.17	-118.00	7075.00	9100	20221214	-49.84	4210	20231030	8.43	8620	-47.04	20230102	4210	8.43	20231030	9100	-49.84	20221214	4210	8.43	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
158	20231103	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	105	2	2.39	40069945	8882	60.55	4400	4700	4400	5720	3080	4400	4511.37	0.27	0	-307	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	356	-38.18	0.64	12	0.11	-118.00	7075.00	9100	20221214	-50.49	4210	20231030	7.01	8620	-47.74	20230102	4210	7.01	20231030	9100	-50.49	20221214	4210	7.01	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
159	20231103	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	95	2	2.16	36700330	8133	55.44	4400	4700	4400	5720	3080	4400	4512.52	0.27	0	-398	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	355	-38.09	0.64	12	0.10	-118.00	7075.00	9100	20221214	-50.60	4210	20231030	6.77	8620	-47.85	20230102	4210	6.77	20231030	9100	-50.60	20221214	4210	6.77	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
160	20231103	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	85	2	1.93	22109150	4866	33.17	4400	4700	4400	5720	3080	4400	4543.60	0.27	0	-614	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	354	-38.01	0.63	12	0.06	-118.00	7075.00	9100	20221214	-50.71	4210	20231030	6.53	8620	-47.97	20230102	4210	6.53	20231030	9100	-50.71	20221214	4210	6.53	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
161	20231103	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	155	2	3.52	10650335	2297	15.66	4400	4700	4400	5720	3080	4400	4636.63	0.27	0	-660	4513	4456	4343	4286	4173	4485	4315	40	1320	500	2810	5	1	7903728	360	-38.60	0.64	12	0.03	-118.00	7075.00	9100	20221214	-49.95	4210	20231030	8.19	8620	-47.16	20230102	4210	8.19	20231030	9100	-49.95	20221214	4210	8.19	20231030	1.01	N	080720	500	39 억		21674	N	N	0	N	00	N
162	20231102	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	190	2	4.51	63452930	14652	33.04	4260	4400	4230	5470	2950	4210	4330.67	0.26	0	1480	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	348	-37.29	0.62	12	0.19	-118.00	7075.00	9100	20221214	-51.65	4210	20231030	4.51	8620	-48.96	20230102	4210	4.51	20231030	9100	-51.65	20221214	4210	4.51	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
163	20231102	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	160	2	3.80	53807150	12458	28.10	4260	4370	4230	5470	2950	4210	4319.08	0.26	0	1253	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	345	-37.03	0.62	12	0.16	-118.00	7075.00	9100	20221214	-51.98	4210	20231030	3.80	8620	-49.30	20230102	4210	3.80	20231030	9100	-51.98	20221214	4210	3.80	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
164	20231102	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	145	2	3.44	48223155	11176	25.20	4260	4360	4230	5470	2950	4210	4314.89	0.26	0	655	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	344	-36.91	0.62	12	0.14	-118.00	7075.00	9100	20221214	-52.14	4210	20231030	3.44	8620	-49.48	20230102	4210	3.44	20231030	9100	-52.14	20221214	4210	3.44	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
165	20231102	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	145	2	3.44	47761555	11070	24.97	4260	4360	4230	5470	2950	4210	4314.50	0.26	0	653	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	344	-36.91	0.62	12	0.14	-118.00	7075.00	9100	20221214	-52.14	4210	20231030	3.44	8620	-49.48	20230102	4210	3.44	20231030	9100	-52.14	20221214	4210	3.44	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
166	20231102	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	140	2	3.33	40972395	9509	21.44	4260	4360	4230	5470	2950	4210	4308.80	0.26	0	545	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	344	-36.86	0.61	12	0.12	-118.00	7075.00	9100	20221214	-52.20	4210	20231030	3.33	8620	-49.54	20230102	4210	3.33	20231030	9100	-52.20	20221214	4210	3.33	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
167	20231102	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	110	2	2.61	25485190	5935	13.38	4260	4325	4230	5470	2950	4210	4294.05	0.26	0	-108	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	341	-36.61	0.61	12	0.08	-118.00	7075.00	9100	20221214	-52.53	4210	20231030	2.61	8620	-49.88	20230102	4210	2.61	20231030	9100	-52.53	20221214	4210	2.61	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
168	20231102	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	50	2	1.19	15551455	3627	8.18	4260	4300	4230	5470	2950	4210	4287.69	0.26	0	-160	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	337	-36.10	0.60	12	0.05	-118.00	7075.00	9100	20221214	-53.19	4210	20231030	1.19	8620	-50.58	20230102	4210	1.19	20231030	9100	-53.19	20221214	4210	1.19	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
169	20231102	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	45	2	1.07	1116035	262	0.59	4260	4260	4230	5470	2950	4210	4259.68	0.26	0	-6	4456	4332	4271	4147	4086	4302	4117	40	1260	500	2690	5	1	7903728	336	-36.06	0.60	12	0.00	-118.00	7075.00	9100	20221214	-53.24	4210	20231030	1.07	8620	-50.64	20230102	4210	1.07	20231030	9100	-53.24	20221214	4210	1.07	20231030	1.03	N	080720	500	39 억		20194	N	N	0	N	00	N
170	20231101	160543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4210	-125	5	-2.88	189692130	44340	212.37	4395	4395	4210	5630	3035	4335	4278.56	0.23	0	1874	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	333	-35.68	0.60	12	0.56	-118.00	7075.00	9100	20221214	-53.74	4210	20231101	0.00	8620	-51.16	20230102	4210	0.00	20231101	9100	-53.74	20221214	4210	0.00	20231101	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
171	20231101	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-75	5	-1.73	172484005	40268	192.86	4395	4395	4230	5630	3035	4335	4283.40	0.23	0	2172	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	337	-36.10	0.60	12	0.51	-118.00	7075.00	9100	20221214	-53.19	4210	20231030	1.19	8620	-50.58	20230102	4210	1.19	20231030	9100	-53.19	20221214	4210	1.19	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
172	20231101	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-55	5	-1.27	155443860	36257	173.65	4395	4395	4230	5630	3035	4335	4287.28	0.23	0	2678	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	338	-36.27	0.60	12	0.46	-118.00	7075.00	9100	20221214	-52.97	4210	20231030	1.66	8620	-50.35	20230102	4210	1.66	20231030	9100	-52.97	20221214	4210	1.66	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
173	20231101	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-65	5	-1.50	154161275	35957	172.22	4395	4395	4230	5630	3035	4335	4287.38	0.23	0	2683	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	337	-36.19	0.60	12	0.45	-118.00	7075.00	9100	20221214	-53.08	4210	20231030	1.43	8620	-50.46	20230102	4210	1.43	20231030	9100	-53.08	20221214	4210	1.43	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
174	20231101	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	5	2	0.12	90258755	21059	100.86	4395	4395	4240	5630	3035	4335	4285.99	0.23	0	2160	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	343	-36.78	0.61	12	0.27	-118.00	7075.00	9100	20221214	-52.31	4210	20231030	3.09	8620	-49.65	20230102	4210	3.09	20231030	9100	-52.31	20221214	4210	3.09	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
175	20231101	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	0	3	0.00	88975320	20763	99.44	4395	4395	4240	5630	3035	4335	4285.28	0.23	0	2161	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	343	-36.74	0.61	12	0.26	-118.00	7075.00	9100	20221214	-52.36	4210	20231030	2.97	8620	-49.71	20230102	4210	2.97	20231030	9100	-52.36	20221214	4210	2.97	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
176	20231101	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-40	5	-0.92	64834825	15175	72.68	4395	4395	4240	5630	3035	4335	4272.48	0.23	0	2078	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	339	-36.40	0.61	12	0.19	-118.00	7075.00	9100	20221214	-52.80	4210	20231030	2.02	8620	-50.17	20230102	4210	2.02	20231030	9100	-52.80	20221214	4210	2.02	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N
177	20231101	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	45	2	1.04	237225	54	0.26	4395	4395	4345	5630	3035	4335	4393.06	0.23	0	-10	4521	4427	4341	4247	4161	4385	4205	40	1295	500	2770	5	1	7903728	346	-37.12	0.62	12	0.00	-118.00	7075.00	9100	20221214	-51.87	4210	20231030	4.04	8620	-49.19	20230102	4210	4.04	20231030	9100	-51.87	20221214	4210	4.04	20231030	1.00	N	080720	500	39 억		18320	N	N	0	N	00	N