KissMeData/011040/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	160300	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6480	20	2	0.31	299139850	46430	54.72	6440	6500	6410	8390	4530	6460	6442.80	1.26	0	-3844	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1994	16.41	0.70	12	0.15	395.00	9299.00	8730	20230109	-25.77	6190	20231101	4.68	8730	-25.77	20230109	6190	4.68	20231101	8730	-25.77	20230109	6190	4.68	20231101	1.69	N	011040	500	156 억		387919	N	N	1	N	00	N
3	20231130	150300	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6450	-10	5	-0.15	277090420	43018	50.70	6440	6500	6410	8390	4530	6460	6441.27	1.26	0	-3769	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1985	16.33	0.69	12	0.14	395.00	9299.00	8730	20230109	-26.12	6190	20231101	4.20	8730	-26.12	20230109	6190	4.20	20231101	8730	-26.12	20230109	6190	4.20	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
4	20231130	140259	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6460	0	3	0.00	228111480	35425	41.75	6440	6500	6410	8390	4530	6460	6439.28	1.26	0	-2728	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1988	16.35	0.69	12	0.12	395.00	9299.00	8730	20230109	-26.00	6190	20231101	4.36	8730	-26.00	20230109	6190	4.36	20231101	8730	-26.00	20230109	6190	4.36	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
5	20231130	130258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	10	2	0.15	203924640	31694	37.35	6440	6490	6410	8390	4530	6460	6434.17	1.26	0	-1705	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1991	16.38	0.70	12	0.10	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
6	20231130	120303	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	10	2	0.15	197030890	30627	36.09	6440	6490	6410	8390	4530	6460	6433.24	1.26	0	-1449	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1991	16.38	0.70	12	0.10	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
7	20231130	110301	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6460	0	3	0.00	181106230	28161	33.19	6440	6490	6410	8390	4530	6460	6431.10	1.26	0	-1377	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1988	16.35	0.69	12	0.09	395.00	9299.00	8730	20230109	-26.00	6190	20231101	4.36	8730	-26.00	20230109	6190	4.36	20231101	8730	-26.00	20230109	6190	4.36	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
8	20231130	100258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6430	-30	5	-0.46	91392520	14210	16.75	6440	6490	6410	8390	4530	6460	6431.56	1.26	0	-1329	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1978	16.28	0.69	12	0.05	395.00	9299.00	8730	20230109	-26.35	6190	20231101	3.88	8730	-26.35	20230109	6190	3.88	20231101	8730	-26.35	20230109	6190	3.88	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
9	20231130	090300	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	10	2	0.15	1998610	310	0.37	6440	6490	6440	8390	4530	6460	6447.13	1.26	0	-89	6673	6566	6503	6396	6333	6535	6365	157	1930	500	4780	10	1	30768766	1991	16.38	0.70	12	0.00	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.69	N	011040	500	156 억		387919	N	N	2	N	00	N
10	20231129	160258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6460	-110	5	-1.67	548350500	84508	59.99	6570	6610	6440	8540	4600	6570	6488.80	1.33	0	-21726	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	1988	16.35	0.69	12	0.27	395.00	9299.00	8730	20230109	-26.00	6190	20231101	4.36	8730	-26.00	20230109	6190	4.36	20231101	8730	-26.00	20230109	6190	4.36	20231101	1.67	N	011040	500	156 억		409645	N	N	2	N	00	N
11	20231129	150300	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6440	-130	5	-1.98	497499830	76630	54.40	6570	6610	6440	8540	4600	6570	6492.23	1.33	0	-21278	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	1982	16.30	0.69	12	0.25	395.00	9299.00	8730	20230109	-26.23	6190	20231101	4.04	8730	-26.23	20230109	6190	4.04	20231101	8730	-26.23	20230109	6190	4.04	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
12	20231129	140259	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-80	5	-1.22	343739000	52847	37.52	6570	6610	6480	8540	4600	6570	6504.42	1.33	0	-14553	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	1997	16.43	0.70	12	0.17	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
13	20231129	130301	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-70	5	-1.07	297285560	45690	32.44	6570	6610	6480	8540	4600	6570	6506.58	1.33	0	-9893	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	2000	16.46	0.70	12	0.15	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
14	20231129	120300	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-70	5	-1.07	260728400	40069	28.45	6570	6610	6480	8540	4600	6570	6506.99	1.33	0	-7539	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	2000	16.46	0.70	12	0.13	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
15	20231129	110258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-80	5	-1.22	226308080	34775	24.69	6570	6610	6480	8540	4600	6570	6507.78	1.33	0	-6029	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	1997	16.43	0.70	12	0.11	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
16	20231129	100257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-80	5	-1.22	190718280	29297	20.80	6570	6610	6480	8540	4600	6570	6509.82	1.33	0	-4102	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	1997	16.43	0.70	12	0.10	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
17	20231129	090258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	-10	5	-0.15	8713480	1327	0.94	6570	6610	6560	8540	4600	6570	6566.30	1.33	0	711	6723	6646	6593	6516	6463	6620	6490	157	1970	500	4860	10	1	30768766	2018	16.61	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.67	N	011040	500	156 억		409645	N	N	0	N	00	N
18	20231128	160259	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	-80	5	-1.20	924806870	140060	79.34	6650	6670	6540	8640	4660	6650	6602.80	1.40	0	-19517	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2022	16.63	0.71	12	0.46	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
19	20231128	150243	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6590	-60	5	-0.90	898735490	136092	77.09	6650	6670	6540	8640	4660	6650	6603.71	1.40	0	-19527	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2028	16.68	0.71	12	0.44	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
20	20231128	140257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6590	-60	5	-0.90	867886520	131410	74.44	6650	6670	6540	8640	4660	6650	6604.24	1.40	0	-19084	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2028	16.68	0.71	12	0.43	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
21	20231128	130258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	-50	5	-0.75	764645160	115795	65.59	6650	6670	6540	8640	4660	6650	6603.24	1.40	0	-18392	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2031	16.71	0.71	12	0.38	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
22	20231128	120257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	-70	5	-1.05	691806450	104700	59.31	6650	6670	6550	8640	4660	6650	6607.31	1.40	0	-14452	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2025	16.66	0.71	12	0.34	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
23	20231128	110257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	-90	5	-1.35	617868890	93443	52.93	6650	6670	6560	8640	4660	6650	6612.05	1.40	0	-14866	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2018	16.61	0.71	12	0.30	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
24	20231128	100257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6620	-30	5	-0.45	460309410	69541	39.39	6650	6670	6580	8640	4660	6650	6619.03	1.40	0	-10954	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2037	16.76	0.71	12	0.23	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	8730	-24.17	20230109	6190	6.95	20231101	8730	-24.17	20230109	6190	6.95	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
25	20231128	090256	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6610	-40	5	-0.60	75629310	11394	6.45	6650	6650	6600	8640	4660	6650	6637.08	1.40	0	-1298	6836	6742	6626	6532	6416	6790	6580	157	1990	500	4920	10	1	30768766	2034	16.73	0.71	12	0.04	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.71	N	011040	500	156 억		430812	N	N	2	N	00	N
26	20231127	160258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6650	150	2	2.31	1041436800	157887	438.20	6520	6720	6510	8450	4550	6500	6595.03	1.39	0	3271	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2046	16.84	0.72	12	0.51	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	8730	-23.83	20230109	6190	7.43	20231101	8730	-23.83	20230109	6190	7.43	20231101	1.67	N	011040	500	156 억		427573	N	N	2	N	00	N
27	20231127	150256	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	50	2	0.77	434569220	66509	184.59	6520	6580	6510	8450	4550	6500	6534.25	1.39	0	2860	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2015	16.58	0.70	12	0.22	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
28	20231127	140258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	40	2	0.62	407865940	62422	173.25	6520	6580	6510	8450	4550	6500	6534.28	1.39	0	2373	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2012	16.56	0.70	12	0.20	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
29	20231127	130258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	40	2	0.62	351655440	53802	149.32	6520	6580	6510	8450	4550	6500	6536.44	1.39	0	2244	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2012	16.56	0.70	12	0.17	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
30	20231127	120257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	40	2	0.62	307260390	47027	130.52	6520	6580	6510	8450	4550	6500	6534.06	1.39	0	3188	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2012	16.56	0.70	12	0.15	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
31	20231127	110254	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	30	2	0.46	263701120	40361	112.02	6520	6580	6510	8450	4550	6500	6533.98	1.39	0	3376	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2009	16.53	0.70	12	0.13	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
32	20231127	100254	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	30	2	0.46	229942620	35188	97.66	6520	6580	6510	8450	4550	6500	6535.19	1.39	0	3237	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2009	16.53	0.70	12	0.11	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
33	20231127	090254	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	30	2	0.46	45470060	6974	19.36	6520	6540	6510	8450	4550	6500	6521.48	1.39	0	-366	6560	6530	6500	6470	6440	6515	6455	157	1950	500	4810	10	1	30768766	2009	16.53	0.70	12	0.02	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.67	N	011040	500	156 억		427573	N	N	0	N	00	N
34	20231124	160250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-10	5	-0.15	229975040	35415	53.67	6510	6530	6470	8460	4560	6510	6493.71	1.40	0	-2726	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	2000	16.46	0.70	12	0.12	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
35	20231124	150256	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6480	-30	5	-0.46	179356070	27606	41.83	6510	6530	6470	8460	4560	6510	6497.00	1.40	0	-2761	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	1994	16.41	0.70	12	0.09	395.00	9299.00	8730	20230109	-25.77	6190	20231101	4.68	8730	-25.77	20230109	6190	4.68	20231101	8730	-25.77	20230109	6190	4.68	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
36	20231124	140256	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-20	5	-0.31	137277160	21115	32.00	6510	6530	6470	8460	4560	6510	6501.40	1.40	0	-2158	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	1997	16.43	0.70	12	0.07	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
37	20231124	130255	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-20	5	-0.31	124279780	19113	28.96	6510	6530	6470	8460	4560	6510	6502.37	1.40	0	-1743	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	1997	16.43	0.70	12	0.06	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
38	20231124	120257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-10	5	-0.15	95054410	14610	22.14	6510	6530	6470	8460	4560	6510	6506.12	1.40	0	58	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	2000	16.46	0.70	12	0.05	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
39	20231124	110255	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-20	5	-0.31	89096270	13692	20.75	6510	6530	6470	8460	4560	6510	6507.18	1.40	0	58	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	1997	16.43	0.70	12	0.04	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
40	20231124	100253	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	10	2	0.15	59435850	9131	13.84	6510	6530	6470	8460	4560	6510	6509.24	1.40	0	350	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	2006	16.51	0.70	12	0.03	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
41	20231124	090254	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-20	5	-0.31	19160200	2952	4.47	6510	6510	6470	8460	4560	6510	6490.58	1.40	0	523	6576	6542	6496	6462	6416	6550	6470	157	1950	500	4810	10	1	30768766	1997	16.43	0.70	12	0.01	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.72	N	011040	500	156 억		430299	N	N	2	N	00	N
42	20231123	160252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6510	10	2	0.15	416887740	64286	80.58	6510	6530	6450	8450	4550	6500	6483.96	1.41	0	-2467	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	2003	16.48	0.70	12	0.21	395.00	9299.00	8730	20230109	-25.43	6190	20231101	5.17	8730	-25.43	20230109	6190	5.17	20231101	8730	-25.43	20230109	6190	5.17	20231101	1.75	N	011040	500	156 억		432766	N	N	2	N	00	N
43	20231123	150259	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6480	-20	5	-0.31	327317280	50511	63.31	6510	6530	6450	8450	4550	6500	6480.12	1.41	0	-366	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	1994	16.41	0.70	12	0.16	395.00	9299.00	8730	20230109	-25.77	6190	20231101	4.68	8730	-25.77	20230109	6190	4.68	20231101	8730	-25.77	20230109	6190	4.68	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
44	20231123	140256	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-10	5	-0.15	284549480	43905	55.03	6510	6530	6450	8450	4550	6500	6481.03	1.41	0	1415	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	1997	16.43	0.70	12	0.14	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
45	20231123	130257	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	0	3	0.00	246150170	37985	47.61	6510	6530	6450	8450	4550	6500	6480.19	1.41	0	1920	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	2000	16.46	0.70	12	0.12	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
46	20231123	120253	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	20	2	0.31	231392690	35713	44.76	6510	6530	6450	8450	4550	6500	6479.23	1.41	0	1920	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	2006	16.51	0.70	12	0.12	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
47	20231123	110258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-10	5	-0.15	191018910	29504	36.98	6510	6520	6450	8450	4550	6500	6474.34	1.41	0	-170	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	1997	16.43	0.70	12	0.10	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
48	20231123	100254	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6480	-20	5	-0.31	177450630	27411	34.36	6510	6520	6450	8450	4550	6500	6473.70	1.41	0	-79	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	1994	16.41	0.70	12	0.09	395.00	9299.00	8730	20230109	-25.77	6190	20231101	4.68	8730	-25.77	20230109	6190	4.68	20231101	8730	-25.77	20230109	6190	4.68	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
49	20231123	090252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	20	2	0.31	3497670	537	0.67	6510	6520	6500	8450	4550	6500	6513.35	1.41	0	-130	6613	6556	6513	6456	6413	6535	6435	157	1950	500	4810	10	1	30768766	2006	16.51	0.70	12	0.00	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.75	N	011040	500	156 억		432766	N	N	0	N	00	N
50	20231122	160247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-70	5	-1.07	515764700	79293	170.39	6570	6570	6470	8540	4600	6570	6504.57	1.48	0	-22870	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2000	16.46	0.70	12	0.26	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
51	20231122	150252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-70	5	-1.07	492766060	75751	162.78	6570	6570	6470	8540	4600	6570	6505.08	1.48	0	-22686	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2000	16.46	0.70	12	0.25	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
52	20231122	140246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	-50	5	-0.76	375453990	57663	123.91	6570	6570	6490	8540	4600	6570	6511.18	1.48	0	-14703	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2006	16.51	0.70	12	0.19	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
53	20231122	130258	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-70	5	-1.07	359008460	55132	118.47	6570	6570	6490	8540	4600	6570	6511.80	1.48	0	-14446	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2000	16.46	0.70	12	0.18	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
54	20231122	120259	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6510	-60	5	-0.91	348924050	53581	115.14	6570	6570	6490	8540	4600	6570	6512.09	1.48	0	-13823	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2003	16.48	0.70	12	0.17	395.00	9299.00	8730	20230109	-25.43	6190	20231101	5.17	8730	-25.43	20230109	6190	5.17	20231101	8730	-25.43	20230109	6190	5.17	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
55	20231122	110305	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-80	5	-1.22	312152440	47920	102.97	6570	6570	6490	8540	4600	6570	6514.03	1.48	0	-11331	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	1997	16.43	0.70	12	0.16	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
56	20231122	100259	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	-30	5	-0.46	99839460	15269	32.81	6570	6570	6520	8540	4600	6570	6538.70	1.48	0	899	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2012	16.56	0.70	12	0.05	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
57	20231122	090249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	-10	5	-0.15	3428230	522	1.12	6570	6570	6560	8540	4600	6570	6567.49	1.48	0	-26	6623	6596	6553	6526	6483	6605	6535	157	1970	500	4860	10	1	30768766	2018	16.61	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.75	N	011040	500	156 억		455633	N	N	0	N	00	N
58	20231121	160250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	30	2	0.46	298954620	45695	73.59	6570	6580	6510	8500	4580	6540	6542.39	1.45	0	10901	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2022	16.63	0.71	12	0.15	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
59	20231121	150250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	30	2	0.46	267555780	40915	65.89	6570	6580	6510	8500	4580	6540	6539.31	1.45	0	8504	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2022	16.63	0.71	12	0.13	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
60	20231121	140247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	10	2	0.15	215427680	32976	53.10	6570	6570	6510	8500	4580	6540	6532.86	1.45	0	7905	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2015	16.58	0.70	12	0.11	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
61	20231121	130248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	20	2	0.31	194698600	29817	48.02	6570	6570	6510	8500	4580	6540	6529.79	1.45	0	7687	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2018	16.61	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
62	20231121	120247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-10	5	-0.15	164929040	25267	40.69	6570	6570	6510	8500	4580	6540	6527.45	1.45	0	6127	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2009	16.53	0.70	12	0.08	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
63	20231121	110246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	10	2	0.15	130383070	19980	32.18	6570	6570	6510	8500	4580	6540	6525.68	1.45	0	5758	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2015	16.58	0.70	12	0.06	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
64	20231121	100242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-10	5	-0.15	67508730	10343	16.66	6570	6570	6510	8500	4580	6540	6527.00	1.45	0	3940	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2009	16.53	0.70	12	0.03	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
65	20231121	090244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	-20	5	-0.31	7312920	1119	1.80	6570	6570	6520	8500	4580	6540	6535.23	1.45	0	-23	6626	6582	6526	6482	6426	6605	6505	157	1960	500	4830	10	1	30768766	2006	16.51	0.70	12	0.00	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.69	N	011040	500	156 억		444732	N	N	3	N	00	N
66	20231120	160245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	0	3	0.00	402150470	61630	59.59	6470	6570	6470	8500	4580	6540	6525.11	1.42	0	8337	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2012	16.56	0.70	12	0.20	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.69	N	011040	500	156 억		436396	N	N	3	N	00	N
67	20231120	150246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	10	2	0.15	370356720	56764	54.89	6470	6570	6470	8500	4580	6540	6524.50	1.42	0	7333	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2015	16.58	0.70	12	0.18	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
68	20231120	140247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	20	2	0.31	331726460	50858	49.18	6470	6570	6470	8500	4580	6540	6522.60	1.42	0	6214	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2018	16.61	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
69	20231120	130245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	0	3	0.00	304292360	46669	45.13	6470	6560	6470	8500	4580	6540	6520.22	1.42	0	5720	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2012	16.56	0.70	12	0.15	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
70	20231120	120244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	10	2	0.15	243472660	37358	36.12	6470	6560	6470	8500	4580	6540	6517.28	1.42	0	3613	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2015	16.58	0.70	12	0.12	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
71	20231120	110244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	0	3	0.00	186648040	28671	27.72	6470	6560	6470	8500	4580	6540	6509.99	1.42	0	3182	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2012	16.56	0.70	12	0.09	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
72	20231120	100244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	-20	5	-0.31	107579010	16550	16.00	6470	6550	6470	8500	4580	6540	6500.24	1.42	0	-1577	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2006	16.51	0.70	12	0.05	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
73	20231120	090244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-10	5	-0.15	18478320	2855	2.76	6470	6530	6470	8500	4580	6540	6472.27	1.42	0	-15	6700	6620	6560	6480	6420	6590	6450	157	1960	500	4830	10	1	30768766	2009	16.53	0.70	12	0.01	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.69	N	011040	500	156 억		436396	N	N	0	N	00	N
74	20231117	160249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	-80	5	-1.21	674460070	102940	123.99	6600	6640	6500	8600	4640	6620	6551.97	1.48	0	-19472	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2012	16.56	0.70	12	0.33	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
75	20231117	150251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	-100	5	-1.51	624326080	95251	114.73	6600	6640	6510	8600	4640	6620	6554.54	1.48	0	-15566	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2006	16.51	0.70	12	0.31	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
76	20231117	140251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-90	5	-1.36	537235640	81889	98.63	6600	6640	6520	8600	4640	6620	6560.53	1.48	0	-12076	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2009	16.53	0.70	12	0.27	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
77	20231117	130250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	-50	5	-0.76	458998210	69912	84.21	6600	6640	6530	8600	4640	6620	6565.37	1.48	0	-11547	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2022	16.63	0.71	12	0.23	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
78	20231117	120250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	-50	5	-0.76	399854640	60881	73.33	6600	6640	6530	8600	4640	6620	6567.81	1.48	0	-8101	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2022	16.63	0.71	12	0.20	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
79	20231117	110251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	-50	5	-0.76	374042310	56941	68.58	6600	6640	6530	8600	4640	6620	6568.95	1.48	0	-7957	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2022	16.63	0.71	12	0.19	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
80	20231117	100251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	-40	5	-0.60	302918500	46089	55.51	6600	6640	6530	8600	4640	6620	6572.47	1.48	0	-8118	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2025	16.66	0.71	12	0.15	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
81	20231117	090250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	10	2	0.15	16500620	2494	3.00	6600	6640	6600	8600	4640	6620	6616.13	1.48	0	122	6726	6672	6626	6572	6526	6650	6550	157	1980	500	4890	10	1	30768766	2040	16.78	0.71	12	0.01	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.69	N	011040	500	156 억		455868	N	N	0	N	00	N
82	20231116	160250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	30	2	0.45	509621120	77005	37.76	6630	6680	6580	8580	4620	6600	6618.12	1.45	0	10884	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2040	16.78	0.71	12	0.25	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
83	20231116	150249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6620	20	2	0.30	408026970	61640	30.23	6630	6680	6580	8580	4620	6600	6619.64	1.45	0	9933	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2037	16.76	0.71	12	0.20	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	8730	-24.17	20230109	6190	6.95	20231101	8730	-24.17	20230109	6190	6.95	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
84	20231116	140245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	0	3	0.00	352093260	53161	26.07	6630	6680	6580	8580	4620	6600	6623.33	1.45	0	9618	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2031	16.71	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
85	20231116	130249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6610	10	2	0.15	304404780	45941	22.53	6630	6680	6580	8580	4620	6600	6626.22	1.45	0	8770	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2034	16.73	0.71	12	0.15	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
86	20231116	120250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6640	40	2	0.61	256379970	38676	18.97	6630	6680	6580	8580	4620	6600	6629.22	1.45	0	7926	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2043	16.81	0.71	12	0.13	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	8730	-23.94	20230109	6190	7.27	20231101	8730	-23.94	20230109	6190	7.27	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
87	20231116	110248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	30	2	0.45	207639540	31319	15.36	6630	6680	6580	8580	4620	6600	6630.21	1.45	0	4736	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2040	16.78	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
88	20231116	100246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	-20	5	-0.30	34474210	5212	2.56	6630	6640	6580	8580	4620	6600	6615.59	1.45	0	541	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2025	16.66	0.71	12	0.02	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
89	20231116	090246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	0	3	0.00	0	0	0.00	0	0	0	8580	4620	6600	0.00	1.45	0	0	6713	6656	6603	6546	6493	6685	6575	157	1980	500	4880	10	1	30768766	2031	16.71	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.61	N	011040	500	156 억		444674	N	N	0	N	00	N
90	20231115	160236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	-130	5	-1.93	1337257520	202329	61.91	6580	6660	6550	8740	4720	6730	6609.40	1.38	0	20817	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2031	16.71	0.71	12	0.66	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
91	20231115	150250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	-100	5	-1.49	1189873390	180035	55.09	6580	6660	6550	8740	4720	6730	6609.12	1.38	0	20012	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2040	16.78	0.71	12	0.59	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
92	20231115	140252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6590	-140	5	-2.08	1027215290	155420	47.56	6580	6660	6550	8740	4720	6730	6609.29	1.38	0	11161	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2028	16.68	0.71	12	0.51	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
93	20231115	130252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6640	-90	5	-1.34	747273320	113020	34.58	6580	6660	6550	8740	4720	6730	6611.87	1.38	0	10783	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2043	16.81	0.71	12	0.37	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	8730	-23.94	20230109	6190	7.27	20231101	8730	-23.94	20230109	6190	7.27	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
94	20231115	120253	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	-100	5	-1.49	673812980	101961	31.20	6580	6660	6550	8740	4720	6730	6608.54	1.38	0	11310	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2040	16.78	0.71	12	0.33	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
95	20231115	110255	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6620	-110	5	-1.63	615694170	93182	28.51	6580	6660	6550	8740	4720	6730	6607.44	1.38	0	11465	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2037	16.76	0.71	12	0.30	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	8730	-24.17	20230109	6190	6.95	20231101	8730	-24.17	20230109	6190	6.95	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
96	20231115	100251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6640	-90	5	-1.34	544990290	82504	25.25	6580	6660	6550	8740	4720	6730	6605.62	1.38	0	10880	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2043	16.81	0.71	12	0.27	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	8730	-23.94	20230109	6190	7.27	20231101	8730	-23.94	20230109	6190	7.27	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
97	20231115	090249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6610	-120	5	-1.78	176685210	26865	8.22	6580	6630	6550	8740	4720	6730	6576.78	1.38	0	-2919	6943	6836	6623	6516	6303	6890	6570	157	2010	500	4980	10	1	30768766	2034	16.73	0.71	12	0.09	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.68	N	011040	500	156 억		423885	N	N	7	N	00	N
98	20231114	160249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	260	2	4.02	1928301610	291783	101.54	6520	6730	6410	8410	4530	6470	6605.26	1.33	0	13199	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	2071	17.04	0.72	12	0.95	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.50	N	011040	500	156 억		409897	N	N	7	N	00	N
99	20231114	150248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6620	150	2	2.32	1241860050	188982	65.77	6520	6690	6410	8410	4530	6470	6571.31	1.33	0	18075	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	2037	16.76	0.71	12	0.61	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	8730	-24.17	20230109	6190	6.95	20231101	8730	-24.17	20230109	6190	6.95	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
100	20231114	140248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6610	140	2	2.16	979683360	149367	51.98	6520	6670	6410	8410	4530	6470	6558.90	1.33	0	15697	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	2034	16.73	0.71	12	0.49	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
101	20231114	130250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	50	2	0.77	381109610	58818	20.47	6520	6540	6410	8410	4530	6470	6479.47	1.33	0	11748	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	2006	16.51	0.70	12	0.19	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
102	20231114	120248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	0	3	0.00	301488640	46562	16.20	6520	6520	6410	8410	4530	6470	6474.99	1.33	0	10577	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	1991	16.38	0.70	12	0.15	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
103	20231114	110251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	0	3	0.00	204590910	31572	10.99	6520	6520	6410	8410	4530	6470	6480.14	1.33	0	9615	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	1991	16.38	0.70	12	0.10	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
104	20231114	100249	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	30	2	0.46	136000610	20981	7.30	6520	6520	6410	8410	4530	6470	6482.08	1.33	0	8551	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	2000	16.46	0.70	12	0.07	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
105	20231114	090248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	0	3	0.00	14553470	2241	0.78	6520	6520	6460	8410	4530	6470	6494.20	1.33	0	80	6816	6642	6556	6382	6296	6600	6340	157	1940	500	4780	10	1	30768766	1991	16.38	0.70	12	0.01	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.50	N	011040	500	156 억		409897	N	N	0	N	00	N
106	20231113	160246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	-210	5	-3.14	1871085200	284385	16.32	6680	6730	6470	8680	4680	6680	6579.30	1.21	0	36244	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	1991	16.38	0.70	12	0.92	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
107	20231113	150246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-180	5	-2.69	1722901370	261538	15.01	6680	6730	6490	8680	4680	6680	6587.33	1.21	0	33913	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2000	16.46	0.70	12	0.85	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
108	20231113	140244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-150	5	-2.25	1576685420	239092	13.72	6680	6730	6490	8680	4680	6680	6594.22	1.21	0	33598	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2009	16.53	0.70	12	0.78	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
109	20231113	130244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	-160	5	-2.40	1444900770	218849	12.56	6680	6730	6500	8680	4680	6680	6602.02	1.21	0	34747	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2006	16.51	0.70	12	0.71	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
110	20231113	120244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-150	5	-2.25	1173323930	177170	10.17	6680	6730	6530	8680	4680	6680	6622.36	1.21	0	37643	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2009	16.53	0.70	12	0.58	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
111	20231113	110243	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	-50	5	-0.75	957627420	144341	8.28	6680	6730	6570	8680	4680	6680	6634.26	1.21	0	44542	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2040	16.78	0.71	12	0.47	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
112	20231113	100244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6660	-20	5	-0.30	719574760	108312	6.22	6680	6730	6570	8680	4680	6680	6643.30	1.21	0	33584	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2049	16.86	0.72	12	0.35	395.00	9299.00	8730	20230109	-23.71	6190	20231101	7.59	8730	-23.71	20230109	6190	7.59	20231101	8730	-23.71	20230109	6190	7.59	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
113	20231113	090245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6610	-70	5	-1.05	146415680	22007	1.26	6680	6700	6610	8680	4680	6680	6652.26	1.21	0	2433	7293	6986	6793	6486	6293	6890	6390	157	2000	500	4940	10	1	30768766	2034	16.73	0.71	12	0.07	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.51	N	011040	500	156 억		373812	N	N	1	N	00	N
114	20231110	160245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6680	80	2	1.21	11802978060	1729761	730.33	6880	7100	6600	8580	4620	6600	6823.59	1.53	0	-97531	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2055	16.91	0.72	12	5.62	395.00	9299.00	8730	20230109	-23.48	6190	20231101	7.92	8730	-23.48	20230109	6190	7.92	20231101	8730	-23.48	20230109	6190	7.92	20231101	1.52	N	011040	500	156 억		470311	N	N	1	N	00	N
115	20231110	150248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	130	2	1.97	11565835030	1694341	715.38	6880	7100	6600	8580	4620	6600	6826.16	1.53	0	-101307	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2071	17.04	0.72	12	5.51	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
116	20231110	140247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6640	40	2	0.61	11149036640	1632094	689.10	6880	7100	6600	8580	4620	6600	6831.12	1.53	0	-93448	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2043	16.81	0.71	12	5.30	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	8730	-23.94	20230109	6190	7.27	20231101	8730	-23.94	20230109	6190	7.27	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
117	20231110	130248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	130	2	1.97	10666052140	1559630	658.50	6880	7100	6650	8580	4620	6600	6838.83	1.53	0	-88298	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2071	17.04	0.72	12	5.07	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
118	20231110	120245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	110	2	1.67	10153271840	1483350	626.29	6880	7100	6650	8580	4620	6600	6844.83	1.53	0	-81718	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2065	16.99	0.72	12	4.82	395.00	9299.00	8730	20230109	-23.14	6190	20231101	8.40	8730	-23.14	20230109	6190	8.40	20231101	8730	-23.14	20230109	6190	8.40	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
119	20231110	110245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6850	250	2	3.79	8853833810	1292050	545.52	6880	7100	6650	8580	4620	6600	6852.55	1.53	0	-82332	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2108	17.34	0.74	12	4.20	395.00	9299.00	8730	20230109	-21.53	6190	20231101	10.66	8730	-21.53	20230109	6190	10.66	20231101	8730	-21.53	20230109	6190	10.66	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
120	20231110	100247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	120	2	1.82	5604206920	821074	346.67	6880	7050	6650	8580	4620	6600	6825.46	1.53	0	-97342	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2068	17.01	0.72	12	2.67	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
121	20231110	090243	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6800	200	2	3.03	908547520	132868	56.10	6880	6880	6780	8580	4620	6600	6837.97	1.53	0	-17048	6733	6666	6553	6486	6373	6690	6510	157	1980	500	4880	10	1	30768766	2092	17.22	0.73	12	0.43	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.52	N	011040	500	156 억		470311	N	N	2	N	00	N
122	20231109	160240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	0	3	0.00	807187320	123740	52.02	6600	6620	6440	8580	4620	6600	6515.67	1.51	0	6880	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	2031	16.71	0.71	12	0.40	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.44	N	011040	500	156 억		464020	N	N	2	N	00	N
123	20231109	150242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6480	-120	5	-1.82	622906910	95669	40.22	6600	6620	6440	8580	4620	6600	6511.03	1.51	0	8453	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	1994	16.41	0.70	12	0.31	395.00	9299.00	8730	20230109	-25.77	6190	20231101	4.68	8730	-25.77	20230109	6190	4.68	20231101	8730	-25.77	20230109	6190	4.68	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
124	20231109	140241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6490	-110	5	-1.67	573489430	88022	37.01	6600	6620	6440	8580	4620	6600	6515.26	1.51	0	8442	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	1997	16.43	0.70	12	0.29	395.00	9299.00	8730	20230109	-25.66	6190	20231101	4.85	8730	-25.66	20230109	6190	4.85	20231101	8730	-25.66	20230109	6190	4.85	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
125	20231109	130241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-100	5	-1.52	454780800	69669	29.29	6600	6620	6460	8580	4620	6600	6527.69	1.51	0	7690	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	2000	16.46	0.70	12	0.23	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
126	20231109	120242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	-60	5	-0.91	343626670	52558	22.10	6600	6620	6470	8580	4620	6600	6538.00	1.51	0	6331	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	2012	16.56	0.70	12	0.17	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
127	20231109	110242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	-70	5	-1.06	324761420	49668	20.88	6600	6620	6470	8580	4620	6600	6538.59	1.51	0	6407	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	2009	16.53	0.70	12	0.16	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
128	20231109	100240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6510	-90	5	-1.36	214481590	32697	13.75	6600	6620	6510	8580	4620	6600	6559.62	1.51	0	5042	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	2003	16.48	0.70	12	0.11	395.00	9299.00	8730	20230109	-25.43	6190	20231101	5.17	8730	-25.43	20230109	6190	5.17	20231101	8730	-25.43	20230109	6190	5.17	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
129	20231109	090240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	0	3	0.00	10602920	1607	0.68	6600	6600	6570	8580	4620	6600	6597.91	1.51	0	98	6866	6732	6596	6462	6326	6800	6530	157	1980	500	4880	10	1	30768766	2031	16.71	0.71	12	0.01	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.44	N	011040	500	156 억		464020	N	N	3	N	00	N
130	20231108	160240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	70	2	1.07	1557014850	236519	29.19	6520	6730	6460	8480	4580	6530	6583.12	1.46	0	14697	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2031	16.71	0.71	12	0.77	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.45	N	011040	500	156 억		448862	N	N	3	N	00	N
131	20231108	150241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6590	60	2	0.92	1471578180	223566	27.59	6520	6730	6460	8480	4580	6530	6582.39	1.46	0	11810	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2028	16.68	0.71	12	0.73	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
132	20231108	140239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6590	60	2	0.92	1368829080	207960	25.66	6520	6730	6460	8480	4580	6530	6582.27	1.46	0	12696	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2028	16.68	0.71	12	0.68	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
133	20231108	130240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	70	2	1.07	1262347510	191784	23.67	6520	6730	6460	8480	4580	6530	6582.24	1.46	0	9286	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2031	16.71	0.71	12	0.62	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
134	20231108	120242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6610	80	2	1.23	1185139360	180085	22.22	6520	6730	6460	8480	4580	6530	6581.11	1.46	0	9966	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2034	16.73	0.71	12	0.59	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
135	20231108	110240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	50	2	0.77	1050811000	159671	19.70	6520	6730	6460	8480	4580	6530	6581.22	1.46	0	3388	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2025	16.66	0.71	12	0.52	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
136	20231108	100239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6500	-30	5	-0.46	868375560	131780	16.26	6520	6730	6460	8480	4580	6530	6589.76	1.46	0	-265	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	2000	16.46	0.70	12	0.43	395.00	9299.00	8730	20230109	-25.54	6190	20231101	5.01	8730	-25.54	20230109	6190	5.01	20231101	8730	-25.54	20230109	6190	5.01	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
137	20231108	090239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	-60	5	-0.92	44343890	6832	0.84	6520	6520	6460	8480	4580	6530	6488.30	1.46	0	330	7050	6790	6620	6360	6190	6705	6275	157	1950	500	4830	10	1	30768766	1991	16.38	0.70	12	0.02	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.45	N	011040	500	156 억		448862	N	N	0	N	00	N
138	20231107	160240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	70	2	1.08	5353796320	804287	426.87	6550	6880	6450	8390	4530	6460	6656.68	1.51	0	-14031	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2009	16.53	0.70	12	2.61	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
139	20231107	150240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6530	70	2	1.08	5279089900	792831	420.79	6550	6880	6450	8390	4530	6460	6658.57	1.51	0	-15292	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2009	16.53	0.70	12	2.58	395.00	9299.00	8730	20230109	-25.20	6190	20231101	5.49	8730	-25.20	20230109	6190	5.49	20231101	8730	-25.20	20230109	6190	5.49	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
140	20231107	140241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6520	60	2	0.93	4912176340	736264	390.77	6550	6880	6470	8390	4530	6460	6671.81	1.51	0	-33205	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2006	16.51	0.70	12	2.39	395.00	9299.00	8730	20230109	-25.32	6190	20231101	5.33	8730	-25.32	20230109	6190	5.33	20231101	8730	-25.32	20230109	6190	5.33	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
141	20231107	130240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	140	2	2.17	4223302040	631065	334.93	6550	6880	6490	8390	4530	6460	6692.40	1.51	0	-39362	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2031	16.71	0.71	12	2.05	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
142	20231107	120240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	250	2	3.87	2141393790	322575	171.20	6550	6750	6490	8390	4530	6460	6638.53	1.51	0	-21803	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2065	16.99	0.72	12	1.05	395.00	9299.00	8730	20230109	-23.14	6190	20231101	8.40	8730	-23.14	20230109	6190	8.40	20231101	8730	-23.14	20230109	6190	8.40	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
143	20231107	110240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	170	2	2.63	1346342480	203658	108.09	6550	6720	6490	8390	4530	6460	6610.93	1.51	0	-14323	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2040	16.78	0.71	12	0.66	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
144	20231107	100242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	110	2	1.70	1065312280	161138	85.52	6550	6720	6490	8390	4530	6460	6611.34	1.51	0	-8366	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2022	16.63	0.71	12	0.52	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
145	20231107	090236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6510	50	2	0.77	100963000	15428	8.19	6550	6600	6490	8390	4530	6460	6545.07	1.51	0	-2295	6586	6522	6426	6362	6266	6555	6395	157	1930	500	4780	10	1	30768766	2003	16.48	0.70	12	0.05	395.00	9299.00	8730	20230109	-25.43	6190	20231101	5.17	8730	-25.43	20230109	6190	5.17	20231101	8730	-25.43	20230109	6190	5.17	20231101	1.43	N	011040	500	156 억		464995	N	N	52	N	00	N
146	20231106	160234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6460	90	2	1.41	1198834620	186772	68.31	6450	6490	6330	8280	4460	6370	6418.57	1.43	0	22662	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1988	16.35	0.69	12	0.61	395.00	9299.00	8730	20230109	-26.00	6190	20231101	4.36	8730	-26.00	20230109	6190	4.36	20231101	8730	-26.00	20230109	6190	4.36	20231101	1.48	N	011040	500	156 억		441020	N	N	52	N	00	N
147	20231106	150236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6480	110	2	1.73	1152387480	179586	65.68	6450	6490	6330	8280	4460	6370	6416.91	1.43	0	19862	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1994	16.41	0.70	12	0.58	395.00	9299.00	8730	20230109	-25.77	6190	20231101	4.68	8730	-25.77	20230109	6190	4.68	20231101	8730	-25.77	20230109	6190	4.68	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
148	20231106	140235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6440	70	2	1.10	1062540980	165684	60.59	6450	6490	6330	8280	4460	6370	6413.06	1.43	0	17772	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1982	16.30	0.69	12	0.54	395.00	9299.00	8730	20230109	-26.23	6190	20231101	4.04	8730	-26.23	20230109	6190	4.04	20231101	8730	-26.23	20230109	6190	4.04	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
149	20231106	130237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6430	60	2	0.94	918162960	143310	52.41	6450	6490	6330	8280	4460	6370	6406.83	1.43	0	13715	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1978	16.28	0.69	12	0.47	395.00	9299.00	8730	20230109	-26.35	6190	20231101	3.88	8730	-26.35	20230109	6190	3.88	20231101	8730	-26.35	20230109	6190	3.88	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
150	20231106	120237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6430	60	2	0.94	841790920	131417	48.06	6450	6490	6330	8280	4460	6370	6405.49	1.43	0	11625	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1978	16.28	0.69	12	0.43	395.00	9299.00	8730	20230109	-26.35	6190	20231101	3.88	8730	-26.35	20230109	6190	3.88	20231101	8730	-26.35	20230109	6190	3.88	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
151	20231106	110237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	100	2	1.57	739637800	115517	42.25	6450	6490	6330	8280	4460	6370	6402.85	1.43	0	10292	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1991	16.38	0.70	12	0.38	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
152	20231106	100226	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6410	40	2	0.63	536208370	83890	30.68	6450	6470	6330	8280	4460	6370	6391.80	1.43	0	3295	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1972	16.23	0.69	12	0.27	395.00	9299.00	8730	20230109	-26.58	6190	20231101	3.55	8730	-26.58	20230109	6190	3.55	20231101	8730	-26.58	20230109	6190	3.55	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
153	20231106	090237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6380	10	2	0.16	73373190	11465	4.19	6450	6450	6380	8280	4460	6370	6399.75	1.43	0	4748	6550	6460	6330	6240	6110	6505	6285	157	1910	500	4710	10	1	30768766	1963	16.15	0.69	12	0.04	395.00	9299.00	8730	20230109	-26.92	6190	20231101	3.07	8730	-26.92	20230109	6190	3.07	20231101	8730	-26.92	20230109	6190	3.07	20231101	1.48	N	011040	500	156 억		441020	N	N	0	N	00	N
154	20231103	160232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6370	90	2	1.43	1722266310	272358	215.81	6300	6420	6200	8160	4400	6280	6323.28	1.35	0	24602	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1960	16.13	0.69	12	0.89	395.00	9299.00	8730	20230109	-27.03	6190	20231101	2.91	8730	-27.03	20230109	6190	2.91	20231101	8730	-27.03	20230109	6190	2.91	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
155	20231103	150234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6360	80	2	1.27	1586802670	251154	199.01	6300	6420	6200	8160	4400	6280	6318.09	1.35	0	24027	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1957	16.10	0.68	12	0.82	395.00	9299.00	8730	20230109	-27.15	6190	20231101	2.75	8730	-27.15	20230109	6190	2.75	20231101	8730	-27.15	20230109	6190	2.75	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
156	20231103	140235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6350	70	2	1.11	1342217420	212781	168.60	6300	6400	6200	8160	4400	6280	6308.01	1.35	0	9508	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1954	16.08	0.68	12	0.69	395.00	9299.00	8730	20230109	-27.26	6190	20231101	2.58	8730	-27.26	20230109	6190	2.58	20231101	8730	-27.26	20230109	6190	2.58	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
157	20231103	130233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6330	50	2	0.80	1256530670	199304	157.93	6300	6400	6200	8160	4400	6280	6304.63	1.35	0	7967	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1948	16.03	0.68	12	0.65	395.00	9299.00	8730	20230109	-27.49	6190	20231101	2.26	8730	-27.49	20230109	6190	2.26	20231101	8730	-27.49	20230109	6190	2.26	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
158	20231103	120233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6360	80	2	1.27	1188798300	188665	149.50	6300	6400	6200	8160	4400	6280	6301.14	1.35	0	6427	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1957	16.10	0.68	12	0.61	395.00	9299.00	8730	20230109	-27.15	6190	20231101	2.75	8730	-27.15	20230109	6190	2.75	20231101	8730	-27.15	20230109	6190	2.75	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
159	20231103	110235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6320	40	2	0.64	927089430	147492	116.87	6300	6400	6200	8160	4400	6280	6285.70	1.35	0	-5428	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1945	16.00	0.68	12	0.48	395.00	9299.00	8730	20230109	-27.61	6190	20231101	2.10	8730	-27.61	20230109	6190	2.10	20231101	8730	-27.61	20230109	6190	2.10	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
160	20231103	100232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6250	-30	5	-0.48	744161620	118413	93.83	6300	6400	6200	8160	4400	6280	6284.47	1.35	0	-4721	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1923	15.82	0.67	12	0.38	395.00	9299.00	8730	20230109	-28.41	6190	20231101	0.97	8730	-28.41	20230109	6190	0.97	20231101	8730	-28.41	20230109	6190	0.97	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
161	20231103	090232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6320	40	2	0.64	22140710	3517	2.79	6300	6320	6290	8160	4400	6280	6296.57	1.35	0	295	6393	6336	6293	6236	6193	6330	6230	157	1880	500	4640	10	1	30768766	1945	16.00	0.68	12	0.01	395.00	9299.00	8730	20230109	-27.61	6190	20231101	2.10	8730	-27.61	20230109	6190	2.10	20231101	8730	-27.61	20230109	6190	2.10	20231101	1.46	N	011040	500	156 억		414551	N	N	0	N	00	N
162	20231102	160232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6280	0	3	0.00	790093600	125548	51.93	6280	6350	6250	8160	4400	6280	6293.23	1.31	0	9963	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1932	15.90	0.68	12	0.41	395.00	9299.00	8730	20230109	-28.06	6190	20231101	1.45	8730	-28.06	20230109	6190	1.45	20231101	8730	-28.06	20230109	6190	1.45	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
163	20231102	150235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6310	30	2	0.48	689650850	109579	45.32	6280	6350	6250	8160	4400	6280	6293.65	1.31	0	6547	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1942	15.97	0.68	12	0.36	395.00	9299.00	8730	20230109	-27.72	6190	20231101	1.94	8730	-27.72	20230109	6190	1.94	20231101	8730	-27.72	20230109	6190	1.94	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
164	20231102	140232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6300	20	2	0.32	557027000	88452	36.59	6280	6350	6250	8160	4400	6280	6297.51	1.31	0	9032	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1938	15.95	0.68	12	0.29	395.00	9299.00	8730	20230109	-27.84	6190	20231101	1.78	8730	-27.84	20230109	6190	1.78	20231101	8730	-27.84	20230109	6190	1.78	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
165	20231102	130232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6300	20	2	0.32	483127630	76710	31.73	6280	6350	6250	8160	4400	6280	6298.11	1.31	0	11134	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1938	15.95	0.68	12	0.25	395.00	9299.00	8730	20230109	-27.84	6190	20231101	1.78	8730	-27.84	20230109	6190	1.78	20231101	8730	-27.84	20230109	6190	1.78	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
166	20231102	120231	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6290	10	2	0.16	415882190	66069	27.33	6280	6350	6250	8160	4400	6280	6294.67	1.31	0	9242	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1935	15.92	0.68	12	0.21	395.00	9299.00	8730	20230109	-27.95	6190	20231101	1.62	8730	-27.95	20230109	6190	1.62	20231101	8730	-27.95	20230109	6190	1.62	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
167	20231102	110230	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6310	30	2	0.48	316043190	50215	20.77	6280	6350	6250	8160	4400	6280	6293.81	1.31	0	10530	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1942	15.97	0.68	12	0.16	395.00	9299.00	8730	20230109	-27.72	6190	20231101	1.94	8730	-27.72	20230109	6190	1.94	20231101	8730	-27.72	20230109	6190	1.94	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
168	20231102	100231	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6310	30	2	0.48	197590940	31431	13.00	6280	6350	6250	8160	4400	6280	6286.51	1.31	0	7490	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1942	15.97	0.68	12	0.10	395.00	9299.00	8730	20230109	-27.72	6190	20231101	1.94	8730	-27.72	20230109	6190	1.94	20231101	8730	-27.72	20230109	6190	1.94	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
169	20231102	090233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6270	-10	5	-0.16	60086610	9559	3.95	6280	6350	6270	8160	4400	6280	6285.89	1.31	0	828	6513	6396	6293	6176	6073	6345	6125	157	1880	500	4640	10	1	30768766	1929	15.87	0.67	12	0.03	395.00	9299.00	8730	20230109	-28.18	6190	20231101	1.29	8730	-28.18	20230109	6190	1.29	20231101	8730	-28.18	20230109	6190	1.29	20231101	1.48	N	011040	500	156 억		403574	N	N	0	N	00	N
170	20231101	160231	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6280	-20	5	-0.32	1507939530	239595	48.31	6310	6410	6190	8190	4410	6300	6293.82	1.42	0	-34780	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1932	15.90	0.68	12	0.78	395.00	9299.00	8730	20230109	-28.06	6190	20231101	1.45	8730	-28.06	20230109	6190	1.45	20231101	8730	-28.06	20230109	6190	1.45	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
171	20231101	150231	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6210	-90	5	-1.43	1304069760	207184	41.77	6310	6410	6190	8190	4410	6300	6294.26	1.42	0	-28360	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1911	15.72	0.67	12	0.67	395.00	9299.00	8730	20230109	-28.87	6190	20231101	0.32	8730	-28.87	20230109	6190	0.32	20231101	8730	-28.87	20230109	6190	0.32	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
172	20231101	140229	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6280	-20	5	-0.32	1029109730	163072	32.88	6310	6410	6250	8190	4410	6300	6310.77	1.42	0	-19776	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1932	15.90	0.68	12	0.53	395.00	9299.00	8730	20230109	-28.06	6250	20231101	0.48	8730	-28.06	20230109	6250	0.48	20231101	8730	-28.06	20230109	6250	0.48	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
173	20231101	130232	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6300	0	3	0.00	956301320	151473	30.54	6310	6410	6250	8190	4410	6300	6313.35	1.42	0	-15901	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1938	15.95	0.68	12	0.49	395.00	9299.00	8730	20230109	-27.84	6250	20231101	0.80	8730	-27.84	20230109	6250	0.80	20231101	8730	-27.84	20230109	6250	0.80	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
174	20231101	120235	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6300	0	3	0.00	894020440	141570	28.54	6310	6410	6250	8190	4410	6300	6315.05	1.42	0	-13986	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1938	15.95	0.68	12	0.46	395.00	9299.00	8730	20230109	-27.84	6250	20231101	0.80	8730	-27.84	20230109	6250	0.80	20231101	8730	-27.84	20230109	6250	0.80	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
175	20231101	110235	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6310	10	2	0.16	740249550	117092	23.61	6310	6410	6290	8190	4410	6300	6321.95	1.42	0	-10009	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1942	15.97	0.68	12	0.38	395.00	9299.00	8730	20230109	-27.72	6290	20231101	0.32	8730	-27.72	20230109	6290	0.32	20231101	8730	-27.72	20230109	6290	0.32	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
176	20231101	100233	00	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	6360	60	2	0.95	488520490	77220	15.57	6310	6410	6290	8190	4410	6300	6326.36	1.42	0	-3831	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1957	16.10	0.68	12	0.25	395.00	9299.00	8730	20230109	-27.15	6290	20231101	1.11	8730	-27.15	20230109	6290	1.11	20231101	8730	-27.15	20230109	6290	1.11	20231101	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N
177	20231101	090234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6360	60	2	0.95	38497570	6092	1.23	6310	6370	6310	8190	4410	6300	6319.47	1.42	0	383	6960	6630	6460	6130	5960	6545	6045	157	1890	500	4660	10	1	30768766	1957	16.10	0.68	12	0.02	395.00	9299.00	8730	20230109	-27.15	6290	20231031	1.11	8730	-27.15	20230109	6290	1.11	20231031	8730	-27.15	20230109	6290	1.11	20231031	1.47	N	011040	500	156 억		437270	N	N	0	N	00	N