KissMeData/012790/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	160313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	-10	5	-0.14	55005800	7758	75.68	7130	7130	7060	9250	4990	7120	7090.20	1.56	0	-1390	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	852	7.01	0.68	12	0.06	1014.00	10392.00	9980	20230103	-28.76	6280	20231024	13.22	9980	-28.76	20230103	6280	13.22	20231024	10150	-29.95	20221215	6280	13.22	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
3	20231130	150313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	0	3	0.00	52368250	7387	72.06	7130	7130	7060	9250	4990	7120	7089.24	1.56	0	-1270	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	853	7.02	0.69	12	0.06	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
4	20231130	140312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-20	5	-0.28	38887290	5487	53.53	7130	7130	7060	9250	4990	7120	7087.17	1.56	0	-713	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	851	7.00	0.68	12	0.05	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
5	20231130	130311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-20	5	-0.28	30565940	4311	42.05	7130	7130	7080	9250	4990	7120	7090.22	1.56	0	-693	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	851	7.00	0.68	12	0.04	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
6	20231130	120316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	10	2	0.14	20492080	2890	28.19	7130	7130	7080	9250	4990	7120	7090.69	1.56	0	-688	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	855	7.03	0.69	12	0.02	1014.00	10392.00	9980	20230103	-28.56	6280	20231024	13.54	9980	-28.56	20230103	6280	13.54	20231024	10150	-29.75	20221215	6280	13.54	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
7	20231130	110313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-40	5	-0.56	9547370	1347	13.14	7130	7130	7080	9250	4990	7120	7087.88	1.56	0	-231	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	849	6.98	0.68	12	0.01	1014.00	10392.00	9980	20230103	-29.06	6280	20231024	12.74	9980	-29.06	20230103	6280	12.74	20231024	10150	-30.25	20221215	6280	12.74	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
8	20231130	100310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-20	5	-0.28	2181860	307	2.99	7130	7130	7090	9250	4990	7120	7107.04	1.56	0	-231	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	851	7.00	0.68	12	0.00	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
9	20231130	090312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	10	2	0.14	234850	33	0.32	7130	7130	7100	9250	4990	7120	7116.67	1.56	0	-18	7206	7162	7116	7072	7026	7140	7050	60	2130	500	5260	10	1	11986415	855	7.03	0.69	12	0.00	1014.00	10392.00	9980	20230103	-28.56	6280	20231024	13.54	9980	-28.56	20230103	6280	13.54	20231024	10150	-29.75	20221215	6280	13.54	20231024	3.27	N	012790	500	59 억		186698	N	N	0	N	00	N
10	20231129	160311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	-20	5	-0.28	73023570	10251	77.52	7150	7160	7070	9280	5000	7140	7123.56	1.58	0	-2708	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	853	7.02	0.69	12	0.09	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
11	20231129	150313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-40	5	-0.56	67022230	9405	71.12	7150	7160	7080	9280	5000	7140	7126.23	1.58	0	-2435	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	851	7.00	0.68	12	0.08	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
12	20231129	140311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	-10	5	-0.14	56972230	7988	60.41	7150	7160	7090	9280	5000	7140	7132.23	1.58	0	-1310	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	855	7.03	0.69	12	0.07	1014.00	10392.00	9980	20230103	-28.56	6280	20231024	13.54	9980	-28.56	20230103	6280	13.54	20231024	10150	-29.75	20221215	6280	13.54	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
13	20231129	130314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	-20	5	-0.28	46779000	6559	49.60	7150	7160	7090	9280	5000	7140	7132.03	1.58	0	-1138	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	853	7.02	0.69	12	0.05	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
14	20231129	120313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	0	3	0.00	41394140	5802	43.87	7150	7160	7090	9280	5000	7140	7134.46	1.58	0	-1107	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	856	7.04	0.69	12	0.05	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
15	20231129	110311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	-10	5	-0.14	36510160	5118	38.70	7150	7160	7090	9280	5000	7140	7133.68	1.58	0	-600	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	855	7.03	0.69	12	0.04	1014.00	10392.00	9980	20230103	-28.56	6280	20231024	13.54	9980	-28.56	20230103	6280	13.54	20231024	10150	-29.75	20221215	6280	13.54	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
16	20231129	100310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	0	3	0.00	17635570	2477	18.73	7150	7160	7090	9280	5000	7140	7119.73	1.58	0	14	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	856	7.04	0.69	12	0.02	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
17	20231129	090310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	0	3	0.00	607710	85	0.64	7150	7150	7140	9280	5000	7140	7149.53	1.58	0	-3	7220	7180	7110	7070	7000	7195	7085	60	2140	500	5280	10	1	11986415	856	7.04	0.69	12	0.00	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.29	N	012790	500	59 억		189407	N	N	0	N	00	N
18	20231128	160312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	-10	5	-0.14	93669820	13224	100.87	7140	7150	7040	9290	5010	7150	7083.32	1.57	0	903	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	856	7.04	0.69	12	0.11	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
19	20231128	150254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	-30	5	-0.42	90404860	12766	97.38	7140	7150	7040	9290	5010	7150	7081.69	1.57	0	1041	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	853	7.02	0.69	12	0.11	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
20	20231128	140310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-50	5	-0.70	83576190	11805	90.05	7140	7150	7040	9290	5010	7150	7079.73	1.57	0	1163	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	851	7.00	0.68	12	0.10	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
21	20231128	130310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-70	5	-0.98	74355060	10500	80.09	7140	7150	7040	9290	5010	7150	7081.43	1.57	0	878	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	849	6.98	0.68	12	0.09	1014.00	10392.00	9980	20230103	-29.06	6280	20231024	12.74	9980	-29.06	20230103	6280	12.74	20231024	10150	-30.25	20221215	6280	12.74	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
22	20231128	120310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-70	5	-0.98	70416070	9944	75.85	7140	7150	7040	9290	5010	7150	7081.26	1.57	0	878	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	849	6.98	0.68	12	0.08	1014.00	10392.00	9980	20230103	-29.06	6280	20231024	12.74	9980	-29.06	20230103	6280	12.74	20231024	10150	-30.25	20221215	6280	12.74	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
23	20231128	110310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	-40	5	-0.56	66121150	9338	71.23	7140	7150	7040	9290	5010	7150	7080.87	1.57	0	878	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	852	7.01	0.68	12	0.08	1014.00	10392.00	9980	20230103	-28.76	6280	20231024	13.22	9980	-28.76	20230103	6280	13.22	20231024	10150	-29.95	20221215	6280	13.22	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
24	20231128	100310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-90	5	-1.26	36527520	5151	39.29	7140	7150	7050	9290	5010	7150	7091.35	1.57	0	904	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	846	6.96	0.68	12	0.04	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
25	20231128	090309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-70	5	-0.98	4715510	663	5.06	7140	7140	7080	9290	5010	7150	7112.38	1.57	0	0	7250	7200	7140	7090	7030	7225	7115	60	2140	500	5290	10	1	11986415	849	6.98	0.68	12	0.01	1014.00	10392.00	9980	20230103	-29.06	6280	20231024	12.74	9980	-29.06	20230103	6280	12.74	20231024	10150	-30.25	20221215	6280	12.74	20231024	3.27	N	012790	500	59 억		188501	N	N	0	N	00	N
26	20231127	160310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	30	2	0.42	92849200	13036	41.38	7080	7190	7080	9250	4990	7120	7122.51	1.56	0	1554	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	857	7.05	0.69	12	0.11	1014.00	10392.00	9980	20230103	-28.36	6280	20231024	13.85	9980	-28.36	20230103	6280	13.85	20231024	10150	-29.56	20221215	6280	13.85	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
27	20231127	150309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	-10	5	-0.14	82750500	11621	36.89	7080	7190	7080	9250	4990	7120	7120.77	1.56	0	1456	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	852	7.01	0.68	12	0.10	1014.00	10392.00	9980	20230103	-28.76	6280	20231024	13.22	9980	-28.76	20230103	6280	13.22	20231024	10150	-29.95	20221215	6280	13.22	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
28	20231127	140311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	0	3	0.00	80427290	11294	35.85	7080	7190	7080	9250	4990	7120	7121.24	1.56	0	1424	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	853	7.02	0.69	12	0.09	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
29	20231127	130310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-20	5	-0.28	77233540	10845	34.42	7080	7190	7080	9250	4990	7120	7121.58	1.56	0	1424	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	851	7.00	0.68	12	0.09	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
30	20231127	120310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	20	2	0.28	60625320	8508	27.00	7080	7190	7080	9250	4990	7120	7125.68	1.56	0	830	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	856	7.04	0.69	12	0.07	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
31	20231127	110306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-20	5	-0.28	57085320	8013	25.43	7080	7180	7080	9250	4990	7120	7124.09	1.56	0	815	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	851	7.00	0.68	12	0.07	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
32	20231127	100306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	20	2	0.28	15714420	2205	7.00	7080	7180	7080	9250	4990	7120	7126.72	1.56	0	292	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	856	7.04	0.69	12	0.02	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
33	20231127	090306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7080	-40	5	-0.56	2017800	285	0.90	7080	7080	7080	9250	4990	7120	7080.00	1.56	0	24	7253	7186	7093	7026	6933	7220	7060	60	2130	500	5260	10	1	11986415	849	6.98	0.68	12	0.00	1014.00	10392.00	9980	20230103	-29.06	6280	20231024	12.74	9980	-29.06	20230103	6280	12.74	20231024	10150	-30.25	20221215	6280	12.74	20231024	3.33	N	012790	500	59 억		186948	N	N	0	N	00	N
34	20231124	160302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	60	2	0.85	222240590	31506	48.04	7090	7160	7000	9170	4950	7060	7053.49	1.49	0	7347	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	853	7.02	0.69	12	0.26	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
35	20231124	150309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	60	2	0.85	207687320	29456	44.92	7090	7160	7000	9170	4950	7060	7050.76	1.49	0	6819	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	853	7.02	0.69	12	0.25	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
36	20231124	140309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7090	30	2	0.42	175735440	24965	38.07	7090	7130	7000	9170	4950	7060	7039.27	1.49	0	6467	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	850	6.99	0.68	12	0.21	1014.00	10392.00	9980	20230103	-28.96	6280	20231024	12.90	9980	-28.96	20230103	6280	12.90	20231024	10150	-30.15	20221215	6280	12.90	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
37	20231124	130307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	0	3	0.00	146229800	20789	31.70	7090	7130	7000	9170	4950	7060	7034.00	1.49	0	4749	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	846	6.96	0.68	12	0.17	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
38	20231124	120310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	50	2	0.71	81656150	11600	17.69	7090	7130	7010	9170	4950	7060	7039.32	1.49	0	3079	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	852	7.01	0.68	12	0.10	1014.00	10392.00	9980	20230103	-28.76	6280	20231024	13.22	9980	-28.76	20230103	6280	13.22	20231024	10150	-29.95	20221215	6280	13.22	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
39	20231124	110307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	10	2	0.14	65227580	9279	14.15	7090	7130	7010	9170	4950	7060	7029.59	1.49	0	2378	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	847	6.97	0.68	12	0.08	1014.00	10392.00	9980	20230103	-29.16	6280	20231024	12.58	9980	-29.16	20230103	6280	12.58	20231024	10150	-30.34	20221215	6280	12.58	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
40	20231124	100305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	0	3	0.00	60795840	8652	13.19	7090	7130	7010	9170	4950	7060	7026.80	1.49	0	2234	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	846	6.96	0.68	12	0.07	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
41	20231124	090306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	60	2	0.85	517880	73	0.11	7090	7130	7090	9170	4950	7060	7094.25	1.49	0	-2	7420	7240	7120	6940	6820	7180	6880	60	2110	500	5220	10	1	11986415	853	7.02	0.69	12	0.00	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.31	N	012790	500	59 억		179036	N	N	0	N	00	N
42	20231123	160304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-200	5	-2.75	466308330	65508	655.93	7260	7300	7000	9430	5090	7260	7118.43	1.40	0	11132	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	846	6.96	0.68	12	0.55	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
43	20231123	150312	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-200	5	-2.75	402902570	56491	565.65	7260	7300	7010	9430	5090	7260	7132.16	1.40	0	10472	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	846	6.96	0.68	12	0.47	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
44	20231123	140308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	-130	5	-1.79	192414720	26818	268.53	7260	7300	7110	9430	5090	7260	7174.83	1.40	0	-178	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	855	7.03	0.69	12	0.22	1014.00	10392.00	9980	20230103	-28.56	6280	20231024	13.54	9980	-28.56	20230103	6280	13.54	20231024	10150	-29.75	20221215	6280	13.54	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
45	20231123	130310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-20	5	-0.28	51608970	7142	71.51	7260	7300	7180	9430	5090	7260	7226.12	1.40	0	-494	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	868	7.14	0.70	12	0.06	1014.00	10392.00	9980	20230103	-27.45	6280	20231024	15.29	9980	-27.45	20230103	6280	15.29	20231024	10150	-28.67	20221215	6280	15.29	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
46	20231123	120306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	40	2	0.55	46027000	6373	63.81	7260	7300	7180	9430	5090	7260	7222.19	1.40	0	-175	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	875	7.20	0.70	12	0.05	1014.00	10392.00	9980	20230103	-26.85	6280	20231024	16.24	9980	-26.85	20230103	6280	16.24	20231024	10150	-28.08	20221215	6280	16.24	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
47	20231123	110310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	0	3	0.00	41246000	5713	57.20	7260	7260	7180	9430	5090	7260	7219.67	1.40	0	-175	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	870	7.16	0.70	12	0.05	1014.00	10392.00	9980	20230103	-27.25	6280	20231024	15.61	9980	-27.25	20230103	6280	15.61	20231024	10150	-28.47	20221215	6280	15.61	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
48	20231123	100308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	-30	5	-0.41	15374010	2129	21.32	7260	7260	7180	9430	5090	7260	7221.24	1.40	0	-60	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	867	7.13	0.70	12	0.02	1014.00	10392.00	9980	20230103	-27.56	6280	20231024	15.13	9980	-27.56	20230103	6280	15.13	20231024	10150	-28.77	20221215	6280	15.13	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
49	20231123	090304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	-30	5	-0.41	659760	91	0.91	7260	7260	7230	9430	5090	7260	7250.11	1.40	0	-48	7366	7312	7246	7192	7126	7280	7160	60	2170	500	5370	10	1	11986415	867	7.13	0.70	12	0.00	1014.00	10392.00	9980	20230103	-27.56	6280	20231024	15.13	9980	-27.56	20230103	6280	15.13	20231024	10150	-28.77	20221215	6280	15.13	20231024	3.34	N	012790	500	59 억		168087	N	N	0	N	00	N
50	20231122	160259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	-50	5	-0.68	71531760	9887	35.07	7290	7300	7180	9500	5120	7310	7234.93	1.42	0	-1824	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	870	7.16	0.70	12	0.08	1014.00	10392.00	9980	20230103	-27.25	6280	20231024	15.61	9980	-27.25	20230103	6280	15.61	20231024	10150	-28.47	20221215	6280	15.61	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
51	20231122	150303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	-60	5	-0.82	66055890	9132	32.39	7290	7300	7180	9500	5120	7310	7233.45	1.42	0	-1818	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	869	7.15	0.70	12	0.08	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
52	20231122	140258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	-60	5	-0.82	58955100	8157	28.93	7290	7290	7180	9500	5120	7310	7227.55	1.42	0	-1295	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	869	7.15	0.70	12	0.07	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
53	20231122	130311	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	-100	5	-1.37	47941180	6637	23.54	7290	7290	7180	9500	5120	7310	7223.32	1.42	0	-1094	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	864	7.11	0.69	12	0.06	1014.00	10392.00	9980	20230103	-27.76	6280	20231024	14.81	9980	-27.76	20230103	6280	14.81	20231024	10150	-28.97	20221215	6280	14.81	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
54	20231122	120310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-70	5	-0.96	15963470	2203	7.81	7290	7290	7220	9500	5120	7310	7246.24	1.42	0	-903	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	868	7.14	0.70	12	0.02	1014.00	10392.00	9980	20230103	-27.45	6280	20231024	15.29	9980	-27.45	20230103	6280	15.29	20231024	10150	-28.67	20221215	6280	15.29	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
55	20231122	110319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	-60	5	-0.82	8663480	1195	4.24	7290	7290	7230	9500	5120	7310	7249.77	1.42	0	-508	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	869	7.15	0.70	12	0.01	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
56	20231122	100313	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	-60	5	-0.82	5925740	817	2.90	7290	7290	7230	9500	5120	7310	7253.05	1.42	0	-334	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	869	7.15	0.70	12	0.01	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
57	20231122	090300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	-30	5	-0.41	204020	28	0.10	7290	7290	7280	9500	5120	7310	7286.43	1.42	0	-9	7450	7380	7290	7220	7130	7415	7255	60	2190	500	5400	10	1	11986415	873	7.18	0.70	12	0.00	1014.00	10392.00	9980	20230103	-27.05	6280	20231024	15.92	9980	-27.05	20230103	6280	15.92	20231024	10150	-28.28	20221215	6280	15.92	20231024	3.34	N	012790	500	59 억		169911	N	N	0	N	00	N
58	20231121	160302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	50	2	0.69	205461740	28193	145.18	7270	7360	7200	9430	5090	7260	7287.65	1.43	0	-1320	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	876	7.21	0.70	12	0.24	1014.00	10392.00	9980	20230103	-26.75	6280	20231024	16.40	9980	-26.75	20230103	6280	16.40	20231024	10150	-27.98	20221215	6280	16.40	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
59	20231121	150301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	30	2	0.41	197147820	27053	139.31	7270	7360	7200	9430	5090	7260	7287.47	1.43	0	-1394	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	874	7.19	0.70	12	0.23	1014.00	10392.00	9980	20230103	-26.95	6280	20231024	16.08	9980	-26.95	20230103	6280	16.08	20231024	10150	-28.18	20221215	6280	16.08	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
60	20231121	140258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	40	2	0.55	179745930	24656	126.97	7270	7360	7200	9430	5090	7260	7290.15	1.43	0	-1341	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	875	7.20	0.70	12	0.21	1014.00	10392.00	9980	20230103	-26.85	6280	20231024	16.24	9980	-26.85	20230103	6280	16.24	20231024	10150	-28.08	20221215	6280	16.24	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
61	20231121	130259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	20	2	0.28	172704310	23688	121.98	7270	7360	7200	9430	5090	7260	7290.79	1.43	0	-1209	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	873	7.18	0.70	12	0.20	1014.00	10392.00	9980	20230103	-27.05	6280	20231024	15.92	9980	-27.05	20230103	6280	15.92	20231024	10150	-28.28	20221215	6280	15.92	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
62	20231121	120258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	60	2	0.83	116779750	15990	82.34	7270	7360	7200	9430	5090	7260	7303.30	1.43	0	-1852	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	877	7.22	0.70	12	0.13	1014.00	10392.00	9980	20230103	-26.65	6280	20231024	16.56	9980	-26.65	20230103	6280	16.56	20231024	10150	-27.88	20221215	6280	16.56	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
63	20231121	110257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	90	2	1.24	71946310	9877	50.86	7270	7350	7200	9430	5090	7260	7284.23	1.43	0	-631	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	881	7.25	0.71	12	0.08	1014.00	10392.00	9980	20230103	-26.35	6280	20231024	17.04	9980	-26.35	20230103	6280	17.04	20231024	10150	-27.59	20221215	6280	17.04	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
64	20231121	100253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	-50	5	-0.69	22541390	3116	16.05	7270	7280	7200	9430	5090	7260	7234.08	1.43	0	-164	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	864	7.11	0.69	12	0.03	1014.00	10392.00	9980	20230103	-27.76	6280	20231024	14.81	9980	-27.76	20230103	6280	14.81	20231024	10150	-28.97	20221215	6280	14.81	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
65	20231121	090255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	10	2	0.14	2021060	278	1.43	7270	7270	7270	9430	5090	7260	7270.00	1.43	0	7	7413	7336	7243	7166	7073	7375	7205	60	2170	500	5370	10	1	11986415	871	7.17	0.70	12	0.00	1014.00	10392.00	9980	20230103	-27.15	6280	20231024	15.76	9980	-27.15	20230103	6280	15.76	20231024	10150	-28.37	20221215	6280	15.76	20231024	3.33	N	012790	500	59 억		171232	N	N	0	N	00	N
66	20231120	160255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	40	2	0.55	139282740	19278	174.04	7180	7320	7150	9380	5060	7220	7224.96	1.42	0	1839	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	870	7.16	0.70	12	0.16	1014.00	10392.00	9980	20230103	-27.25	6280	20231024	15.61	9980	-27.25	20230103	6280	15.61	20231024	10150	-28.47	20221215	6280	15.61	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
67	20231120	150258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	30	2	0.42	136822430	18939	170.98	7180	7320	7150	9380	5060	7220	7224.37	1.42	0	1834	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	869	7.15	0.70	12	0.16	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
68	20231120	140258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	60	2	0.83	121380070	16819	151.84	7180	7320	7150	9380	5060	7220	7216.84	1.42	0	1877	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	873	7.18	0.70	12	0.14	1014.00	10392.00	9980	20230103	-27.05	6280	20231024	15.92	9980	-27.05	20230103	6280	15.92	20231024	10150	-28.28	20221215	6280	15.92	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
69	20231120	130256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	40	2	0.55	116995400	16216	146.39	7180	7320	7150	9380	5060	7220	7214.81	1.42	0	2110	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	870	7.16	0.70	12	0.14	1014.00	10392.00	9980	20230103	-27.25	6280	20231024	15.61	9980	-27.25	20230103	6280	15.61	20231024	10150	-28.47	20221215	6280	15.61	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
70	20231120	120255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	30	2	0.42	104381710	14476	130.69	7180	7320	7150	9380	5060	7220	7210.67	1.42	0	2550	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	869	7.15	0.70	12	0.12	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
71	20231120	110255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	-10	5	-0.14	72798990	10124	91.40	7180	7260	7150	9380	5060	7220	7190.73	1.42	0	1785	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	864	7.11	0.69	12	0.08	1014.00	10392.00	9980	20230103	-27.76	6280	20231024	14.81	9980	-27.76	20230103	6280	14.81	20231024	10150	-28.97	20221215	6280	14.81	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
72	20231120	100255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7220	0	3	0.00	48195110	6719	60.66	7180	7220	7150	9380	5060	7220	7172.96	1.42	0	1369	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	865	7.12	0.69	12	0.06	1014.00	10392.00	9980	20230103	-27.66	6280	20231024	14.97	9980	-27.66	20230103	6280	14.97	20231024	10150	-28.87	20221215	6280	14.97	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
73	20231120	090256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7160	-60	5	-0.83	1830860	255	2.30	7180	7180	7160	9380	5060	7220	7179.84	1.42	0	-1	7373	7296	7233	7156	7093	7265	7125	60	2160	500	5340	10	1	11986415	858	7.06	0.69	12	0.00	1014.00	10392.00	9980	20230103	-28.26	6280	20231024	14.01	9980	-28.26	20230103	6280	14.01	20231024	10150	-29.46	20221215	6280	14.01	20231024	3.32	N	012790	500	59 억		169833	N	N	0	N	00	N
74	20231117	160301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7220	-90	5	-1.23	80076350	11077	53.88	7260	7310	7170	9500	5120	7310	7229.06	1.45	0	-3584	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	865	7.12	0.69	12	0.09	1014.00	10392.00	9980	20230103	-27.66	6280	20231024	14.97	9980	-27.66	20230103	6280	14.97	20231024	10150	-28.87	20221215	6280	14.97	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
75	20231117	150303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	-110	5	-1.50	77455500	10714	52.12	7260	7310	7170	9500	5120	7310	7229.37	1.45	0	-3511	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	863	7.10	0.69	12	0.09	1014.00	10392.00	9980	20230103	-27.86	6280	20231024	14.65	9980	-27.86	20230103	6280	14.65	20231024	10150	-29.06	20221215	6280	14.65	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
76	20231117	140303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	-80	5	-1.09	68329750	9447	45.96	7260	7310	7180	9500	5120	7310	7232.96	1.45	0	-3272	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	867	7.13	0.70	12	0.08	1014.00	10392.00	9980	20230103	-27.56	6280	20231024	15.13	9980	-27.56	20230103	6280	15.13	20231024	10150	-28.77	20221215	6280	15.13	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
77	20231117	130301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7190	-120	5	-1.64	55909870	7719	37.55	7260	7310	7190	9500	5120	7310	7243.15	1.45	0	-2989	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	862	7.09	0.69	12	0.06	1014.00	10392.00	9980	20230103	-27.96	6280	20231024	14.49	9980	-27.96	20230103	6280	14.49	20231024	10150	-29.16	20221215	6280	14.49	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
78	20231117	120302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7220	-90	5	-1.23	46222190	6376	31.02	7260	7310	7200	9500	5120	7310	7249.40	1.45	0	-2011	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	865	7.12	0.69	12	0.05	1014.00	10392.00	9980	20230103	-27.66	6280	20231024	14.97	9980	-27.66	20230103	6280	14.97	20231024	10150	-28.87	20221215	6280	14.97	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
79	20231117	110302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	-50	5	-0.68	41699070	5750	27.97	7260	7310	7200	9500	5120	7310	7252.01	1.45	0	-1643	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	870	7.16	0.70	12	0.05	1014.00	10392.00	9980	20230103	-27.25	6280	20231024	15.61	9980	-27.25	20230103	6280	15.61	20231024	10150	-28.47	20221215	6280	15.61	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
80	20231117	100302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	-40	5	-0.55	37134640	5119	24.90	7260	7310	7200	9500	5120	7310	7254.28	1.45	0	-1322	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	871	7.17	0.70	12	0.04	1014.00	10392.00	9980	20230103	-27.15	6280	20231024	15.76	9980	-27.15	20230103	6280	15.76	20231024	10150	-28.37	20221215	6280	15.76	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
81	20231117	090302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	0	3	0.00	554810	76	0.37	7260	7310	7260	9500	5120	7310	7300.13	1.45	0	-12	7416	7362	7266	7212	7116	7390	7240	60	2190	500	5400	10	1	11986415	876	7.21	0.70	12	0.00	1014.00	10392.00	9980	20230103	-26.75	6280	20231024	16.40	9980	-26.75	20230103	6280	16.40	20231024	10150	-27.98	20221215	6280	16.40	20231024	3.30	N	012790	500	59 억		173509	N	N	0	N	00	N
82	20231116	160301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	0	3	0.00	134677150	18521	39.87	7300	7320	7170	9470	5110	7290	7271.59	1.46	0	-1559	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	874	7.19	0.70	12	0.15	1014.00	10392.00	9980	20230103	-26.95	6280	20231024	16.08	9980	-26.95	20230103	6280	16.08	20231024	10150	-28.18	20221215	6280	16.08	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
83	20231116	150301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	-10	5	-0.14	126260340	17364	37.38	7300	7320	7170	9470	5110	7290	7271.39	1.46	0	-1692	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	873	7.18	0.70	12	0.14	1014.00	10392.00	9980	20230103	-27.05	6280	20231024	15.92	9980	-27.05	20230103	6280	15.92	20231024	10150	-28.28	20221215	6280	15.92	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
84	20231116	140257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	0	3	0.00	114228650	15709	33.82	7300	7320	7170	9470	5110	7290	7271.54	1.46	0	-1853	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	874	7.19	0.70	12	0.13	1014.00	10392.00	9980	20230103	-26.95	6280	20231024	16.08	9980	-26.95	20230103	6280	16.08	20231024	10150	-28.18	20221215	6280	16.08	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
85	20231116	130301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	20	2	0.27	108554910	14931	32.15	7300	7320	7170	9470	5110	7290	7270.44	1.46	0	-1803	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	876	7.21	0.70	12	0.12	1014.00	10392.00	9980	20230103	-26.75	6280	20231024	16.40	9980	-26.75	20230103	6280	16.40	20231024	10150	-27.98	20221215	6280	16.40	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
86	20231116	120302	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	20	2	0.27	99416310	13678	29.45	7300	7320	7170	9470	5110	7290	7268.34	1.46	0	-1544	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	876	7.21	0.70	12	0.11	1014.00	10392.00	9980	20230103	-26.75	6280	20231024	16.40	9980	-26.75	20230103	6280	16.40	20231024	10150	-27.98	20221215	6280	16.40	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
87	20231116	110259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	10	2	0.14	52981700	7268	15.65	7300	7310	7210	9470	5110	7290	7289.72	1.46	0	-2084	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	875	7.20	0.70	12	0.06	1014.00	10392.00	9980	20230103	-26.85	6280	20231024	16.24	9980	-26.85	20230103	6280	16.24	20231024	10150	-28.08	20221215	6280	16.24	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
88	20231116	100258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	-80	5	-1.10	9846390	1352	2.91	7300	7300	7210	9470	5110	7290	7282.83	1.46	0	-585	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	864	7.11	0.69	12	0.01	1014.00	10392.00	9980	20230103	-27.76	6280	20231024	14.81	9980	-27.76	20230103	6280	14.81	20231024	10150	-28.97	20221215	6280	14.81	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
89	20231116	090257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	0	3	0.00	0	0	0.00	0	0	0	9470	5110	7290	0.00	1.46	0	0	7463	7376	7283	7196	7103	7330	7150	60	2180	500	5390	10	1	11986415	874	7.19	0.70	12	0.00	1014.00	10392.00	9980	20230103	-26.95	6280	20231024	16.08	9980	-26.95	20230103	6280	16.08	20231024	10150	-28.18	20221215	6280	16.08	20231024	3.13	N	012790	500	59 억		175155	N	N	0	N	00	N
90	20231115	160246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	40	2	0.55	337413040	46440	92.50	7370	7370	7190	9420	5080	7250	7265.57	1.53	0	-8632	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	874	7.19	0.70	12	0.39	1014.00	10392.00	9980	20230103	-26.95	6280	20231024	16.08	9980	-26.95	20230103	6280	16.08	20231024	10150	-28.18	20221215	6280	16.08	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
91	20231115	150303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-10	5	-0.14	221933460	30541	60.83	7370	7370	7200	9420	5080	7250	7266.74	1.53	0	-3617	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	868	7.14	0.70	12	0.25	1014.00	10392.00	9980	20230103	-27.45	6280	20231024	15.29	9980	-27.45	20230103	6280	15.29	20231024	10150	-28.67	20221215	6280	15.29	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
92	20231115	140305	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-10	5	-0.14	179966560	24734	49.27	7370	7370	7220	9420	5080	7250	7276.08	1.53	0	-3037	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	868	7.14	0.70	12	0.21	1014.00	10392.00	9980	20230103	-27.45	6280	20231024	15.29	9980	-27.45	20230103	6280	15.29	20231024	10150	-28.67	20221215	6280	15.29	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
93	20231115	130304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	0	3	0.00	130353540	17899	35.65	7370	7370	7220	9420	5080	7250	7282.73	1.53	0	-3022	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	869	7.15	0.70	12	0.15	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
94	20231115	120306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	30	2	0.41	124473490	17089	34.04	7370	7370	7220	9420	5080	7250	7283.84	1.53	0	-2555	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	873	7.18	0.70	12	0.14	1014.00	10392.00	9980	20230103	-27.05	6280	20231024	15.92	9980	-27.05	20230103	6280	15.92	20231024	10150	-28.28	20221215	6280	15.92	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
95	20231115	110307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	40	2	0.55	115071720	15796	31.46	7370	7370	7220	9420	5080	7250	7284.86	1.53	0	-1606	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	874	7.19	0.70	12	0.13	1014.00	10392.00	9980	20230103	-26.95	6280	20231024	16.08	9980	-26.95	20230103	6280	16.08	20231024	10150	-28.18	20221215	6280	16.08	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
96	20231115	100303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	0	3	0.00	99912470	13709	27.31	7370	7370	7220	9420	5080	7250	7288.09	1.53	0	-1323	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	869	7.15	0.70	12	0.11	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
97	20231115	090301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	60	2	0.83	7671130	1044	2.08	7370	7370	7300	9420	5080	7250	7347.83	1.53	0	-220	7356	7302	7196	7142	7036	7330	7170	60	2170	500	5360	10	1	11986415	876	7.21	0.70	12	0.01	1014.00	10392.00	9980	20230103	-26.75	6280	20231024	16.40	9980	-26.75	20230103	6280	16.40	20231024	10150	-27.98	20221215	6280	16.40	20231024	3.07	N	012790	500	59 억		183788	N	N	0	N	00	N
98	20231114	160300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	150	2	2.11	360491460	50157	143.59	7100	7250	7090	9230	4970	7100	7183.58	1.56	0	-3426	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	869	7.15	0.70	12	0.42	1014.00	10392.00	9980	20230103	-27.35	6280	20231024	15.45	9980	-27.35	20230103	6280	15.45	20231024	10150	-28.57	20221215	6280	15.45	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
99	20231114	150259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7170	70	2	0.99	279737050	38994	111.63	7100	7220	7090	9230	4970	7100	7173.85	1.56	0	-3945	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	859	7.07	0.69	12	0.33	1014.00	10392.00	9980	20230103	-28.16	6280	20231024	14.17	9980	-28.16	20230103	6280	14.17	20231024	10150	-29.36	20221215	6280	14.17	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
100	20231114	140300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7210	110	2	1.55	238772430	33312	95.37	7100	7220	7090	9230	4970	7100	7167.76	1.56	0	-2875	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	864	7.11	0.69	12	0.28	1014.00	10392.00	9980	20230103	-27.76	6280	20231024	14.81	9980	-27.76	20230103	6280	14.81	20231024	10150	-28.97	20221215	6280	14.81	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
101	20231114	130301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7170	70	2	0.99	175142180	24463	70.03	7100	7220	7090	9230	4970	7100	7159.47	1.56	0	-2434	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	859	7.07	0.69	12	0.20	1014.00	10392.00	9980	20230103	-28.16	6280	20231024	14.17	9980	-28.16	20230103	6280	14.17	20231024	10150	-29.36	20221215	6280	14.17	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
102	20231114	120300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7200	100	2	1.41	155057560	21661	62.01	7100	7220	7090	9230	4970	7100	7158.37	1.56	0	-2413	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	863	7.10	0.69	12	0.18	1014.00	10392.00	9980	20230103	-27.86	6280	20231024	14.65	9980	-27.86	20230103	6280	14.65	20231024	10150	-29.06	20221215	6280	14.65	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
103	20231114	110303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	20	2	0.28	61689240	8667	24.81	7100	7160	7090	9230	4970	7100	7117.72	1.56	0	-170	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	853	7.02	0.69	12	0.07	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
104	20231114	100301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	40	2	0.56	41823820	5873	16.81	7100	7160	7090	9230	4970	7100	7121.37	1.56	0	-87	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	856	7.04	0.69	12	0.05	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
105	20231114	090259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	0	3	0.00	2520480	355	1.02	7100	7100	7090	9230	4970	7100	7099.94	1.56	0	-1	7413	7256	7153	6996	6893	7205	6945	60	2130	500	5250	10	1	11986415	851	7.00	0.68	12	0.00	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.00	N	012790	500	59 억		187221	N	N	0	N	00	N
106	20231113	160257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-60	5	-0.84	250672890	34925	65.26	7180	7310	7050	9300	5020	7160	7177.46	1.60	0	-4012	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	851	7.00	0.68	12	0.29	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
107	20231113	150257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	-60	5	-0.84	243400620	33899	63.34	7180	7310	7050	9300	5020	7160	7180.17	1.60	0	-3853	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	851	7.00	0.68	12	0.28	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
108	20231113	140256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7140	-20	5	-0.28	240262150	33458	62.52	7180	7310	7050	9300	5020	7160	7181.01	1.60	0	-3430	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	856	7.04	0.69	12	0.28	1014.00	10392.00	9980	20230103	-28.46	6280	20231024	13.69	9980	-28.46	20230103	6280	13.69	20231024	10150	-29.66	20221215	6280	13.69	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
109	20231113	130255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	-100	5	-1.40	233724730	32536	60.80	7180	7310	7050	9300	5020	7160	7183.57	1.60	0	-2802	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	846	6.96	0.68	12	0.27	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
110	20231113	120256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	-50	5	-0.70	199680390	27733	51.82	7180	7310	7090	9300	5020	7160	7200.10	1.60	0	-1793	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	852	7.01	0.68	12	0.23	1014.00	10392.00	9980	20230103	-28.76	6280	20231024	13.22	9980	-28.76	20230103	6280	13.22	20231024	10150	-29.95	20221215	6280	13.22	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
111	20231113	110254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7230	70	2	0.98	141351230	19558	36.55	7180	7310	7110	9300	5020	7160	7227.28	1.60	0	-1405	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	867	7.13	0.70	12	0.16	1014.00	10392.00	9980	20230103	-27.56	6280	20231024	15.13	9980	-27.56	20230103	6280	15.13	20231024	10150	-28.77	20221215	6280	15.13	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
112	20231113	100255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	80	2	1.12	84099130	11616	21.71	7180	7310	7110	9300	5020	7160	7239.94	1.60	0	-728	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	868	7.14	0.70	12	0.10	1014.00	10392.00	9980	20230103	-27.45	6280	20231024	15.29	9980	-27.45	20230103	6280	15.29	20231024	10150	-28.67	20221215	6280	15.29	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
113	20231113	090256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	-40	5	-0.56	2794970	391	0.73	7180	7180	7110	9300	5020	7160	7148.26	1.60	0	76	7433	7296	7103	6966	6773	7365	7035	60	2140	500	5290	10	1	11986415	853	7.02	0.69	12	0.00	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	3.05	N	012790	500	59 억		191234	N	N	0	N	00	N
114	20231110	160257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7160	180	2	2.58	372538920	52256	46.38	6970	7240	6910	9070	4890	6980	7129.11	1.60	0	-2047	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	858	7.06	0.69	12	0.44	1014.00	10392.00	9980	20230103	-28.26	6280	20231024	14.01	9980	-28.26	20230103	6280	14.01	20231024	10150	-29.46	20221215	6280	14.01	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
115	20231110	150259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7130	150	2	2.15	349338010	49008	43.50	6970	7240	6910	9070	4890	6980	7128.18	1.60	0	-2035	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	855	7.03	0.69	12	0.41	1014.00	10392.00	9980	20230103	-28.56	6280	20231024	13.54	9980	-28.56	20230103	6280	13.54	20231024	10150	-29.75	20221215	6280	13.54	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
116	20231110	140258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	170	2	2.44	286683870	40217	35.69	6970	7240	6910	9070	4890	6980	7128.43	1.60	0	-1651	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	857	7.05	0.69	12	0.34	1014.00	10392.00	9980	20230103	-28.36	6280	20231024	13.85	9980	-28.36	20230103	6280	13.85	20231024	10150	-29.56	20221215	6280	13.85	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
117	20231110	130300	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7110	130	2	1.86	276128760	38730	34.37	6970	7240	6910	9070	4890	6980	7129.58	1.60	0	-1641	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	852	7.01	0.68	12	0.32	1014.00	10392.00	9980	20230103	-28.76	6280	20231024	13.22	9980	-28.76	20230103	6280	13.22	20231024	10150	-29.95	20221215	6280	13.22	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
118	20231110	120257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7100	120	2	1.72	263897360	37007	32.85	6970	7240	6910	9070	4890	6980	7131.01	1.60	0	-1735	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	851	7.00	0.68	12	0.31	1014.00	10392.00	9980	20230103	-28.86	6280	20231024	13.06	9980	-28.86	20230103	6280	13.06	20231024	10150	-30.05	20221215	6280	13.06	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
119	20231110	110257	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7160	180	2	2.58	154708090	21777	19.33	6970	7240	6910	9070	4890	6980	7104.20	1.60	0	-1384	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	858	7.06	0.69	12	0.18	1014.00	10392.00	9980	20230103	-28.26	6280	20231024	14.01	9980	-28.26	20230103	6280	14.01	20231024	10150	-29.46	20221215	6280	14.01	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
120	20231110	100258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7070	90	2	1.29	36949750	5301	4.70	6970	7070	6910	9070	4890	6980	6970.34	1.60	0	-1101	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	847	6.97	0.68	12	0.04	1014.00	10392.00	9980	20230103	-29.16	6280	20231024	12.58	9980	-29.16	20230103	6280	12.58	20231024	10150	-30.34	20221215	6280	12.58	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
121	20231110	090255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6960	-20	5	-0.29	814720	117	0.10	6970	6970	6950	9070	4890	6980	6963.42	1.60	0	-34	7520	7250	7100	6830	6680	7190	6770	60	2090	500	5160	10	1	11986415	834	6.86	0.67	12	0.00	1014.00	10392.00	9980	20230103	-30.26	6280	20231024	10.83	9980	-30.26	20230103	6280	10.83	20231024	10150	-31.43	20221215	6280	10.83	20231024	2.97	N	012790	500	59 억		191801	N	N	0	N	00	N
122	20231109	160251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6980	-20	5	-0.29	806057880	112652	210.49	6980	7370	6950	9100	4900	7000	7155.29	1.63	0	-4026	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	837	6.88	0.67	12	0.94	1014.00	10392.00	9980	20230103	-30.06	6280	20231024	11.15	9980	-30.06	20230103	6280	11.15	20231024	10150	-31.23	20221215	6280	11.15	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
123	20231109	150253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	40	2	0.57	785096620	109654	204.89	6980	7370	6950	9100	4900	7000	7159.76	1.63	0	-4033	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	844	6.94	0.68	12	0.91	1014.00	10392.00	9980	20230103	-29.46	6280	20231024	12.10	9980	-29.46	20230103	6280	12.10	20231024	10150	-30.64	20221215	6280	12.10	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
124	20231109	140251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	60	2	0.86	771271200	107680	201.20	6980	7370	6950	9100	4900	7000	7162.62	1.63	0	-3360	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	846	6.96	0.68	12	0.90	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
125	20231109	130252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7040	40	2	0.57	756244600	105538	197.20	6980	7370	6950	9100	4900	7000	7165.61	1.63	0	-2794	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	844	6.94	0.68	12	0.88	1014.00	10392.00	9980	20230103	-29.46	6280	20231024	12.10	9980	-29.46	20230103	6280	12.10	20231024	10150	-30.64	20221215	6280	12.10	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
126	20231109	120253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	60	2	0.86	697958410	97206	181.63	6980	7370	6970	9100	4900	7000	7180.20	1.63	0	-2542	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	846	6.96	0.68	12	0.81	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
127	20231109	110253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7120	120	2	1.71	676242770	94137	175.90	6980	7370	6970	9100	4900	7000	7183.60	1.63	0	-2700	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	853	7.02	0.69	12	0.79	1014.00	10392.00	9980	20230103	-28.66	6280	20231024	13.38	9980	-28.66	20230103	6280	13.38	20231024	10150	-29.85	20221215	6280	13.38	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
128	20231109	100250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7060	60	2	0.86	173864680	24661	46.08	6980	7130	6970	9100	4900	7000	7050.19	1.63	0	651	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	846	6.96	0.68	12	0.21	1014.00	10392.00	9980	20230103	-29.26	6280	20231024	12.42	9980	-29.26	20230103	6280	12.42	20231024	10150	-30.44	20221215	6280	12.42	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
129	20231109	090251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6980	-20	5	-0.29	774780	111	0.21	6980	6980	6980	9100	4900	7000	6980.00	1.63	0	-100	7240	7120	6930	6810	6620	7180	6870	60	2100	500	5180	10	1	11986415	837	6.88	0.67	12	0.00	1014.00	10392.00	9980	20230103	-30.06	6280	20231024	11.15	9980	-30.06	20230103	6280	11.15	20231024	10150	-31.23	20221215	6280	11.15	20231024	2.97	N	012790	500	59 억		195824	N	N	0	N	00	N
130	20231108	160251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	250	2	3.70	370268130	53511	233.99	6760	7050	6740	8770	4730	6750	6918.75	1.59	0	5016	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	839	6.90	0.67	12	0.45	1014.00	10392.00	9980	20230103	-29.86	6280	20231024	11.46	9980	-29.86	20230103	6280	11.46	20231024	10150	-31.03	20221215	6280	11.46	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
131	20231108	150252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6990	240	2	3.56	339431900	49076	214.60	6760	7050	6740	8770	4730	6750	6916.45	1.59	0	5637	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	838	6.89	0.67	12	0.41	1014.00	10392.00	9980	20230103	-29.96	6280	20231024	11.31	9980	-29.96	20230103	6280	11.31	20231024	10150	-31.13	20221215	6280	11.31	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
132	20231108	140250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7000	250	2	3.70	314581990	45505	198.98	6760	7050	6740	8770	4730	6750	6913.13	1.59	0	6209	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	839	6.90	0.67	12	0.38	1014.00	10392.00	9980	20230103	-29.86	6280	20231024	11.46	9980	-29.86	20230103	6280	11.46	20231024	10150	-31.03	20221215	6280	11.46	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
133	20231108	130251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6940	190	2	2.81	163509230	23878	104.41	6760	6950	6740	8770	4730	6750	6847.69	1.59	0	6506	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	832	6.84	0.67	12	0.20	1014.00	10392.00	9980	20230103	-30.46	6280	20231024	10.51	9980	-30.46	20230103	6280	10.51	20231024	10150	-31.63	20221215	6280	10.51	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
134	20231108	120252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6910	160	2	2.37	141592040	20703	90.53	6760	6950	6740	8770	4730	6750	6839.20	1.59	0	6291	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	828	6.81	0.66	12	0.17	1014.00	10392.00	9980	20230103	-30.76	6280	20231024	10.03	9980	-30.76	20230103	6280	10.03	20231024	10150	-31.92	20221215	6280	10.03	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
135	20231108	110250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6940	190	2	2.81	121085640	17730	77.53	6760	6950	6740	8770	4730	6750	6829.42	1.59	0	6250	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	832	6.84	0.67	12	0.15	1014.00	10392.00	9980	20230103	-30.46	6280	20231024	10.51	9980	-30.46	20230103	6280	10.51	20231024	10150	-31.63	20221215	6280	10.51	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
136	20231108	100251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	60	2	0.89	30515370	4490	19.63	6760	6830	6740	8770	4730	6750	6796.30	1.59	0	394	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	816	6.72	0.66	12	0.04	1014.00	10392.00	9980	20230103	-31.76	6280	20231024	8.44	9980	-31.76	20230103	6280	8.44	20231024	10150	-32.91	20221215	6280	8.44	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
137	20231108	090250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	20	2	0.30	3706410	549	2.40	6760	6770	6740	8770	4730	6750	6751.20	1.59	0	25	6910	6830	6730	6650	6550	6780	6600	60	2020	500	4990	10	1	11986415	811	6.68	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.16	6280	20231024	7.80	9980	-32.16	20230103	6280	7.80	20231024	10150	-33.30	20221215	6280	7.80	20231024	2.99	N	012790	500	59 억		190741	N	N	0	N	00	N
138	20231107	160250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	-60	5	-0.88	153936950	22869	156.85	6810	6810	6630	8850	4770	6810	6731.18	1.64	0	-5379	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	809	6.66	0.65	12	0.19	1014.00	10392.00	9980	20230103	-32.36	6280	20231024	7.48	9980	-32.36	20230103	6280	7.48	20231024	10150	-33.50	20221215	6280	7.48	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
139	20231107	150251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-50	5	-0.73	148542700	22070	151.37	6810	6810	6630	8850	4770	6810	6730.53	1.64	0	-5379	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	810	6.67	0.65	12	0.18	1014.00	10392.00	9980	20230103	-32.26	6280	20231024	7.64	9980	-32.26	20230103	6280	7.64	20231024	10150	-33.40	20221215	6280	7.64	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
140	20231107	140252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	-70	5	-1.03	112060590	16697	114.52	6810	6810	6630	8850	4770	6810	6711.42	1.64	0	-2048	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	808	6.65	0.65	12	0.14	1014.00	10392.00	9980	20230103	-32.46	6280	20231024	7.32	9980	-32.46	20230103	6280	7.32	20231024	10150	-33.60	20221215	6280	7.32	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
141	20231107	130251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-50	5	-0.73	107685430	16044	110.04	6810	6810	6630	8850	4770	6810	6711.88	1.64	0	-2039	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	810	6.67	0.65	12	0.13	1014.00	10392.00	9980	20230103	-32.26	6280	20231024	7.64	9980	-32.26	20230103	6280	7.64	20231024	10150	-33.40	20221215	6280	7.64	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
142	20231107	120250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-50	5	-0.73	80540260	11974	82.13	6810	6810	6690	8850	4770	6810	6726.26	1.64	0	-2062	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	810	6.67	0.65	12	0.10	1014.00	10392.00	9980	20230103	-32.26	6280	20231024	7.64	9980	-32.26	20230103	6280	7.64	20231024	10150	-33.40	20221215	6280	7.64	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
143	20231107	110250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	-70	5	-1.03	49225270	7324	50.23	6810	6810	6690	8850	4770	6810	6721.09	1.64	0	-583	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	808	6.65	0.65	12	0.06	1014.00	10392.00	9980	20230103	-32.46	6280	20231024	7.32	9980	-32.46	20230103	6280	7.32	20231024	10150	-33.60	20221215	6280	7.32	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
144	20231107	100253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-110	5	-1.62	38078180	5663	38.84	6810	6810	6690	8850	4770	6810	6724.03	1.64	0	-615	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	803	6.61	0.64	12	0.05	1014.00	10392.00	9980	20230103	-32.87	6280	20231024	6.69	9980	-32.87	20230103	6280	6.69	20231024	10150	-33.99	20221215	6280	6.69	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
145	20231107	090246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	-80	5	-1.17	4089110	605	4.15	6810	6810	6730	8850	4770	6810	6758.86	1.64	0	-541	6916	6862	6766	6712	6616	6815	6665	60	2040	500	5030	10	1	11986415	807	6.64	0.65	12	0.01	1014.00	10392.00	9980	20230103	-32.57	6280	20231024	7.17	9980	-32.57	20230103	6280	7.17	20231024	10150	-33.69	20221215	6280	7.17	20231024	2.97	N	012790	500	59 억		196213	N	N	0	N	00	N
146	20231106	160245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	70	2	1.04	98325200	14526	116.60	6820	6820	6670	8760	4720	6740	6768.90	1.67	0	-3536	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	816	6.72	0.66	12	0.12	1014.00	10392.00	9980	20230103	-31.76	6280	20231024	8.44	9980	-31.76	20230103	6280	8.44	20231024	10150	-32.91	20221215	6280	8.44	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
147	20231106	150246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	60	2	0.89	91745220	13551	108.77	6820	6820	6670	8760	4720	6740	6770.37	1.67	0	-3480	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	815	6.71	0.65	12	0.11	1014.00	10392.00	9980	20230103	-31.86	6280	20231024	8.28	9980	-31.86	20230103	6280	8.28	20231024	10150	-33.00	20221215	6280	8.28	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
148	20231106	140245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	50	2	0.74	85843970	12681	101.79	6820	6820	6670	8760	4720	6740	6769.50	1.67	0	-3206	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	814	6.70	0.65	12	0.11	1014.00	10392.00	9980	20230103	-31.96	6280	20231024	8.12	9980	-31.96	20230103	6280	8.12	20231024	10150	-33.10	20221215	6280	8.12	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
149	20231106	130247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	60	2	0.89	73422580	10852	87.11	6820	6820	6670	8760	4720	6740	6765.81	1.67	0	-2669	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	815	6.71	0.65	12	0.09	1014.00	10392.00	9980	20230103	-31.86	6280	20231024	8.28	9980	-31.86	20230103	6280	8.28	20231024	10150	-33.00	20221215	6280	8.28	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
150	20231106	120247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	60	2	0.89	64708740	9568	76.80	6820	6820	6670	8760	4720	6740	6763.04	1.67	0	-2014	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	815	6.71	0.65	12	0.08	1014.00	10392.00	9980	20230103	-31.86	6280	20231024	8.28	9980	-31.86	20230103	6280	8.28	20231024	10150	-33.00	20221215	6280	8.28	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
151	20231106	110248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	70	2	1.04	48376930	7146	57.36	6820	6820	6670	8760	4720	6740	6769.79	1.67	0	-2061	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	816	6.72	0.66	12	0.06	1014.00	10392.00	9980	20230103	-31.76	6280	20231024	8.44	9980	-31.76	20230103	6280	8.44	20231024	10150	-32.91	20221215	6280	8.44	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
152	20231106	100235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	0	3	0.00	25643680	3793	30.45	6820	6820	6670	8760	4720	6740	6760.79	1.67	0	-836	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	808	6.65	0.65	12	0.03	1014.00	10392.00	9980	20230103	-32.46	6280	20231024	7.32	9980	-32.46	20230103	6280	7.32	20231024	10150	-33.60	20221215	6280	7.32	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
153	20231106	090247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	30	2	0.45	3045400	447	3.59	6820	6820	6770	8760	4720	6740	6812.98	1.67	0	-23	6853	6796	6723	6666	6593	6825	6695	60	2020	500	4980	10	1	11986415	811	6.68	0.65	12	0.00	1014.00	10392.00	9980	20230103	-32.16	6280	20231024	7.80	9980	-32.16	20230103	6280	7.80	20231024	10150	-33.30	20221215	6280	7.80	20231024	2.98	N	012790	500	59 억		199750	N	N	0	N	00	N
154	20231103	160242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	60	2	0.90	83593860	12458	127.85	6690	6780	6650	8680	4680	6680	6710.05	1.66	0	1169	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	808	6.65	0.65	12	0.10	1014.00	10392.00	9980	20230103	-32.46	6280	20231024	7.32	9980	-32.46	20230103	6280	7.32	20231024	10150	-33.60	20221215	6280	7.32	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
155	20231103	150244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	50	2	0.75	81118870	12090	124.08	6690	6780	6650	8680	4680	6680	6709.58	1.66	0	1207	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	807	6.64	0.65	12	0.10	1014.00	10392.00	9980	20230103	-32.57	6280	20231024	7.17	9980	-32.57	20230103	6280	7.17	20231024	10150	-33.69	20221215	6280	7.17	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
156	20231103	140245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	40	2	0.60	69208040	10316	105.87	6690	6780	6650	8680	4680	6680	6708.81	1.66	0	1355	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	805	6.63	0.65	12	0.09	1014.00	10392.00	9980	20230103	-32.67	6280	20231024	7.01	9980	-32.67	20230103	6280	7.01	20231024	10150	-33.79	20221215	6280	7.01	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
157	20231103	130243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	10	2	0.15	69094090	10299	105.70	6690	6780	6650	8680	4680	6680	6708.82	1.66	0	1355	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	802	6.60	0.64	12	0.09	1014.00	10392.00	9980	20230103	-32.97	6280	20231024	6.53	9980	-32.97	20230103	6280	6.53	20231024	10150	-34.09	20221215	6280	6.53	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
158	20231103	120243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	40	2	0.60	60962740	9087	93.26	6690	6780	6650	8680	4680	6680	6708.79	1.66	0	1100	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	805	6.63	0.65	12	0.08	1014.00	10392.00	9980	20230103	-32.67	6280	20231024	7.01	9980	-32.67	20230103	6280	7.01	20231024	10150	-33.79	20221215	6280	7.01	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
159	20231103	110245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	50	2	0.75	55776660	8316	85.34	6690	6780	6650	8680	4680	6680	6707.15	1.66	0	873	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	807	6.64	0.65	12	0.07	1014.00	10392.00	9980	20230103	-32.57	6280	20231024	7.17	9980	-32.57	20230103	6280	7.17	20231024	10150	-33.69	20221215	6280	7.17	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
160	20231103	100242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6740	60	2	0.90	40920630	6115	62.76	6690	6740	6650	8680	4680	6680	6691.84	1.66	0	1080	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	808	6.65	0.65	12	0.05	1014.00	10392.00	9980	20230103	-32.46	6280	20231024	7.32	9980	-32.46	20230103	6280	7.32	20231024	10150	-33.60	20221215	6280	7.32	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
161	20231103	090242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6660	-20	5	-0.30	3224040	482	4.95	6690	6690	6660	8680	4680	6680	6688.88	1.66	0	-4	6800	6740	6640	6580	6480	6770	6610	60	2000	500	4940	10	1	11986415	798	6.57	0.64	12	0.00	1014.00	10392.00	9980	20230103	-33.27	6280	20231024	6.05	9980	-33.27	20230103	6280	6.05	20231024	10150	-34.38	20221215	6280	6.05	20231024	2.98	N	012790	500	59 억		198502	N	N	0	N	00	N
162	20231102	160241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6680	190	2	2.93	64772980	9739	108.33	6540	6700	6540	8430	4550	6490	6650.88	1.66	0	-189	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	801	6.59	0.64	12	0.08	1014.00	10392.00	9980	20230103	-33.07	6280	20231024	6.37	9980	-33.07	20230103	6280	6.37	20231024	10150	-34.19	20221215	6280	6.37	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
163	20231102	150245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	200	2	3.08	63166470	9498	105.65	6540	6700	6540	8430	4550	6490	6650.50	1.66	0	-180	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	802	6.60	0.64	12	0.08	1014.00	10392.00	9980	20230103	-32.97	6280	20231024	6.53	9980	-32.97	20230103	6280	6.53	20231024	10150	-34.09	20221215	6280	6.53	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
164	20231102	140242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	200	2	3.08	60605320	9115	101.39	6540	6700	6540	8430	4550	6490	6648.97	1.66	0	-172	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	802	6.60	0.64	12	0.08	1014.00	10392.00	9980	20230103	-32.97	6280	20231024	6.53	9980	-32.97	20230103	6280	6.53	20231024	10150	-34.09	20221215	6280	6.53	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
165	20231102	130242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6690	200	2	3.08	55935080	8414	93.59	6540	6700	6540	8430	4550	6490	6647.86	1.66	0	-172	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	802	6.60	0.64	12	0.07	1014.00	10392.00	9980	20230103	-32.97	6280	20231024	6.53	9980	-32.97	20230103	6280	6.53	20231024	10150	-34.09	20221215	6280	6.53	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
166	20231102	120240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	210	2	3.24	52801370	7944	88.36	6540	6700	6540	8430	4550	6490	6646.70	1.66	0	-163	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	803	6.61	0.64	12	0.07	1014.00	10392.00	9980	20230103	-32.87	6280	20231024	6.69	9980	-32.87	20230103	6280	6.69	20231024	10150	-33.99	20221215	6280	6.69	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
167	20231102	110240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6670	180	2	2.77	52100960	7839	87.20	6540	6700	6540	8430	4550	6490	6646.38	1.66	0	-162	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	799	6.58	0.64	12	0.07	1014.00	10392.00	9980	20230103	-33.17	6280	20231024	6.21	9980	-33.17	20230103	6280	6.21	20231024	10150	-34.29	20221215	6280	6.21	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
168	20231102	100240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	140	2	2.16	23291700	3522	39.18	6540	6670	6540	8430	4550	6490	6613.20	1.66	0	-7	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	795	6.54	0.64	12	0.03	1014.00	10392.00	9980	20230103	-33.57	6280	20231024	5.57	9980	-33.57	20230103	6280	5.57	20231024	10150	-34.68	20221215	6280	5.57	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
169	20231102	090244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6560	70	2	1.08	2333590	356	3.96	6540	6560	6540	8430	4550	6490	6555.03	1.66	0	6	6630	6560	6510	6440	6390	6595	6475	60	1940	500	4800	10	1	11986415	786	6.47	0.63	12	0.00	1014.00	10392.00	9980	20230103	-34.27	6280	20231024	4.46	9980	-34.27	20230103	6280	4.46	20231024	10150	-35.37	20221215	6280	4.46	20231024	2.93	N	012790	500	59 억		198691	N	N	0	N	00	N
170	20231101	160241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6490	40	2	0.62	58405000	8990	32.47	6460	6580	6460	8380	4520	6450	6496.66	1.65	0	1239	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	778	6.40	0.62	12	0.08	1014.00	10392.00	9980	20230103	-34.97	6280	20231024	3.34	9980	-34.97	20230103	6280	3.34	20231024	10150	-36.06	20221215	6280	3.34	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
171	20231101	150241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6470	20	2	0.31	52321410	8053	29.09	6460	6580	6460	8380	4520	6450	6497.13	1.65	0	1084	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	776	6.38	0.62	12	0.07	1014.00	10392.00	9980	20230103	-35.17	6280	20231024	3.03	9980	-35.17	20230103	6280	3.03	20231024	10150	-36.26	20221215	6280	3.03	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
172	20231101	140238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	60	2	0.93	41108940	6323	22.84	6460	6580	6460	8380	4520	6450	6501.49	1.65	0	1053	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	780	6.42	0.63	12	0.05	1014.00	10392.00	9980	20230103	-34.77	6280	20231024	3.66	9980	-34.77	20230103	6280	3.66	20231024	10150	-35.86	20221215	6280	3.66	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
173	20231101	130241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6510	60	2	0.93	38795440	5967	21.55	6460	6580	6460	8380	4520	6450	6501.67	1.65	0	959	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	780	6.42	0.63	12	0.05	1014.00	10392.00	9980	20230103	-34.77	6280	20231024	3.66	9980	-34.77	20230103	6280	3.66	20231024	10150	-35.86	20221215	6280	3.66	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
174	20231101	120245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	30	2	0.47	31625960	4863	17.57	6460	6580	6460	8380	4520	6450	6503.38	1.65	0	355	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	777	6.39	0.62	12	0.04	1014.00	10392.00	9980	20230103	-35.07	6280	20231024	3.18	9980	-35.07	20230103	6280	3.18	20231024	10150	-36.16	20221215	6280	3.18	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
175	20231101	110245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	130	2	2.02	28579310	4395	15.88	6460	6580	6460	8380	4520	6450	6502.69	1.65	0	568	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	789	6.49	0.63	12	0.04	1014.00	10392.00	9980	20230103	-34.07	6280	20231024	4.78	9980	-34.07	20230103	6280	4.78	20231024	10150	-35.17	20221215	6280	4.78	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
176	20231101	100244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6520	70	2	1.09	15070210	2320	8.38	6460	6530	6460	8380	4520	6450	6495.78	1.65	0	512	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	782	6.43	0.63	12	0.02	1014.00	10392.00	9980	20230103	-34.67	6280	20231024	3.82	9980	-34.67	20230103	6280	3.82	20231024	10150	-35.76	20221215	6280	3.82	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N
177	20231101	090244	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6480	30	2	0.47	1376830	213	0.77	6460	6480	6460	8380	4520	6450	6463.99	1.65	0	56	6756	6602	6496	6342	6236	6550	6290	60	1930	500	4770	10	1	11986415	777	6.39	0.62	12	0.00	1014.00	10392.00	9980	20230103	-35.07	6280	20231024	3.18	9980	-35.07	20230103	6280	3.18	20231024	10150	-36.16	20221215	6280	3.18	20231024	2.94	N	012790	500	59 억		197453	N	N	0	N	00	N