KissMeData/014570/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	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-110	5	-1.49	404708000	55699	47.84	7390	7390	7180	9600	5180	7390	7262.64	1.53	0	-5375	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	801	6.78	0.93	12	0.51	1074.00	7845.00	8860	20221214	-17.83	5870	20230727	24.02	8610	-15.45	20230102	5870	24.02	20230727	8860	-17.83	20221214	5870	24.02	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
3	20231130	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-140	5	-1.89	380718740	52390	45.00	7390	7390	7180	9600	5180	7390	7263.52	1.53	0	-4827	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	798	6.75	0.92	12	0.48	1074.00	7845.00	8860	20221214	-18.17	5870	20230727	23.51	8610	-15.80	20230102	5870	23.51	20230727	8860	-18.17	20221214	5870	23.51	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
4	20231130	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-190	5	-2.57	352516560	48507	41.66	7390	7390	7180	9600	5180	7390	7263.57	1.53	0	-2983	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	792	6.70	0.92	12	0.44	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
5	20231130	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-130	5	-1.76	330404820	45437	39.03	7390	7390	7180	9600	5180	7390	7267.83	1.53	0	-2972	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	799	6.76	0.93	12	0.41	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
6	20231130	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-130	5	-1.76	233197480	31971	27.46	7390	7390	7240	9600	5180	7390	7289.49	1.53	0	-3939	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	799	6.76	0.93	12	0.29	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
7	20231130	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-120	5	-1.62	183636150	25136	21.59	7390	7390	7250	9600	5180	7390	7300.56	1.53	0	-3353	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	800	6.77	0.93	12	0.23	1074.00	7845.00	8860	20221214	-17.95	5870	20230727	23.85	8610	-15.56	20230102	5870	23.85	20230727	8860	-17.95	20221214	5870	23.85	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
8	20231130	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-70	5	-0.95	96796540	13210	11.35	7390	7390	7290	9600	5180	7390	7319.85	1.53	0	-2299	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	805	6.82	0.93	12	0.12	1074.00	7845.00	8860	20221214	-17.38	5870	20230727	24.70	8610	-14.98	20230102	5870	24.70	20230727	8860	-17.38	20221214	5870	24.70	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
9	20231130	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-90	5	-1.22	35292020	4800	4.12	7390	7390	7300	9600	5180	7390	7336.35	1.53	0	-345	7596	7492	7286	7182	6976	7545	7235	55	2210	500	5460	10	1	11000000	803	6.80	0.93	12	0.04	1074.00	7845.00	8860	20221214	-17.61	5870	20230727	24.36	8610	-15.21	20230102	5870	24.36	20230727	8860	-17.61	20221214	5870	24.36	20230727	1.46	N	014570	500	55 억		168090	N	N	0	N	00	N
10	20231129	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	250	2	3.50	838320260	115694	177.73	7140	7390	7080	9280	5000	7140	7246.01	1.52	0	606	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	813	6.88	0.94	12	1.05	1074.00	7845.00	8860	20221214	-16.59	5870	20230727	25.89	8610	-14.17	20230102	5870	25.89	20230727	8860	-16.59	20221214	5870	25.89	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
11	20231129	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	130	2	1.82	588359800	81722	125.54	7140	7300	7080	9280	5000	7140	7199.53	1.52	0	-1858	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	800	6.77	0.93	12	0.74	1074.00	7845.00	8860	20221214	-17.95	5870	20230727	23.85	8610	-15.56	20230102	5870	23.85	20230727	8860	-17.95	20221214	5870	23.85	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
12	20231129	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	60	2	0.84	485612880	67497	103.69	7140	7300	7080	9280	5000	7140	7194.58	1.52	0	-729	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	792	6.70	0.92	12	0.61	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
13	20231129	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	110	2	1.54	421542820	58669	90.13	7140	7290	7080	9280	5000	7140	7185.10	1.52	0	-435	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	798	6.75	0.92	12	0.53	1074.00	7845.00	8860	20221214	-18.17	5870	20230727	23.51	8610	-15.80	20230102	5870	23.51	20230727	8860	-18.17	20221214	5870	23.51	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
14	20231129	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	60	2	0.84	264586840	36975	56.80	7140	7230	7080	9280	5000	7140	7155.83	1.52	0	-339	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	792	6.70	0.92	12	0.34	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
15	20231129	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	40	2	0.56	194261510	27210	41.80	7140	7190	7080	9280	5000	7140	7139.34	1.52	0	976	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	790	6.69	0.92	12	0.25	1074.00	7845.00	8860	20221214	-18.96	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8860	-18.96	20221214	5870	22.32	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
16	20231129	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	0	3	0.00	165754380	23227	35.68	7140	7190	7080	9280	5000	7140	7136.28	1.52	0	1313	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	785	6.65	0.91	12	0.21	1074.00	7845.00	8860	20221214	-19.41	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8860	-19.41	20221214	5870	21.64	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
17	20231129	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-40	5	-0.56	4328930	607	0.93	7140	7140	7100	9280	5000	7140	7131.68	1.52	0	24	7313	7226	7123	7036	6933	7175	6985	55	2140	500	5280	10	1	11000000	781	6.61	0.91	12	0.01	1074.00	7845.00	8860	20221214	-19.86	5870	20230727	20.95	8610	-17.54	20230102	5870	20.95	20230727	8860	-19.86	20221214	5870	20.95	20230727	1.49	N	014570	500	55 억		167482	N	N	0	N	00	N
18	20231128	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-50	5	-0.70	461959230	65091	77.88	7210	7210	7020	9340	5040	7190	7096.61	1.64	0	-12999	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	785	6.65	0.91	12	0.59	1074.00	7845.00	8860	20221214	-19.41	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8860	-19.41	20221214	5870	21.64	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
19	20231128	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-70	5	-0.97	431169430	60778	72.72	7210	7210	7020	9340	5040	7190	7094.01	1.64	0	-11750	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	783	6.63	0.91	12	0.55	1074.00	7845.00	8860	20221214	-19.64	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8860	-19.64	20221214	5870	21.29	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
20	20231128	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-50	5	-0.70	382223430	53891	64.48	7210	7210	7020	9340	5040	7190	7092.35	1.64	0	-11061	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	785	6.65	0.91	12	0.49	1074.00	7845.00	8860	20221214	-19.41	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8860	-19.41	20221214	5870	21.64	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
21	20231128	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-80	5	-1.11	369106570	52051	62.28	7210	7210	7020	9340	5040	7190	7091.06	1.64	0	-10905	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	782	6.62	0.91	12	0.47	1074.00	7845.00	8860	20221214	-19.75	5870	20230727	21.12	8610	-17.42	20230102	5870	21.12	20230727	8860	-19.75	20221214	5870	21.12	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
22	20231128	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-70	5	-0.97	346000580	48799	58.39	7210	7210	7020	9340	5040	7190	7090.11	1.64	0	-10720	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	783	6.63	0.91	12	0.44	1074.00	7845.00	8860	20221214	-19.64	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8860	-19.64	20221214	5870	21.29	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
23	20231128	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-60	5	-0.83	326223180	46009	55.05	7210	7210	7020	9340	5040	7190	7090.20	1.64	0	-10446	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	784	6.64	0.91	12	0.42	1074.00	7845.00	8860	20221214	-19.53	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8860	-19.53	20221214	5870	21.47	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
24	20231128	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-60	5	-0.83	272987710	38517	46.08	7210	7210	7020	9340	5040	7190	7087.19	1.64	0	-8525	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	784	6.64	0.91	12	0.35	1074.00	7845.00	8860	20221214	-19.53	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8860	-19.53	20221214	5870	21.47	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
25	20231128	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-50	5	-0.70	53200470	7474	8.94	7210	7210	7070	9340	5040	7190	7117.09	1.64	0	-1074	7556	7372	7146	6962	6736	7465	7055	55	2150	500	5320	10	1	11000000	785	6.65	0.91	12	0.07	1074.00	7845.00	8860	20221214	-19.41	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8860	-19.41	20221214	5870	21.64	20230727	1.47	N	014570	500	55 억		180487	N	N	0	N	00	N
26	20231127	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	150	2	2.13	571559500	80080	241.75	7050	7330	6920	9150	4930	7040	7136.49	1.65	0	-445	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	791	6.69	0.92	12	0.73	1074.00	7845.00	8860	20221214	-18.85	5870	20230727	22.49	8610	-16.49	20230102	5870	22.49	20230727	8860	-18.85	20221214	5870	22.49	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
27	20231127	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-90	5	-1.28	132534680	18950	57.21	7050	7110	6920	9150	4930	7040	6993.91	1.65	0	-4799	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	765	6.47	0.89	12	0.17	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
28	20231127	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-30	5	-0.43	106826910	15258	46.06	7050	7110	6940	9150	4930	7040	7001.37	1.65	0	-4034	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	771	6.53	0.89	12	0.14	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
29	20231127	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-50	5	-0.71	99651260	14233	42.97	7050	7110	6940	9150	4930	7040	7001.42	1.65	0	-3913	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	769	6.51	0.89	12	0.13	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
30	20231127	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-20	5	-0.28	81520530	11635	35.12	7050	7110	6940	9150	4930	7040	7006.49	1.65	0	-3699	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	772	6.54	0.89	12	0.11	1074.00	7845.00	8860	20221214	-20.77	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8860	-20.77	20221214	5870	19.59	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
31	20231127	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-20	5	-0.28	68673710	9802	29.59	7050	7110	6940	9150	4930	7040	7006.09	1.65	0	-3325	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	772	6.54	0.89	12	0.09	1074.00	7845.00	8860	20221214	-20.77	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8860	-20.77	20221214	5870	19.59	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
32	20231127	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-70	5	-0.99	56491240	8061	24.34	7050	7110	6940	9150	4930	7040	7007.97	1.65	0	-2977	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	767	6.49	0.89	12	0.07	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
33	20231127	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	20	2	0.28	11330080	1606	4.85	7050	7110	7050	9150	4930	7040	7054.84	1.65	0	-509	7133	7086	7033	6986	6933	7060	6960	55	2110	500	5200	10	1	11000000	777	6.57	0.90	12	0.01	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.50	N	014570	500	55 억		180967	N	N	0	N	00	N
34	20231124	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-40	5	-0.56	232780160	33125	28.84	7080	7080	6980	9200	4960	7080	7026.87	1.69	0	-4730	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	774	6.55	0.90	12	0.30	1074.00	7845.00	8860	20221214	-20.54	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8860	-20.54	20221214	5870	19.93	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
35	20231124	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-50	5	-0.71	212459970	30225	26.32	7080	7080	6980	9200	4960	7080	7028.80	1.69	0	-4472	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	773	6.55	0.90	12	0.27	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
36	20231124	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-50	5	-0.71	176202780	25061	21.82	7080	7080	6980	9200	4960	7080	7030.39	1.69	0	-2697	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	773	6.55	0.90	12	0.23	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
37	20231124	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-20	5	-0.28	154238080	21941	19.11	7080	7080	6980	9200	4960	7080	7029.01	1.69	0	-2242	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	777	6.57	0.90	12	0.20	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
38	20231124	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-40	5	-0.56	143646530	20436	17.79	7080	7080	6980	9200	4960	7080	7028.37	1.69	0	-2057	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	774	6.55	0.90	12	0.19	1074.00	7845.00	8860	20221214	-20.54	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8860	-20.54	20221214	5870	19.93	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
39	20231124	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-50	5	-0.71	135793720	19319	16.82	7080	7080	6980	9200	4960	7080	7028.26	1.69	0	-1924	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	773	6.55	0.90	12	0.18	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
40	20231124	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-70	5	-0.99	110962620	15775	13.74	7080	7080	6980	9200	4960	7080	7033.24	1.69	0	-1809	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	771	6.53	0.89	12	0.14	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
41	20231124	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-50	5	-0.71	30529710	4334	3.77	7080	7080	7000	9200	4960	7080	7041.73	1.69	0	-169	7240	7160	7020	6940	6800	7200	6980	55	2120	500	5230	10	1	11000000	773	6.55	0.90	12	0.04	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.48	N	014570	500	55 억		185669	N	N	0	N	00	N
42	20231123	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	180	2	2.61	766486430	109414	1267.39	6900	7100	6880	8970	4830	6900	7002.55	1.72	0	-4830	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	779	6.59	0.90	12	0.99	1074.00	7845.00	8860	20221214	-20.09	5870	20230727	20.61	8610	-17.77	20230102	5870	20.61	20230727	8860	-20.09	20221214	5870	20.61	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
43	20231123	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	10	2	0.14	463954930	66440	769.61	6900	7100	6880	8970	4830	6900	6983.07	1.72	0	106	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	760	6.43	0.88	12	0.60	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
44	20231123	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-10	5	-0.14	439045310	62834	727.84	6900	7100	6880	8970	4830	6900	6987.38	1.72	0	273	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	758	6.42	0.88	12	0.57	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
45	20231123	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	40	2	0.58	408011790	58340	675.78	6900	7100	6880	8970	4830	6900	6993.69	1.72	0	769	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	763	6.46	0.88	12	0.53	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
46	20231123	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	50	2	0.72	364536960	52046	602.87	6900	7100	6880	8970	4830	6900	7004.13	1.72	0	-1073	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	765	6.47	0.89	12	0.47	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
47	20231123	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	10	2	0.14	77091730	11161	129.28	6900	6990	6880	8970	4830	6900	6907.24	1.72	0	-2600	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	760	6.43	0.88	12	0.10	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
48	20231123	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	40	2	0.58	42927970	6211	71.94	6900	6990	6880	8970	4830	6900	6911.60	1.72	0	-1262	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	763	6.46	0.88	12	0.06	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
49	20231123	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-20	5	-0.29	7117600	1033	11.97	6900	6900	6880	8970	4830	6900	6890.22	1.72	0	-515	6966	6932	6886	6852	6806	6910	6830	55	2070	500	5100	10	1	11000000	757	6.41	0.88	12	0.01	1074.00	7845.00	8860	20221214	-22.35	5870	20230727	17.21	8610	-20.09	20230102	5870	17.21	20230727	8860	-22.35	20221214	5870	17.21	20230727	1.48	N	014570	500	55 억		189343	N	N	0	N	00	N
50	20231122	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-20	5	-0.29	59329820	8633	83.70	6920	6920	6840	8990	4850	6920	6872.45	1.73	0	-1358	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	759	6.42	0.88	12	0.08	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
51	20231122	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-50	5	-0.72	55415290	8064	78.18	6920	6920	6850	8990	4850	6920	6871.94	1.73	0	-1197	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	756	6.40	0.88	12	0.07	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
52	20231122	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-50	5	-0.72	30818190	4479	43.43	6920	6920	6860	8990	4850	6920	6880.60	1.73	0	-454	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	756	6.40	0.88	12	0.04	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
53	20231122	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-50	5	-0.72	20156510	2926	28.37	6920	6920	6860	8990	4850	6920	6888.76	1.73	0	-194	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	756	6.40	0.88	12	0.03	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
54	20231122	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-30	5	-0.43	13302640	1929	18.70	6920	6920	6860	8990	4850	6920	6896.13	1.73	0	-285	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	758	6.42	0.88	12	0.02	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
55	20231122	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-30	5	-0.43	13185540	1912	18.54	6920	6920	6860	8990	4850	6920	6896.20	1.73	0	-285	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	758	6.42	0.88	12	0.02	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
56	20231122	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-10	5	-0.14	9944280	1441	13.97	6920	6920	6860	8990	4850	6920	6900.96	1.73	0	-316	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	760	6.43	0.88	12	0.01	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
57	20231122	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	0	3	0.00	3875200	560	5.43	6920	6920	6920	8990	4850	6920	6920.00	1.73	0	-539	7093	7006	6923	6836	6753	7050	6880	55	2070	500	5120	10	1	11000000	761	6.44	0.88	12	0.01	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.48	N	014570	500	55 억		190686	N	N	0	N	00	N
58	20231121	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	71559370	10314	68.10	6840	7010	6840	8930	4810	6870	6938.08	1.74	0	-848	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	761	6.44	0.88	12	0.09	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
59	20231121	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	70	2	1.02	70138630	10109	66.74	6840	7010	6840	8930	4810	6870	6938.24	1.74	0	-835	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	763	6.46	0.88	12	0.09	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
60	20231121	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	80	2	1.16	62709500	9036	59.66	6840	7010	6840	8930	4810	6870	6939.96	1.74	0	-936	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	765	6.47	0.89	12	0.08	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
61	20231121	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	80	2	1.16	59177710	8526	56.29	6840	7010	6840	8930	4810	6870	6940.85	1.74	0	-832	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	765	6.47	0.89	12	0.08	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
62	20231121	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	90	2	1.31	57759450	8321	54.94	6840	7010	6840	8930	4810	6870	6941.41	1.74	0	-832	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	766	6.48	0.89	12	0.08	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
63	20231121	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	70	2	1.02	51564840	7427	49.04	6840	7010	6840	8930	4810	6870	6942.89	1.74	0	-892	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	763	6.46	0.88	12	0.07	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
64	20231121	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	90	2	1.31	41031930	5912	39.03	6840	7010	6840	8930	4810	6870	6940.45	1.74	0	-269	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	766	6.48	0.89	12	0.05	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
65	20231121	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	20	2	0.29	3677300	537	3.55	6840	6890	6840	8930	4810	6870	6847.86	1.74	0	300	7096	6982	6886	6772	6676	6935	6725	55	2060	500	5080	10	1	11000000	758	6.42	0.88	12	0.00	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.49	N	014570	500	55 억		191534	N	N	0	N	00	N
66	20231120	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	10	2	0.15	104152220	15146	79.51	6920	7000	6790	8910	4810	6860	6876.55	1.74	0	298	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	756	6.40	0.88	12	0.14	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
67	20231120	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	10	2	0.15	78661080	11408	59.88	6920	7000	6830	8910	4810	6860	6895.26	1.74	0	-504	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	756	6.40	0.88	12	0.10	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
68	20231120	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	90	2	1.31	39937400	5767	30.27	6920	7000	6890	8910	4810	6860	6925.16	1.74	0	-691	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	765	6.47	0.89	12	0.05	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
69	20231120	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	70	2	1.02	31708860	4579	24.04	6920	7000	6890	8910	4810	6860	6924.84	1.74	0	-609	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	762	6.45	0.88	12	0.04	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
70	20231120	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	60	2	0.87	25305060	3653	19.18	6920	7000	6890	8910	4810	6860	6927.20	1.74	0	-554	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	761	6.44	0.88	12	0.03	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
71	20231120	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	60	2	0.87	21840890	3152	16.55	6920	7000	6890	8910	4810	6860	6929.22	1.74	0	-463	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	761	6.44	0.88	12	0.03	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
72	20231120	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	50	2	0.73	15084230	2177	11.43	6920	7000	6890	8910	4810	6860	6928.91	1.74	0	-70	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	760	6.43	0.88	12	0.02	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
73	20231120	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	30	2	0.44	2615910	375	1.97	6920	6980	6890	8910	4810	6860	6975.76	1.74	0	-357	7140	7000	6910	6770	6680	6955	6725	55	2050	500	5070	10	1	11000000	758	6.42	0.88	12	0.00	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.58	N	014570	500	55 억		191103	N	N	0	N	00	N
74	20231117	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-160	5	-2.28	131621640	19050	90.93	7020	7050	6820	9120	4920	7020	6909.26	1.79	0	-3932	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	755	6.39	0.87	12	0.17	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
75	20231117	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-100	5	-1.42	124062530	17949	85.67	7020	7050	6820	9120	4920	7020	6911.93	1.79	0	-3751	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	761	6.44	0.88	12	0.16	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
76	20231117	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-120	5	-1.71	121382310	17560	83.81	7020	7050	6820	9120	4920	7020	6912.42	1.79	0	-3668	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	759	6.42	0.88	12	0.16	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
77	20231117	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-100	5	-1.42	107745770	15576	74.34	7020	7050	6820	9120	4920	7020	6917.41	1.79	0	-3918	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	761	6.44	0.88	12	0.14	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
78	20231117	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-70	5	-1.00	32462970	4662	22.25	7020	7050	6930	9120	4920	7020	6963.29	1.79	0	-1906	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	765	6.47	0.89	12	0.04	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
79	20231117	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-30	5	-0.43	17073050	2449	11.69	7020	7050	6930	9120	4920	7020	6971.40	1.79	0	-924	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	769	6.51	0.89	12	0.02	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
80	20231117	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-60	5	-0.85	6846480	981	4.68	7020	7050	6930	9120	4920	7020	6979.00	1.79	0	-526	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	766	6.48	0.89	12	0.01	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
81	20231117	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-20	5	-0.28	886550	126	0.60	7020	7050	7000	9120	4920	7020	7036.37	1.79	0	-46	7140	7080	7020	6960	6900	7050	6930	55	2100	500	5190	10	1	11000000	770	6.52	0.89	12	0.00	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.58	N	014570	500	55 억		196803	N	N	0	N	00	N
82	20231116	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-60	5	-0.85	145344840	20785	54.39	7070	7080	6960	9190	4950	7070	6992.78	1.77	0	1459	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	771	6.53	0.89	12	0.19	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
83	20231116	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-110	5	-1.56	126458890	18079	47.31	7070	7080	6960	9190	4950	7070	6994.79	1.77	0	1204	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	766	6.48	0.89	12	0.16	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
84	20231116	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-40	5	-0.57	80805310	11541	30.20	7070	7080	6980	9190	4950	7070	7001.59	1.77	0	846	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	773	6.55	0.90	12	0.10	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
85	20231116	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-20	5	-0.28	24420260	3472	9.09	7070	7080	7000	9190	4950	7070	7033.49	1.77	0	851	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	776	6.56	0.90	12	0.03	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
86	20231116	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-40	5	-0.57	18496080	2629	6.88	7070	7080	7000	9190	4950	7070	7035.41	1.77	0	707	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	773	6.55	0.90	12	0.02	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
87	20231116	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-20	5	-0.28	6482180	919	2.41	7070	7080	7000	9190	4950	7070	7053.51	1.77	0	-246	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	776	6.56	0.90	12	0.01	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
88	20231116	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	10	2	0.14	3209990	454	1.19	7070	7080	7070	9190	4950	7070	7070.46	1.77	0	-354	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	779	6.59	0.90	12	0.00	1074.00	7845.00	8860	20221214	-20.09	5870	20230727	20.61	8610	-17.77	20230102	5870	20.61	20230727	8860	-20.09	20221214	5870	20.61	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
89	20231116	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	0	3	0.00	0	0	0.00	0	0	0	9190	4950	7070	0.00	1.77	0	0	7190	7130	7040	6980	6890	7160	7010	55	2120	500	5230	10	1	11000000	778	6.58	0.90	12	0.00	1074.00	7845.00	8860	20221214	-20.20	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8860	-20.20	20221214	5870	20.44	20230727	1.61	N	014570	500	55 억		195204	N	N	0	N	00	N
90	20231115	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	90	2	1.29	268749360	38185	185.75	6990	7100	6950	9070	4890	6980	7038.39	1.72	0	6324	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	778	6.58	0.90	12	0.35	1074.00	7845.00	8860	20221214	-20.20	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8860	-20.20	20221214	5870	20.44	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
91	20231115	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	80	2	1.15	259374140	36857	179.29	6990	7100	6950	9070	4890	6980	7037.62	1.72	0	6062	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	777	6.57	0.90	12	0.34	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
92	20231115	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	80	2	1.15	246747170	35067	170.58	6990	7100	6950	9070	4890	6980	7036.77	1.72	0	5736	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	777	6.57	0.90	12	0.32	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
93	20231115	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	80	2	1.15	204093580	29026	141.20	6990	7100	6950	9070	4890	6980	7031.76	1.72	0	2375	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	777	6.57	0.90	12	0.26	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
94	20231115	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	60	2	0.86	192622060	27400	133.29	6990	7100	6950	9070	4890	6980	7030.37	1.72	0	2388	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	774	6.55	0.90	12	0.25	1074.00	7845.00	8860	20221214	-20.54	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8860	-20.54	20221214	5870	19.93	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
95	20231115	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	70	2	1.00	169152060	24065	117.06	6990	7100	6950	9070	4890	6980	7029.38	1.72	0	2389	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	776	6.56	0.90	12	0.22	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
96	20231115	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	100	2	1.43	150684500	21447	104.33	6990	7100	6950	9070	4890	6980	7026.33	1.72	0	2621	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	779	6.59	0.90	12	0.19	1074.00	7845.00	8860	20221214	-20.09	5870	20230727	20.61	8610	-17.77	20230102	5870	20.61	20230727	8860	-20.09	20221214	5870	20.61	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
97	20231115	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	20	2	0.29	8784220	1256	6.11	6990	7000	6990	9070	4890	6980	6996.42	1.72	0	529	7086	7032	6946	6892	6806	7060	6920	55	2090	500	5160	10	1	11000000	770	6.52	0.89	12	0.01	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.63	N	014570	500	55 억		188880	N	N	0	N	00	N
98	20231114	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	110	2	1.60	142225260	20541	117.30	6880	7000	6860	8930	4810	6870	6923.97	1.68	0	5117	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	768	6.50	0.89	12	0.19	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
99	20231114	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	60	2	0.87	119842990	17328	98.95	6880	7000	6860	8930	4810	6870	6916.15	1.68	0	5132	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	762	6.45	0.88	12	0.16	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
100	20231114	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	60	2	0.87	80098750	11574	66.09	6880	7000	6860	8930	4810	6870	6920.58	1.68	0	2658	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	762	6.45	0.88	12	0.11	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
101	20231114	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	70	2	1.02	73550850	10629	60.70	6880	7000	6860	8930	4810	6870	6919.83	1.68	0	2654	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	763	6.46	0.88	12	0.10	1074.00	7845.00	8860	20221214	-21.67	5870	20230727	18.23	8610	-19.40	20230102	5870	18.23	20230727	8860	-21.67	20221214	5870	18.23	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
102	20231114	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	50	2	0.73	66375610	9587	54.75	6880	7000	6860	8930	4810	6870	6923.50	1.68	0	2545	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	761	6.44	0.88	12	0.09	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
103	20231114	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	60	2	0.87	62755090	9064	51.76	6880	7000	6860	8930	4810	6870	6923.55	1.68	0	2602	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	762	6.45	0.88	12	0.08	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
104	20231114	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	60	2	0.87	35015350	5046	28.81	6880	7000	6880	8930	4810	6870	6939.23	1.68	0	1099	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	762	6.45	0.88	12	0.05	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
105	20231114	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	120	2	1.75	1036780	150	0.86	6880	6990	6880	8930	4810	6870	6911.87	1.68	0	-43	7116	6992	6916	6792	6716	6955	6755	55	2060	500	5080	10	1	11000000	769	6.51	0.89	12	0.00	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.55	N	014570	500	55 억		184341	N	N	0	N	00	N
106	20231113	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-130	5	-1.86	121014600	17502	70.39	7010	7040	6840	9100	4900	7000	6914.33	1.70	0	-1974	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	756	6.40	0.88	12	0.16	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
107	20231113	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-90	5	-1.29	110196840	15932	64.08	7010	7040	6840	9100	4900	7000	6916.70	1.70	0	-1118	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	760	6.43	0.88	12	0.14	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
108	20231113	140303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-90	5	-1.29	108888190	15742	63.31	7010	7040	6840	9100	4900	7000	6917.05	1.70	0	-1070	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	760	6.43	0.88	12	0.14	1074.00	7845.00	8860	20221214	-22.01	5870	20230727	17.72	8610	-19.74	20230102	5870	17.72	20230727	8860	-22.01	20221214	5870	17.72	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
109	20231113	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-110	5	-1.57	85185670	12301	49.47	7010	7040	6840	9100	4900	7000	6925.10	1.70	0	-215	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	758	6.42	0.88	12	0.11	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
110	20231113	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-130	5	-1.86	79852860	11524	46.35	7010	7040	6860	9100	4900	7000	6929.27	1.70	0	-166	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	756	6.40	0.88	12	0.10	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
111	20231113	110301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	35623820	5104	20.53	7010	7040	6910	9100	4900	7000	6979.59	1.70	0	18	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	766	6.48	0.89	12	0.05	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
112	20231113	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	12489040	1781	7.16	7010	7040	6990	9100	4900	7000	7012.38	1.70	0	397	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	770	6.52	0.89	12	0.02	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
113	20231113	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	1114590	159	0.64	7010	7010	7010	9100	4900	7000	7010.00	1.70	0	0	7173	7086	6993	6906	6813	7040	6860	55	2100	500	5180	10	1	11000000	771	6.53	0.89	12	0.00	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.54	N	014570	500	55 억		187072	N	N	0	N	00	N
114	20231110	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-50	5	-0.71	174081340	24862	175.02	7050	7080	6900	9160	4940	7050	7001.91	1.78	0	-8536	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	770	6.52	0.89	12	0.23	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
115	20231110	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-50	5	-0.71	159484680	22773	160.32	7050	7080	6900	9160	4940	7050	7003.24	1.78	0	-7499	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	770	6.52	0.89	12	0.21	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
116	20231110	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-30	5	-0.43	155592100	22216	156.40	7050	7080	6900	9160	4940	7050	7003.61	1.78	0	-7274	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	772	6.54	0.89	12	0.20	1074.00	7845.00	8860	20221214	-20.77	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8860	-20.77	20221214	5870	19.59	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
117	20231110	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-20	5	-0.28	140162630	20009	140.86	7050	7080	6900	9160	4940	7050	7004.98	1.78	0	-6493	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	773	6.55	0.90	12	0.18	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8860	-20.65	20221214	5870	19.76	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
118	20231110	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-10	5	-0.14	104085820	14878	104.74	7050	7080	6900	9160	4940	7050	6995.96	1.78	0	-5462	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	774	6.55	0.90	12	0.14	1074.00	7845.00	8860	20221214	-20.54	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8860	-20.54	20221214	5870	19.93	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
119	20231110	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-90	5	-1.28	60047080	8631	60.76	7050	7050	6900	9160	4940	7050	6957.14	1.78	0	-1266	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	766	6.48	0.89	12	0.08	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
120	20231110	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-90	5	-1.28	42331870	6077	42.78	7050	7050	6910	9160	4940	7050	6965.92	1.78	0	-2174	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	766	6.48	0.89	12	0.06	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
121	20231110	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	9621520	1372	9.66	7050	7050	6990	9160	4940	7050	7012.77	1.78	0	-961	7176	7112	7006	6942	6836	7135	6965	55	2110	500	5210	10	1	11000000	769	6.51	0.89	12	0.01	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.61	N	014570	500	55 억		195608	N	N	0	N	00	N
122	20231109	160258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	96504560	13837	27.53	7050	7070	6900	9160	4940	7050	6974.14	1.80	0	-2086	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	776	6.56	0.90	12	0.13	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
123	20231109	150259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-100	5	-1.42	87529600	12556	24.98	7050	7070	6900	9160	4940	7050	6971.14	1.80	0	-1790	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	765	6.47	0.89	12	0.11	1074.00	7845.00	8860	20221214	-21.56	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8860	-21.56	20221214	5870	18.40	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
124	20231109	140258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-90	5	-1.28	80585620	11558	22.99	7050	7070	6900	9160	4940	7050	6972.28	1.80	0	-1191	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	766	6.48	0.89	12	0.11	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
125	20231109	130259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-90	5	-1.28	70814020	10152	20.20	7050	7070	6900	9160	4940	7050	6975.38	1.80	0	-227	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	766	6.48	0.89	12	0.09	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
126	20231109	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-60	5	-0.85	66187700	9486	18.87	7050	7070	6900	9160	4940	7050	6977.41	1.80	0	-267	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	769	6.51	0.89	12	0.09	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
127	20231109	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-90	5	-1.28	49568350	7094	14.11	7050	7070	6900	9160	4940	7050	6987.36	1.80	0	67	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	766	6.48	0.89	12	0.06	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
128	20231109	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-130	5	-1.84	36490240	5204	10.35	7050	7070	6920	9160	4940	7050	7011.96	1.80	0	-55	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	761	6.44	0.88	12	0.05	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
129	20231109	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	0	3	0.00	3898650	553	1.10	7050	7050	7050	9160	4940	7050	7050.00	1.80	0	34	7243	7146	7053	6956	6863	7195	7005	55	2110	500	5210	10	1	11000000	776	6.56	0.90	12	0.01	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.63	N	014570	500	55 억		197667	N	N	0	N	00	N
130	20231108	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	80	2	1.15	355878020	50260	307.87	6990	7150	6960	9060	4880	6970	7080.74	1.75	0	5545	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	776	6.56	0.90	12	0.46	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
131	20231108	150258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	100	2	1.43	324325790	45790	280.49	6990	7150	6960	9060	4880	6970	7082.90	1.75	0	5399	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	778	6.58	0.90	12	0.42	1074.00	7845.00	8860	20221214	-20.20	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8860	-20.20	20221214	5870	20.44	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
132	20231108	140257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	130	2	1.87	309079250	43635	267.29	6990	7150	6960	9060	4880	6970	7083.29	1.75	0	6177	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	781	6.61	0.91	12	0.40	1074.00	7845.00	8860	20221214	-19.86	5870	20230727	20.95	8610	-17.54	20230102	5870	20.95	20230727	8860	-19.86	20221214	5870	20.95	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
133	20231108	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	160	2	2.30	294587480	41598	254.81	6990	7150	6960	9060	4880	6970	7081.77	1.75	0	6550	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	784	6.64	0.91	12	0.38	1074.00	7845.00	8860	20221214	-19.53	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8860	-19.53	20221214	5870	21.47	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
134	20231108	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	160	2	2.30	255123080	36046	220.80	6990	7150	6960	9060	4880	6970	7077.71	1.75	0	6921	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	784	6.64	0.91	12	0.33	1074.00	7845.00	8860	20221214	-19.53	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8860	-19.53	20221214	5870	21.47	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
135	20231108	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	160	2	2.30	229347980	32425	198.62	6990	7140	6960	9060	4880	6970	7073.18	1.75	0	6651	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	784	6.64	0.91	12	0.29	1074.00	7845.00	8860	20221214	-19.53	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8860	-19.53	20221214	5870	21.47	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
136	20231108	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	80	2	1.15	133723070	18940	116.02	6990	7140	6960	9060	4880	6970	7060.35	1.75	0	5544	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	776	6.56	0.90	12	0.17	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
137	20231108	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	10	2	0.14	550910	79	0.48	6990	6990	6970	9060	4880	6970	6973.54	1.75	0	-35	7136	7052	6966	6882	6796	7010	6840	55	2090	500	5150	10	1	11000000	768	6.50	0.89	12	0.00	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.58	N	014570	500	55 억		192163	N	N	0	N	00	N
138	20231107	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-50	5	-0.71	113252920	16315	54.73	7020	7050	6880	9120	4920	7020	6941.47	1.76	0	-1648	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	767	6.49	0.89	12	0.15	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
139	20231107	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-60	5	-0.85	101093150	14566	48.86	7020	7050	6880	9120	4920	7020	6940.35	1.76	0	-1837	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	766	6.48	0.89	12	0.13	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
140	20231107	140259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-30	5	-0.43	91999150	13258	44.47	7020	7050	6880	9120	4920	7020	6939.14	1.76	0	-1235	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	769	6.51	0.89	12	0.12	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
141	20231107	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-100	5	-1.42	76221120	10984	36.84	7020	7050	6880	9120	4920	7020	6939.29	1.76	0	-1235	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	761	6.44	0.88	12	0.10	1074.00	7845.00	8860	20221214	-21.90	5870	20230727	17.89	8610	-19.63	20230102	5870	17.89	20230727	8860	-21.90	20221214	5870	17.89	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
142	20231107	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-90	5	-1.28	68163650	9819	32.94	7020	7050	6880	9120	4920	7020	6942.02	1.76	0	-972	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	762	6.45	0.88	12	0.09	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
143	20231107	110256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-40	5	-0.57	41476110	5972	20.03	7020	7050	6880	9120	4920	7020	6945.10	1.76	0	-223	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	768	6.50	0.89	12	0.05	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
144	20231107	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-50	5	-0.71	11578490	1656	5.55	7020	7050	6960	9120	4920	7020	6991.84	1.76	0	-426	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	767	6.49	0.89	12	0.02	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
145	20231107	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	30	2	0.43	1217560	173	0.58	7020	7050	7020	9120	4920	7020	7037.92	1.76	0	-54	7133	7076	7003	6946	6873	7040	6910	55	2100	500	5190	10	1	11000000	776	6.56	0.90	12	0.00	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.50	N	014570	500	55 억		193818	N	N	0	N	00	N
146	20231106	160251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	20	2	0.29	208428870	29800	50.55	7060	7060	6930	9100	4900	7000	6994.12	1.80	0	-4370	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	772	6.54	0.89	12	0.27	1074.00	7845.00	8860	20221214	-20.77	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8860	-20.77	20221214	5870	19.59	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
147	20231106	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	20	2	0.29	199914470	28586	48.49	7060	7060	6930	9100	4900	7000	6993.44	1.80	0	-4277	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	772	6.54	0.89	12	0.26	1074.00	7845.00	8860	20221214	-20.77	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8860	-20.77	20221214	5870	19.59	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
148	20231106	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	138197480	19769	33.53	7060	7060	6930	9100	4900	7000	6990.62	1.80	0	-4101	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	768	6.50	0.89	12	0.18	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8860	-21.22	20221214	5870	18.91	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
149	20231106	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	120129950	17176	29.13	7060	7060	6930	9100	4900	7000	6994.06	1.80	0	-3454	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	766	6.48	0.89	12	0.16	1074.00	7845.00	8860	20221214	-21.44	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8860	-21.44	20221214	5870	18.57	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
150	20231106	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	98685280	14092	23.90	7060	7060	6930	9100	4900	7000	7002.93	1.80	0	-3042	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	770	6.52	0.89	12	0.13	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
151	20231106	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	85354750	12179	20.66	7060	7060	6930	9100	4900	7000	7008.35	1.80	0	-2674	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	769	6.51	0.89	12	0.11	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
152	20231106	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	57587840	8201	13.91	7060	7060	6930	9100	4900	7000	7022.05	1.80	0	-479	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	771	6.53	0.89	12	0.07	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
153	20231106	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	50	2	0.71	14163310	2008	3.41	7060	7060	7040	9100	4900	7000	7053.44	1.80	0	-380	7160	7080	6960	6880	6760	7120	6920	55	2100	500	5180	10	1	11000000	776	6.56	0.90	12	0.02	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.53	N	014570	500	55 억		198166	N	N	0	N	00	N
154	20231103	160248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	170	2	2.49	410786840	58847	580.69	6840	7040	6840	8870	4790	6830	6980.53	1.80	0	11	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	770	6.52	0.89	12	0.53	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
155	20231103	150250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	170	2	2.49	384270580	55051	543.23	6840	7040	6840	8870	4790	6830	6980.27	1.80	0	-740	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	770	6.52	0.89	12	0.50	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8860	-20.99	20221214	5870	19.25	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
156	20231103	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	160	2	2.34	330514770	47363	467.37	6840	7040	6840	8870	4790	6830	6978.33	1.80	0	-641	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	769	6.51	0.89	12	0.43	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8860	-21.11	20221214	5870	19.08	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
157	20231103	130249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	140	2	2.05	316203230	45311	447.12	6840	7040	6840	8870	4790	6830	6978.51	1.80	0	-25	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	767	6.49	0.89	12	0.41	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8860	-21.33	20221214	5870	18.74	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
158	20231103	120249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	180	2	2.64	278286000	39886	393.59	6840	7040	6840	8870	4790	6830	6977.03	1.80	0	993	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	771	6.53	0.89	12	0.36	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
159	20231103	110251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	180	2	2.64	236576240	33945	334.96	6840	7040	6840	8870	4790	6830	6969.40	1.80	0	1310	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	771	6.53	0.89	12	0.31	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8860	-20.88	20221214	5870	19.42	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
160	20231103	100248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	100	2	1.46	77499370	11227	110.79	6840	6940	6840	8870	4790	6830	6902.95	1.80	0	607	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	762	6.45	0.88	12	0.10	1074.00	7845.00	8860	20221214	-21.78	5870	20230727	18.06	8610	-19.51	20230102	5870	18.06	20230727	8860	-21.78	20221214	5870	18.06	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
161	20231103	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	70	2	1.02	3366010	492	4.85	6840	6900	6840	8870	4790	6830	6841.48	1.80	0	-12	6963	6896	6833	6766	6703	6930	6800	55	2040	500	5050	10	1	11000000	759	6.42	0.88	12	0.00	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.53	N	014570	500	55 억		198183	N	N	0	N	00	N
162	20231102	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	50	2	0.74	69154590	10112	154.50	6770	6900	6770	8810	4750	6780	6838.86	1.78	0	1903	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	751	6.36	0.87	12	0.09	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
163	20231102	150250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	50	2	0.74	61890760	9048	138.24	6770	6900	6770	8810	4750	6780	6840.27	1.78	0	1822	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	751	6.36	0.87	12	0.08	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
164	20231102	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	50	2	0.74	58994420	8624	131.76	6770	6900	6770	8810	4750	6780	6840.73	1.78	0	1958	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	751	6.36	0.87	12	0.08	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
165	20231102	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	30	2	0.44	48582840	7097	108.43	6770	6900	6770	8810	4750	6780	6845.55	1.78	0	1647	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	749	6.34	0.87	12	0.06	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
166	20231102	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	40	2	0.59	41639770	6078	92.86	6770	6900	6770	8810	4750	6780	6850.90	1.78	0	1648	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	750	6.35	0.87	12	0.06	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
167	20231102	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	70	2	1.03	37617380	5490	83.88	6770	6900	6770	8810	4750	6780	6851.98	1.78	0	1724	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	754	6.38	0.87	12	0.05	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
168	20231102	100246	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	110	2	1.62	27448670	4007	61.22	6770	6900	6770	8810	4750	6780	6850.18	1.78	0	1630	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	758	6.42	0.88	12	0.04	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
169	20231102	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	80	2	1.18	6219180	917	14.01	6770	6860	6770	8810	4750	6780	6782.09	1.78	0	214	6940	6860	6770	6690	6600	6900	6730	55	2030	500	5010	10	1	11000000	755	6.39	0.87	12	0.01	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.51	N	014570	500	55 억		196280	N	N	0	N	00	N
170	20231101	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	80	2	1.19	44378180	6545	25.67	6680	6850	6680	8710	4690	6700	6780.47	1.80	0	-1489	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	746	6.31	0.86	12	0.06	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
171	20231101	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	100	2	1.49	38605250	5694	22.33	6680	6850	6680	8710	4690	6700	6779.99	1.80	0	-832	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	748	6.33	0.87	12	0.05	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
172	20231101	140244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	120	2	1.79	33422170	4930	19.34	6680	6850	6680	8710	4690	6700	6779.34	1.80	0	-724	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	750	6.35	0.87	12	0.04	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
173	20231101	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	100	2	1.49	27143740	4006	15.71	6680	6850	6680	8710	4690	6700	6775.77	1.80	0	-412	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	748	6.33	0.87	12	0.04	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
174	20231101	120251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	30	2	0.45	10210750	1514	5.94	6680	6790	6680	8710	4690	6700	6744.22	1.80	0	-107	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	740	6.27	0.86	12	0.01	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
175	20231101	110251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	90	2	1.34	7915120	1173	4.60	6680	6790	6680	8710	4690	6700	6747.76	1.80	0	-97	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	747	6.32	0.87	12	0.01	1074.00	7845.00	8860	20221214	-23.36	5870	20230727	15.67	8610	-21.14	20230102	5870	15.67	20230727	8860	-23.36	20221214	5870	15.67	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
176	20231101	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	70	2	1.04	3928280	584	2.29	6680	6770	6680	8710	4690	6700	6726.51	1.80	0	-24	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	745	6.30	0.86	12	0.01	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N
177	20231101	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-20	5	-0.30	654640	98	0.38	6680	6680	6680	8710	4690	6700	6680.00	1.80	0	-34	7020	6860	6730	6570	6440	6795	6505	55	2010	500	4950	10	1	11000000	735	6.22	0.85	12	0.00	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.52	N	014570	500	55 억		197673	N	N	0	N	00	N