KissMeData/067080/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	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	60	2	0.69	1070045910	121820	56.09	8650	8880	8650	11230	6050	8640	8783.86	2.11	0	2746	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1620	145.00	1.86	12	0.65	60.00	4682.00	15980	20230919	-45.56	7390	20230726	17.73	15980	-45.56	20230919	7390	17.73	20230726	15980	-45.56	20230919	7390	17.73	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
3	20231130	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	130	2	1.50	939504850	106875	49.21	8650	8880	8650	11230	6050	8640	8790.69	2.11	0	-914	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1633	146.17	1.87	12	0.57	60.00	4682.00	15980	20230919	-45.12	7390	20230726	18.67	15980	-45.12	20230919	7390	18.67	20230726	15980	-45.12	20230919	7390	18.67	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
4	20231130	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	200	2	2.31	772621470	87898	40.47	8650	8880	8650	11230	6050	8640	8789.98	2.11	0	-507	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1646	147.33	1.89	12	0.47	60.00	4682.00	15980	20230919	-44.68	7390	20230726	19.62	15980	-44.68	20230919	7390	19.62	20230726	15980	-44.68	20230919	7390	19.62	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
5	20231130	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	180	2	2.08	715010760	81367	37.47	8650	8880	8650	11230	6050	8640	8787.48	2.11	0	1026	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1642	147.00	1.88	12	0.44	60.00	4682.00	15980	20230919	-44.81	7390	20230726	19.35	15980	-44.81	20230919	7390	19.35	20230726	15980	-44.81	20230919	7390	19.35	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
6	20231130	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	160	2	1.85	660571800	75169	34.61	8650	8880	8650	11230	6050	8640	8787.82	2.11	0	2801	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1638	146.67	1.88	12	0.40	60.00	4682.00	15980	20230919	-44.93	7390	20230726	19.08	15980	-44.93	20230919	7390	19.08	20230726	15980	-44.93	20230919	7390	19.08	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
7	20231130	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	130	2	1.50	600019810	68271	31.44	8650	8880	8650	11230	6050	8640	8788.79	2.11	0	4648	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1633	146.17	1.87	12	0.37	60.00	4682.00	15980	20230919	-45.12	7390	20230726	18.67	15980	-45.12	20230919	7390	18.67	20230726	15980	-45.12	20230919	7390	18.67	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
8	20231130	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	190	2	2.20	491745210	55940	25.76	8650	8880	8650	11230	6050	8640	8790.58	2.11	0	5044	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1644	147.17	1.89	12	0.30	60.00	4682.00	15980	20230919	-44.74	7390	20230726	19.49	15980	-44.74	20230919	7390	19.49	20230726	15980	-44.74	20230919	7390	19.49	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
9	20231130	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	130	2	1.50	86440770	9857	4.54	8650	8840	8650	11230	6050	8640	8769.48	2.11	0	4740	9066	8852	8736	8522	8406	8795	8465	93	2590	500	5350	10	1	18616650	1633	146.17	1.87	12	0.05	60.00	4682.00	15980	20230919	-45.12	7390	20230726	18.67	15980	-45.12	20230919	7390	18.67	20230726	15980	-45.12	20230919	7390	18.67	20230726	4.50	N	067080	500	93 억		392995	N	N	0	N	00	N
10	20231129	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-190	5	-2.15	1879634150	216167	68.84	8850	8950	8620	11470	6190	8830	8694.86	2.17	0	-8444	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1608	144.00	1.85	12	1.16	60.00	4682.00	15980	20230919	-45.93	7390	20230726	16.91	15980	-45.93	20230919	7390	16.91	20230726	15980	-45.93	20230919	7390	16.91	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
11	20231129	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-180	5	-2.04	1793930240	206253	65.68	8850	8950	8620	11470	6190	8830	8697.25	2.17	0	-11175	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1610	144.17	1.85	12	1.11	60.00	4682.00	15980	20230919	-45.87	7390	20230726	17.05	15980	-45.87	20230919	7390	17.05	20230726	15980	-45.87	20230919	7390	17.05	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
12	20231129	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-150	5	-1.70	1523889310	175025	55.74	8850	8950	8620	11470	6190	8830	8706.19	2.17	0	581	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1616	144.67	1.85	12	0.94	60.00	4682.00	15980	20230919	-45.68	7390	20230726	17.46	15980	-45.68	20230919	7390	17.46	20230726	15980	-45.68	20230919	7390	17.46	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
13	20231129	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-100	5	-1.13	1346260750	154595	49.23	8850	8950	8620	11470	6190	8830	8707.74	2.17	0	3247	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1625	145.50	1.86	12	0.83	60.00	4682.00	15980	20230919	-45.37	7390	20230726	18.13	15980	-45.37	20230919	7390	18.13	20230726	15980	-45.37	20230919	7390	18.13	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
14	20231129	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-70	5	-0.79	1239600560	142390	45.35	8850	8950	8620	11470	6190	8830	8705.04	2.17	0	4025	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1631	146.00	1.87	12	0.76	60.00	4682.00	15980	20230919	-45.18	7390	20230726	18.54	15980	-45.18	20230919	7390	18.54	20230726	15980	-45.18	20230919	7390	18.54	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
15	20231129	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-160	5	-1.81	1142410930	131242	41.80	8850	8950	8620	11470	6190	8830	8703.92	2.17	0	2813	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1614	144.50	1.85	12	0.70	60.00	4682.00	15980	20230919	-45.74	7390	20230726	17.32	15980	-45.74	20230919	7390	17.32	20230726	15980	-45.74	20230919	7390	17.32	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
16	20231129	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-160	5	-1.81	949138440	108958	34.70	8850	8950	8620	11470	6190	8830	8710.26	2.17	0	-942	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1614	144.50	1.85	12	0.59	60.00	4682.00	15980	20230919	-45.74	7390	20230726	17.32	15980	-45.74	20230919	7390	17.32	20230726	15980	-45.74	20230919	7390	17.32	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
17	20231129	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	40	2	0.45	79970690	9030	2.88	8850	8950	8810	11470	6190	8830	8858.38	2.17	0	-7344	9223	9026	8873	8676	8523	8950	8600	93	2640	500	5470	10	1	18616650	1651	147.83	1.89	12	0.05	60.00	4682.00	15980	20230919	-44.49	7390	20230726	20.03	15980	-44.49	20230919	7390	20.03	20230726	15980	-44.49	20230919	7390	20.03	20230726	4.43	N	067080	500	93 억		403357	N	N	0	N	00	N
18	20231128	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-140	5	-1.56	2761100420	312588	54.26	8930	9070	8720	11660	6280	8970	8833.04	2.14	0	5141	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1644	147.17	1.89	12	1.68	60.00	4682.00	15980	20230919	-44.74	7390	20230726	19.49	15980	-44.74	20230919	7390	19.49	20230726	15980	-44.74	20230919	7390	19.49	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
19	20231128	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-170	5	-1.90	2682408510	303675	52.72	8930	9070	8720	11660	6280	8970	8833.16	2.14	0	5545	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1638	146.67	1.88	12	1.63	60.00	4682.00	15980	20230919	-44.93	7390	20230726	19.08	15980	-44.93	20230919	7390	19.08	20230726	15980	-44.93	20230919	7390	19.08	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
20	20231128	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-130	5	-1.45	2468112060	279458	48.51	8930	9070	8720	11660	6280	8970	8831.78	2.14	0	14251	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1646	147.33	1.89	12	1.50	60.00	4682.00	15980	20230919	-44.68	7390	20230726	19.62	15980	-44.68	20230919	7390	19.62	20230726	15980	-44.68	20230919	7390	19.62	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
21	20231128	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-130	5	-1.45	2330039130	263796	45.79	8930	9070	8720	11660	6280	8970	8832.73	2.14	0	18485	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1646	147.33	1.89	12	1.42	60.00	4682.00	15980	20230919	-44.68	7390	20230726	19.62	15980	-44.68	20230919	7390	19.62	20230726	15980	-44.68	20230919	7390	19.62	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
22	20231128	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-120	5	-1.34	2109332830	238768	41.45	8930	9070	8720	11660	6280	8970	8834.24	2.14	0	31561	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1648	147.50	1.89	12	1.28	60.00	4682.00	15980	20230919	-44.62	7390	20230726	19.76	15980	-44.62	20230919	7390	19.76	20230726	15980	-44.62	20230919	7390	19.76	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
23	20231128	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-90	5	-1.00	1890410490	214082	37.16	8930	9070	8720	11660	6280	8970	8830.31	2.14	0	40106	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1653	148.00	1.90	12	1.15	60.00	4682.00	15980	20230919	-44.43	7390	20230726	20.16	15980	-44.43	20230919	7390	20.16	20230726	15980	-44.43	20230919	7390	20.16	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
24	20231128	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-210	5	-2.34	1390717050	157255	27.30	8930	9070	8750	11660	6280	8970	8843.71	2.14	0	16763	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1631	146.00	1.87	12	0.84	60.00	4682.00	15980	20230919	-45.18	7390	20230726	18.54	15980	-45.18	20230919	7390	18.54	20230726	15980	-45.18	20230919	7390	18.54	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
25	20231128	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	80	2	0.89	317334150	35554	6.17	8930	9060	8860	11660	6280	8970	8925.41	2.14	0	16268	10270	9620	9260	8610	8250	9440	8430	93	2690	500	5560	10	1	18616650	1685	150.83	1.93	12	0.19	60.00	4682.00	15980	20230919	-43.37	7390	20230726	22.46	15980	-43.37	20230919	7390	22.46	20230726	15980	-43.37	20230919	7390	22.46	20230726	4.17	N	067080	500	93 억		398216	N	N	0	N	00	N
26	20231127	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-790	5	-8.09	5248038280	570102	161.45	9830	9910	8900	12680	6840	9760	9205.92	2.04	0	14664	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1670	149.50	1.92	12	3.06	60.00	4682.00	15980	20230919	-43.87	7390	20230726	21.38	15980	-43.87	20230919	7390	21.38	20230726	15980	-43.87	20230919	7390	21.38	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
27	20231127	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-760	5	-7.79	4831063330	523512	148.26	9830	9910	8950	12680	6840	9760	9228.03	2.04	0	10443	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1675	150.00	1.92	12	2.81	60.00	4682.00	15980	20230919	-43.68	7390	20230726	21.79	15980	-43.68	20230919	7390	21.79	20230726	15980	-43.68	20230919	7390	21.79	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
28	20231127	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-680	5	-6.97	3825123460	411890	116.64	9830	9910	9020	12680	6840	9760	9286.58	2.04	0	10260	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1690	151.33	1.94	12	2.21	60.00	4682.00	15980	20230919	-43.18	7390	20230726	22.87	15980	-43.18	20230919	7390	22.87	20230726	15980	-43.18	20230919	7390	22.87	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
29	20231127	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-560	5	-5.74	2578244010	274946	77.86	9830	9910	9160	12680	6840	9760	9377.06	2.04	0	-9338	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1713	153.33	1.96	12	1.48	60.00	4682.00	15980	20230919	-42.43	7390	20230726	24.49	15980	-42.43	20230919	7390	24.49	20230726	15980	-42.43	20230919	7390	24.49	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
30	20231127	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-470	5	-4.82	2082459300	221200	62.64	9830	9910	9240	12680	6840	9760	9414.13	2.04	0	3997	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1729	154.83	1.98	12	1.19	60.00	4682.00	15980	20230919	-41.86	7390	20230726	25.71	15980	-41.86	20230919	7390	25.71	20230726	15980	-41.86	20230919	7390	25.71	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
31	20231127	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-380	5	-3.89	1757213480	186248	52.74	9830	9910	9240	12680	6840	9760	9434.54	2.04	0	8257	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1746	156.33	2.00	12	1.00	60.00	4682.00	15980	20230919	-41.30	7390	20230726	26.93	15980	-41.30	20230919	7390	26.93	20230726	15980	-41.30	20230919	7390	26.93	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
32	20231127	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-450	5	-4.61	1342038010	142054	40.23	9830	9910	9240	12680	6840	9760	9447.04	2.04	0	-5789	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1733	155.17	1.99	12	0.76	60.00	4682.00	15980	20230919	-41.74	7390	20230726	25.98	15980	-41.74	20230919	7390	25.98	20230726	15980	-41.74	20230919	7390	25.98	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
33	20231127	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	40	2	0.41	130224320	13253	3.75	9830	9910	9760	12680	6840	9760	9826.80	2.04	0	-3024	10320	10040	9820	9540	9320	9930	9430	93	2920	500	6050	10	1	18616650	1824	163.33	2.09	12	0.07	60.00	4682.00	15980	20230919	-38.67	7390	20230726	32.61	15980	-38.67	20230919	7390	32.61	20230726	15980	-38.67	20230919	7390	32.61	20230726	4.13	N	067080	500	93 억		380058	N	N	0	N	00	N
34	20231124	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-380	5	-3.75	3450026770	351542	56.65	10100	10100	9600	13180	7100	10140	9814.09	1.91	0	28123	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1817	162.67	2.08	12	1.89	60.00	4682.00	15980	20230919	-38.92	7390	20230726	32.07	15980	-38.92	20230919	7390	32.07	20230726	15980	-38.92	20230919	7390	32.07	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
35	20231124	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-440	5	-4.34	3273949550	333448	53.73	10100	10100	9600	13180	7100	10140	9818.47	1.91	0	34314	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1806	161.67	2.07	12	1.79	60.00	4682.00	15980	20230919	-39.30	7390	20230726	31.26	15980	-39.30	20230919	7390	31.26	20230726	15980	-39.30	20230919	7390	31.26	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
36	20231124	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-280	5	-2.76	2220450260	225036	36.26	10100	10100	9600	13180	7100	10140	9867.09	1.91	0	10897	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1836	164.33	2.11	12	1.21	60.00	4682.00	15980	20230919	-38.30	7390	20230726	33.42	15980	-38.30	20230919	7390	33.42	20230726	15980	-38.30	20230919	7390	33.42	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
37	20231124	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-340	5	-3.35	2077595120	210503	33.92	10100	10100	9600	13180	7100	10140	9869.67	1.91	0	18890	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1824	163.33	2.09	12	1.13	60.00	4682.00	15980	20230919	-38.67	7390	20230726	32.61	15980	-38.67	20230919	7390	32.61	20230726	15980	-38.67	20230919	7390	32.61	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
38	20231124	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-270	5	-2.66	1760404910	178211	28.72	10100	10100	9600	13180	7100	10140	9878.21	1.91	0	22138	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1837	164.50	2.11	12	0.96	60.00	4682.00	15980	20230919	-38.24	7390	20230726	33.56	15980	-38.24	20230919	7390	33.56	20230726	15980	-38.24	20230919	7390	33.56	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
39	20231124	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-240	5	-2.37	1583060960	160209	25.82	10100	10100	9600	13180	7100	10140	9881.22	1.91	0	24059	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1843	165.00	2.11	12	0.86	60.00	4682.00	15980	20230919	-38.05	7390	20230726	33.96	15980	-38.05	20230919	7390	33.96	20230726	15980	-38.05	20230919	7390	33.96	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
40	20231124	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-220	5	-2.17	975053570	98554	15.88	10100	10100	9600	13180	7100	10140	9893.60	1.91	0	13466	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1847	165.33	2.12	12	0.53	60.00	4682.00	15980	20230919	-37.92	7390	20230726	34.24	15980	-37.92	20230919	7390	34.24	20230726	15980	-37.92	20230919	7390	34.24	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
41	20231124	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-290	5	-2.86	290965620	29349	4.73	10100	10100	9600	13180	7100	10140	9913.99	1.91	0	2	11473	10806	10163	9496	8853	11140	9830	93	3040	500	6280	10	1	18616650	1834	164.17	2.10	12	0.16	60.00	4682.00	15980	20230919	-38.36	7390	20230726	33.29	15980	-38.36	20230919	7390	33.29	20230726	15980	-38.36	20230919	7390	33.29	20230726	4.06	N	067080	500	93 억		355271	N	N	0	N	00	N
42	20231123	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	130	2	1.30	6172583940	614811	256.90	9850	10830	9520	13010	7010	10010	10039.38	2.31	0	-73065	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1888	169.00	2.17	12	3.30	60.00	4682.00	15980	20230919	-36.55	7390	20230726	37.21	15980	-36.55	20230919	7390	37.21	20230726	15980	-36.55	20230919	7390	37.21	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
43	20231123	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	80	2	0.80	5801634150	578073	241.55	9850	10830	9520	13010	7010	10010	10036.16	2.31	0	-71182	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1878	168.17	2.16	12	3.11	60.00	4682.00	15980	20230919	-36.86	7390	20230726	36.54	15980	-36.86	20230919	7390	36.54	20230726	15980	-36.86	20230919	7390	36.54	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
44	20231123	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-200	5	-2.00	1695342890	174112	72.75	9850	9930	9520	13010	7010	10010	9736.97	2.31	0	-14928	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1826	163.50	2.10	12	0.94	60.00	4682.00	15980	20230919	-38.61	7390	20230726	32.75	15980	-38.61	20230919	7390	32.75	20230726	15980	-38.61	20230919	7390	32.75	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
45	20231123	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-240	5	-2.40	1489551330	153050	63.95	9850	9930	9520	13010	7010	10010	9732.32	2.31	0	-12496	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1819	162.83	2.09	12	0.82	60.00	4682.00	15980	20230919	-38.86	7390	20230726	32.21	15980	-38.86	20230919	7390	32.21	20230726	15980	-38.86	20230919	7390	32.21	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
46	20231123	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-170	5	-1.70	1381990820	142055	59.36	9850	9930	9520	13010	7010	10010	9728.42	2.31	0	-10005	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1832	164.00	2.10	12	0.76	60.00	4682.00	15980	20230919	-38.42	7390	20230726	33.15	15980	-38.42	20230919	7390	33.15	20230726	15980	-38.42	20230919	7390	33.15	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
47	20231123	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-170	5	-1.70	1205146430	124137	51.87	9850	9880	9520	13010	7010	10010	9708.03	2.31	0	-15206	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1832	164.00	2.10	12	0.67	60.00	4682.00	15980	20230919	-38.42	7390	20230726	33.15	15980	-38.42	20230919	7390	33.15	20230726	15980	-38.42	20230919	7390	33.15	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
48	20231123	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-240	5	-2.40	998963010	103048	43.06	9850	9880	9520	13010	7010	10010	9693.94	2.31	0	-11838	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1819	162.83	2.09	12	0.55	60.00	4682.00	15980	20230919	-38.86	7390	20230726	32.21	15980	-38.86	20230919	7390	32.21	20230726	15980	-38.86	20230919	7390	32.21	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
49	20231123	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-420	5	-4.20	506694090	52374	21.88	9850	9880	9520	13010	7010	10010	9674.09	2.31	0	-9503	10483	10246	10063	9826	9643	10155	9735	93	3000	500	6200	10	1	18616650	1785	159.83	2.05	12	0.28	60.00	4682.00	15980	20230919	-39.99	7390	20230726	29.77	15980	-39.99	20230919	7390	29.77	20230726	15980	-39.99	20230919	7390	29.77	20230726	3.99	N	067080	500	93 억		429432	N	N	0	N	00	N
50	20231122	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-200	5	-1.96	2206754690	220621	72.66	10250	10300	9880	13270	7150	10210	10002.35	2.70	0	-72769	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1864	166.83	2.14	12	1.19	60.00	4682.00	15980	20230919	-37.36	7390	20230726	35.45	15980	-37.36	20230919	7390	35.45	20230726	15980	-37.36	20230919	7390	35.45	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
51	20231122	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-260	5	-2.55	2068301140	206765	68.09	10250	10300	9880	13270	7150	10210	10003.03	2.70	0	-69710	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1852	165.83	2.13	12	1.11	60.00	4682.00	15980	20230919	-37.73	7390	20230726	34.64	15980	-37.73	20230919	7390	34.64	20230726	15980	-37.73	20230919	7390	34.64	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
52	20231122	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-230	5	-2.25	1856547760	185508	61.09	10250	10300	9880	13270	7150	10210	10007.78	2.70	0	-61290	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1858	166.33	2.13	12	1.00	60.00	4682.00	15980	20230919	-37.55	7390	20230726	35.05	15980	-37.55	20230919	7390	35.05	20230726	15980	-37.55	20230919	7390	35.05	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
53	20231122	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-240	5	-2.35	1742281230	174064	57.32	10250	10300	9880	13270	7150	10210	10009.29	2.70	0	-58339	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1856	166.17	2.13	12	0.93	60.00	4682.00	15980	20230919	-37.61	7390	20230726	34.91	15980	-37.61	20230919	7390	34.91	20230726	15980	-37.61	20230919	7390	34.91	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
54	20231122	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-220	5	-2.15	1610560370	160854	52.97	10250	10300	9880	13270	7150	10210	10012.41	2.70	0	-52700	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1860	166.50	2.13	12	0.86	60.00	4682.00	15980	20230919	-37.48	7390	20230726	35.18	15980	-37.48	20230919	7390	35.18	20230726	15980	-37.48	20230919	7390	35.18	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
55	20231122	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-210	5	-2.06	1530948480	152873	50.34	10250	10300	9880	13270	7150	10210	10014.35	2.70	0	-50401	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1862	166.67	2.14	12	0.82	60.00	4682.00	15980	20230919	-37.42	7390	20230726	35.32	15980	-37.42	20230919	7390	35.32	20230726	15980	-37.42	20230919	7390	35.32	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
56	20231122	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-300	5	-2.94	1285837160	128272	42.24	10250	10300	9880	13270	7150	10210	10024.12	2.70	0	-37415	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1845	165.17	2.12	12	0.69	60.00	4682.00	15980	20230919	-37.98	7390	20230726	34.10	15980	-37.98	20230919	7390	34.10	20230726	15980	-37.98	20230919	7390	34.10	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
57	20231122	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-40	5	-0.39	116131550	11448	3.77	10250	10250	10100	13270	7150	10210	10143.55	2.70	0	-3445	10663	10436	10283	10056	9903	10360	9980	93	3060	500	6330	10	1	18616650	1893	169.50	2.17	12	0.06	60.00	4682.00	15980	20230919	-36.36	7390	20230726	37.62	15980	-36.36	20230919	7390	37.62	20230726	15980	-36.36	20230919	7390	37.62	20230726	4.15	N	067080	500	93 억		501951	N	N	0	N	00	N
58	20231121	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-340	5	-3.22	3110485440	302327	67.02	10510	10510	10130	13710	7390	10550	10288.26	2.67	0	12074	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1901	170.17	2.18	12	1.62	60.00	4682.00	15980	20230919	-36.11	7390	20230726	38.16	15980	-36.11	20230919	7390	38.16	20230726	15980	-36.11	20230919	7390	38.16	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
59	20231121	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-300	5	-2.84	2788094700	270730	60.01	10510	10510	10130	13710	7390	10550	10297.82	2.67	0	13549	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1908	170.83	2.19	12	1.45	60.00	4682.00	15980	20230919	-35.86	7390	20230726	38.70	15980	-35.86	20230919	7390	38.70	20230726	15980	-35.86	20230919	7390	38.70	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
60	20231121	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-310	5	-2.94	2603911370	252721	56.02	10510	10510	10130	13710	7390	10550	10302.86	2.67	0	15556	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1906	170.67	2.19	12	1.36	60.00	4682.00	15980	20230919	-35.92	7390	20230726	38.57	15980	-35.92	20230919	7390	38.57	20230726	15980	-35.92	20230919	7390	38.57	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
61	20231121	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-300	5	-2.84	2467230110	239367	53.06	10510	10510	10130	13710	7390	10550	10306.64	2.67	0	22338	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1908	170.83	2.19	12	1.29	60.00	4682.00	15980	20230919	-35.86	7390	20230726	38.70	15980	-35.86	20230919	7390	38.70	20230726	15980	-35.86	20230919	7390	38.70	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
62	20231121	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-260	5	-2.46	1966305010	190315	42.19	10510	10510	10240	13710	7390	10550	10331.08	2.67	0	48601	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1916	171.50	2.20	12	1.02	60.00	4682.00	15980	20230919	-35.61	7390	20230726	39.24	15980	-35.61	20230919	7390	39.24	20230726	15980	-35.61	20230919	7390	39.24	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
63	20231121	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-160	5	-1.52	1613310900	156028	34.59	10510	10510	10240	13710	7390	10550	10338.99	2.67	0	50334	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1934	173.17	2.22	12	0.84	60.00	4682.00	15980	20230919	-34.98	7390	20230726	40.60	15980	-34.98	20230919	7390	40.60	20230726	15980	-34.98	20230919	7390	40.60	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
64	20231121	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-250	5	-2.37	793976860	76630	16.99	10510	10510	10250	13710	7390	10550	10359.53	2.67	0	1290	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1918	171.67	2.20	12	0.41	60.00	4682.00	15980	20230919	-35.54	7390	20230726	39.38	15980	-35.54	20230919	7390	39.38	20230726	15980	-35.54	20230919	7390	39.38	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
65	20231121	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-110	5	-1.04	130487730	12477	2.77	10510	10510	10380	13710	7390	10550	10453.13	2.67	0	-418	11316	10932	10466	10082	9616	11125	10275	93	3160	500	6540	10	1	18616650	1944	174.00	2.23	12	0.07	60.00	4682.00	15980	20230919	-34.67	7390	20230726	41.27	15980	-34.67	20230919	7390	41.27	20230726	15980	-34.67	20230919	7390	41.27	20230726	4.14	N	067080	500	93 억		497833	N	N	0	N	00	N
66	20231120	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	520	2	5.18	4709079740	447895	281.11	10120	10850	10000	13030	7030	10030	10513.75	2.33	0	64024	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1964	175.83	2.25	12	2.41	60.00	4682.00	15980	20230919	-33.98	7390	20230726	42.76	15980	-33.98	20230919	7390	42.76	20230726	15980	-33.98	20230919	7390	42.76	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
67	20231120	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	450	2	4.49	4461334280	424332	266.32	10120	10850	10000	13030	7030	10030	10513.78	2.33	0	65756	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1951	174.67	2.24	12	2.28	60.00	4682.00	15980	20230919	-34.42	7390	20230726	41.81	15980	-34.42	20230919	7390	41.81	20230726	15980	-34.42	20230919	7390	41.81	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
68	20231120	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	400	2	3.99	4229235410	402197	252.43	10120	10850	10000	13030	7030	10030	10515.33	2.33	0	69954	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1942	173.83	2.23	12	2.16	60.00	4682.00	15980	20230919	-34.73	7390	20230726	41.14	15980	-34.73	20230919	7390	41.14	20230726	15980	-34.73	20230919	7390	41.14	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
69	20231120	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	550	2	5.48	3642243460	346130	217.24	10120	10850	10000	13030	7030	10030	10522.76	2.33	0	40593	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1970	176.33	2.26	12	1.86	60.00	4682.00	15980	20230919	-33.79	7390	20230726	43.17	15980	-33.79	20230919	7390	43.17	20230726	15980	-33.79	20230919	7390	43.17	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
70	20231120	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	370	2	3.69	1659401740	159706	100.24	10120	10630	10000	13030	7030	10030	10390.35	2.33	0	39854	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1936	173.33	2.22	12	0.86	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
71	20231120	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	450	2	4.49	1345440570	129686	81.39	10120	10630	10000	13030	7030	10030	10374.60	2.33	0	29537	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1951	174.67	2.24	12	0.70	60.00	4682.00	15980	20230919	-34.42	7390	20230726	41.81	15980	-34.42	20230919	7390	41.81	20230726	15980	-34.42	20230919	7390	41.81	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
72	20231120	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	290	2	2.89	517511320	50559	31.73	10120	10380	10000	13030	7030	10030	10235.79	2.33	0	15299	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1921	172.00	2.20	12	0.27	60.00	4682.00	15980	20230919	-35.42	7390	20230726	39.65	15980	-35.42	20230919	7390	39.65	20230726	15980	-35.42	20230919	7390	39.65	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
73	20231120	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	20	2	0.20	39414680	3912	2.46	10120	10120	10000	13030	7030	10030	10075.33	2.33	0	-1159	10563	10296	10123	9856	9683	10210	9770	93	3000	500	6210	10	1	18616650	1871	167.50	2.15	12	0.02	60.00	4682.00	15980	20230919	-37.11	7390	20230726	35.99	15980	-37.11	20230919	7390	35.99	20230726	15980	-37.11	20230919	7390	35.99	20230726	4.14	N	067080	500	93 억		434081	N	N	0	N	00	N
74	20231117	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-360	5	-3.46	1599946360	158690	141.10	10390	10390	9950	13500	7280	10390	10082.23	2.51	0	-33165	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1867	167.17	2.14	12	0.85	60.00	4682.00	15980	20230919	-37.23	7390	20230726	35.72	15980	-37.23	20230919	7390	35.72	20230726	15980	-37.23	20230919	7390	35.72	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
75	20231117	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-390	5	-3.75	1521662430	150870	134.14	10390	10390	9950	13500	7280	10390	10085.92	2.51	0	-34079	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1862	166.67	2.14	12	0.81	60.00	4682.00	15980	20230919	-37.42	7390	20230726	35.32	15980	-37.42	20230919	7390	35.32	20230726	15980	-37.42	20230919	7390	35.32	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
76	20231117	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-310	5	-2.98	1345567750	133281	118.50	10390	10390	9950	13500	7280	10390	10095.72	2.51	0	-27864	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1877	168.00	2.15	12	0.72	60.00	4682.00	15980	20230919	-36.92	7390	20230726	36.40	15980	-36.92	20230919	7390	36.40	20230726	15980	-36.92	20230919	7390	36.40	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
77	20231117	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-290	5	-2.79	1254821170	124254	110.48	10390	10390	9950	13500	7280	10390	10098.84	2.51	0	-23137	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1880	168.33	2.16	12	0.67	60.00	4682.00	15980	20230919	-36.80	7390	20230726	36.67	15980	-36.80	20230919	7390	36.67	20230726	15980	-36.80	20230919	7390	36.67	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
78	20231117	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-370	5	-3.56	1186903490	117503	104.48	10390	10390	9950	13500	7280	10390	10101.05	2.51	0	-20730	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1865	167.00	2.14	12	0.63	60.00	4682.00	15980	20230919	-37.30	7390	20230726	35.59	15980	-37.30	20230919	7390	35.59	20230726	15980	-37.30	20230919	7390	35.59	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
79	20231117	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-300	5	-2.89	838703000	82716	73.55	10390	10390	10010	13500	7280	10390	10139.55	2.51	0	-17240	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1878	168.17	2.16	12	0.44	60.00	4682.00	15980	20230919	-36.86	7390	20230726	36.54	15980	-36.86	20230919	7390	36.54	20230726	15980	-36.86	20230919	7390	36.54	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
80	20231117	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-220	5	-2.12	562757390	55329	49.19	10390	10390	10100	13500	7280	10390	10171.11	2.51	0	-12500	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1893	169.50	2.17	12	0.30	60.00	4682.00	15980	20230919	-36.36	7390	20230726	37.62	15980	-36.36	20230919	7390	37.62	20230726	15980	-36.36	20230919	7390	37.62	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
81	20231117	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-180	5	-1.73	71506190	6945	6.18	10390	10390	10210	13500	7280	10390	10296.07	2.51	0	-3906	10583	10486	10323	10226	10063	10405	10145	93	3110	500	6440	10	1	18616650	1901	170.17	2.18	12	0.04	60.00	4682.00	15980	20230919	-36.11	7390	20230726	38.16	15980	-36.11	20230919	7390	38.16	20230726	15980	-36.11	20230919	7390	38.16	20230726	4.13	N	067080	500	93 억		466798	N	N	0	N	00	N
82	20231116	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-10	5	-0.10	1061522170	103542	80.16	10400	10420	10160	13480	7260	10370	10252.01	2.61	0	-18963	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1929	172.67	2.21	12	0.56	60.00	4682.00	15980	20230919	-35.17	7390	20230726	40.19	15980	-35.17	20230919	7390	40.19	20230726	15980	-35.17	20230919	7390	40.19	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
83	20231116	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-60	5	-0.58	959552480	93646	72.50	10400	10420	10160	13480	7260	10370	10246.50	2.61	0	-20428	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1919	171.83	2.20	12	0.50	60.00	4682.00	15980	20230919	-35.48	7390	20230726	39.51	15980	-35.48	20230919	7390	39.51	20230726	15980	-35.48	20230919	7390	39.51	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
84	20231116	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-100	5	-0.96	866954820	84635	65.52	10400	10420	10160	13480	7260	10370	10243.35	2.61	0	-18072	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1912	171.17	2.19	12	0.45	60.00	4682.00	15980	20230919	-35.73	7390	20230726	38.97	15980	-35.73	20230919	7390	38.97	20230726	15980	-35.73	20230919	7390	38.97	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
85	20231116	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-150	5	-1.45	768073210	74993	58.06	10400	10420	10160	13480	7260	10370	10241.81	2.61	0	-15477	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1903	170.33	2.18	12	0.40	60.00	4682.00	15980	20230919	-36.05	7390	20230726	38.29	15980	-36.05	20230919	7390	38.29	20230726	15980	-36.05	20230919	7390	38.29	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
86	20231116	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-80	5	-0.77	682527650	66640	51.59	10400	10420	10160	13480	7260	10370	10241.88	2.61	0	-13312	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1916	171.50	2.20	12	0.36	60.00	4682.00	15980	20230919	-35.61	7390	20230726	39.24	15980	-35.61	20230919	7390	39.24	20230726	15980	-35.61	20230919	7390	39.24	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
87	20231116	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-170	5	-1.64	545560760	53219	41.20	10400	10420	10180	13480	7260	10370	10251.08	2.61	0	-10614	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1899	170.00	2.18	12	0.29	60.00	4682.00	15980	20230919	-36.17	7390	20230726	38.02	15980	-36.17	20230919	7390	38.02	20230726	15980	-36.17	20230919	7390	38.02	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
88	20231116	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-60	5	-0.58	74988740	7249	5.61	10400	10420	10280	13480	7260	10370	10344.45	2.61	0	-3162	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1919	171.83	2.20	12	0.04	60.00	4682.00	15980	20230919	-35.48	7390	20230726	39.51	15980	-35.48	20230919	7390	39.51	20230726	15980	-35.48	20230919	7390	39.51	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
89	20231116	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	2.61	0	0	10603	10486	10383	10266	10163	10435	10215	93	3110	500	6420	10	1	18616650	1931	172.83	2.21	12	0.00	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	15980	-35.11	20230919	7390	40.32	20230726	15980	-35.11	20230919	7390	40.32	20230726	4.17	N	067080	500	93 억		485943	N	N	0	N	00	N
90	20231115	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-40	5	-0.38	1329199610	128056	66.52	10500	10500	10280	13530	7290	10410	10379.61	2.61	0	965	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1931	172.83	2.21	12	0.69	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	15980	-35.11	20230919	7390	40.32	20230726	15980	-35.11	20230919	7390	40.32	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
91	20231115	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-10	5	-0.10	1194209580	115045	59.76	10500	10500	10280	13530	7290	10410	10380.08	2.61	0	670	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1936	173.33	2.22	12	0.62	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
92	20231115	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	40	2	0.38	1068851250	103000	53.51	10500	10500	10280	13530	7290	10410	10376.84	2.61	0	-1153	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1945	174.17	2.23	12	0.55	60.00	4682.00	15980	20230919	-34.61	7390	20230726	41.41	15980	-34.61	20230919	7390	41.41	20230726	15980	-34.61	20230919	7390	41.41	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
93	20231115	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-10	5	-0.10	887909390	85667	44.50	10500	10500	10280	13530	7290	10410	10364.07	2.61	0	-5399	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1936	173.33	2.22	12	0.46	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
94	20231115	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-30	5	-0.29	817081080	78828	40.95	10500	10500	10280	13530	7290	10410	10364.74	2.61	0	-7925	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1932	173.00	2.22	12	0.42	60.00	4682.00	15980	20230919	-35.04	7390	20230726	40.46	15980	-35.04	20230919	7390	40.46	20230726	15980	-35.04	20230919	7390	40.46	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
95	20231115	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-90	5	-0.86	770390810	74318	38.61	10500	10500	10280	13530	7290	10410	10365.48	2.61	0	-8575	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1921	172.00	2.20	12	0.40	60.00	4682.00	15980	20230919	-35.42	7390	20230726	39.65	15980	-35.42	20230919	7390	39.65	20230726	15980	-35.42	20230919	7390	39.65	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
96	20231115	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-80	5	-0.77	588117790	56612	29.41	10500	10500	10290	13530	7290	10410	10388.15	2.61	0	-9060	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1923	172.17	2.21	12	0.30	60.00	4682.00	15980	20230919	-35.36	7390	20230726	39.78	15980	-35.36	20230919	7390	39.78	20230726	15980	-35.36	20230919	7390	39.78	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
97	20231115	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	50	2	0.48	156750100	15013	7.80	10500	10500	10370	13530	7290	10410	10443.39	2.61	0	-6354	10696	10552	10356	10212	10016	10625	10285	93	3120	500	6450	10	1	18616650	1947	174.33	2.23	12	0.08	60.00	4682.00	15980	20230919	-34.54	7390	20230726	41.54	15980	-34.54	20230919	7390	41.54	20230726	15980	-34.54	20230919	7390	41.54	20230726	4.23	N	067080	500	93 억		485087	N	N	0	N	00	N
98	20231114	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	260	2	2.56	1975009830	190115	90.83	10250	10500	10160	13190	7110	10150	10388.47	2.32	0	52238	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1938	173.50	2.22	12	1.02	60.00	4682.00	15980	20230919	-34.86	7390	20230726	40.87	15980	-34.86	20230919	7390	40.87	20230726	15980	-34.86	20230919	7390	40.87	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
99	20231114	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	210	2	2.07	1841994400	177313	84.72	10250	10500	10160	13190	7110	10150	10388.38	2.32	0	50458	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1929	172.67	2.21	12	0.95	60.00	4682.00	15980	20230919	-35.17	7390	20230726	40.19	15980	-35.17	20230919	7390	40.19	20230726	15980	-35.17	20230919	7390	40.19	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
100	20231114	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	230	2	2.27	1620949700	155911	74.49	10250	10500	10160	13190	7110	10150	10396.63	2.32	0	48614	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1932	173.00	2.22	12	0.84	60.00	4682.00	15980	20230919	-35.04	7390	20230726	40.46	15980	-35.04	20230919	7390	40.46	20230726	15980	-35.04	20230919	7390	40.46	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
101	20231114	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	250	2	2.46	1353385540	130237	62.22	10250	10500	10160	13190	7110	10150	10391.71	2.32	0	39534	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1936	173.33	2.22	12	0.70	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
102	20231114	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	270	2	2.66	1192983060	114771	54.84	10250	10500	10160	13190	7110	10150	10394.46	2.32	0	36533	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1940	173.67	2.23	12	0.62	60.00	4682.00	15980	20230919	-34.79	7390	20230726	41.00	15980	-34.79	20230919	7390	41.00	20230726	15980	-34.79	20230919	7390	41.00	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
103	20231114	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	290	2	2.86	1113194460	107085	51.16	10250	10500	10160	13190	7110	10150	10395.43	2.32	0	35974	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1944	174.00	2.23	12	0.58	60.00	4682.00	15980	20230919	-34.67	7390	20230726	41.27	15980	-34.67	20230919	7390	41.27	20230726	15980	-34.67	20230919	7390	41.27	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
104	20231114	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	260	2	2.56	883975500	85141	40.68	10250	10500	10160	13190	7110	10150	10382.49	2.32	0	29624	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1938	173.50	2.22	12	0.46	60.00	4682.00	15980	20230919	-34.86	7390	20230726	40.87	15980	-34.86	20230919	7390	40.87	20230726	15980	-34.86	20230919	7390	40.87	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
105	20231114	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	150	2	1.48	87528380	8534	4.08	10250	10360	10160	13190	7110	10150	10256.43	2.32	0	-298	10703	10426	10253	9976	9803	10340	9890	93	3040	500	6290	10	1	18616650	1918	171.67	2.20	12	0.05	60.00	4682.00	15980	20230919	-35.54	7390	20230726	39.38	15980	-35.54	20230919	7390	39.38	20230726	15980	-35.54	20230919	7390	39.38	20230726	4.09	N	067080	500	93 억		432668	N	N	0	N	00	N
106	20231113	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-290	5	-2.78	2118992450	206598	43.68	10500	10530	10080	13570	7310	10440	10254.89	2.58	0	-46533	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1890	169.17	2.17	12	1.11	60.00	4682.00	15980	20230919	-36.48	7390	20230726	37.35	15980	-36.48	20230919	7390	37.35	20230726	15980	-36.48	20230919	7390	37.35	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
107	20231113	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-330	5	-3.16	1982220130	193104	40.82	10500	10530	10090	13570	7310	10440	10263.07	2.58	0	-46912	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1882	168.50	2.16	12	1.04	60.00	4682.00	15980	20230919	-36.73	7390	20230726	36.81	15980	-36.73	20230919	7390	36.81	20230726	15980	-36.73	20230919	7390	36.81	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
108	20231113	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-250	5	-2.39	1793171960	174445	36.88	10500	10530	10100	13570	7310	10440	10277.29	2.58	0	-43180	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1897	169.83	2.18	12	0.94	60.00	4682.00	15980	20230919	-36.23	7390	20230726	37.89	15980	-36.23	20230919	7390	37.89	20230726	15980	-36.23	20230919	7390	37.89	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
109	20231113	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-270	5	-2.59	1713270650	166579	35.22	10500	10530	10100	13570	7310	10440	10283.00	2.58	0	-40656	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1893	169.50	2.17	12	0.89	60.00	4682.00	15980	20230919	-36.36	7390	20230726	37.62	15980	-36.36	20230919	7390	37.62	20230726	15980	-36.36	20230919	7390	37.62	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
110	20231113	120554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-300	5	-2.87	1530916300	148595	31.42	10500	10530	10130	13570	7310	10440	10300.59	2.58	0	-35280	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1888	169.00	2.17	12	0.80	60.00	4682.00	15980	20230919	-36.55	7390	20230726	37.21	15980	-36.55	20230919	7390	37.21	20230726	15980	-36.55	20230919	7390	37.21	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
111	20231113	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-140	5	-1.34	1385116800	134255	28.38	10500	10530	10130	13570	7310	10440	10315.06	2.58	0	-29822	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1918	171.67	2.20	12	0.72	60.00	4682.00	15980	20230919	-35.54	7390	20230726	39.38	15980	-35.54	20230919	7390	39.38	20230726	15980	-35.54	20230919	7390	39.38	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
112	20231113	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-270	5	-2.59	1162354150	112441	23.77	10500	10530	10160	13570	7310	10440	10335.46	2.58	0	-22887	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1893	169.50	2.17	12	0.60	60.00	4682.00	15980	20230919	-36.36	7390	20230726	37.62	15980	-36.36	20230919	7390	37.62	20230726	15980	-36.36	20230919	7390	37.62	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
113	20231113	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-180	5	-1.72	394573630	38069	8.05	10500	10510	10210	13570	7310	10440	10360.18	2.58	0	-10861	10786	10612	10336	10162	9886	10700	10250	93	3130	500	6470	10	1	18616650	1910	171.00	2.19	12	0.20	60.00	4682.00	15980	20230919	-35.79	7390	20230726	38.84	15980	-35.79	20230919	7390	38.84	20230726	15980	-35.79	20230919	7390	38.84	20230726	3.93	N	067080	500	93 억		480289	N	N	0	N	00	N
114	20231110	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	390	2	3.88	4822922690	467447	143.41	10060	10510	10060	13060	7040	10050	10317.45	2.76	0	-34727	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1944	174.00	2.23	12	2.51	60.00	4682.00	15980	20230919	-34.67	7390	20230726	41.27	15980	-34.67	20230919	7390	41.27	20230726	15980	-34.67	20230919	7390	41.27	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
115	20231110	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	350	2	3.48	4345259500	421654	129.36	10060	10510	10060	13060	7040	10050	10305.56	2.76	0	-36320	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1936	173.33	2.22	12	2.26	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
116	20231110	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	190	2	1.89	3885828990	376757	115.59	10060	10510	10060	13060	7040	10050	10314.21	2.76	0	-37687	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1906	170.67	2.19	12	2.02	60.00	4682.00	15980	20230919	-35.92	7390	20230726	38.57	15980	-35.92	20230919	7390	38.57	20230726	15980	-35.92	20230919	7390	38.57	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
117	20231110	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	230	2	2.29	3649638980	353726	108.52	10060	10510	10060	13060	7040	10050	10318.05	2.76	0	-36505	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1914	171.33	2.20	12	1.90	60.00	4682.00	15980	20230919	-35.67	7390	20230726	39.11	15980	-35.67	20230919	7390	39.11	20230726	15980	-35.67	20230919	7390	39.11	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
118	20231110	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	180	2	1.79	3343057700	323765	99.33	10060	10510	10060	13060	7040	10050	10325.97	2.76	0	-27330	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1904	170.50	2.18	12	1.74	60.00	4682.00	15980	20230919	-35.98	7390	20230726	38.43	15980	-35.98	20230919	7390	38.43	20230726	15980	-35.98	20230919	7390	38.43	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
119	20231110	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	430	2	4.28	2864370210	277294	85.07	10060	10510	10060	13060	7040	10050	10330.19	2.76	0	-19482	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1951	174.67	2.24	12	1.49	60.00	4682.00	15980	20230919	-34.42	7390	20230726	41.81	15980	-34.42	20230919	7390	41.81	20230726	15980	-34.42	20230919	7390	41.81	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
120	20231110	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	200	2	1.99	1820272330	177072	54.33	10060	10500	10060	13060	7040	10050	10280.45	2.76	0	-23968	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1908	170.83	2.19	12	0.95	60.00	4682.00	15980	20230919	-35.86	7390	20230726	38.70	15980	-35.86	20230919	7390	38.70	20230726	15980	-35.86	20230919	7390	38.70	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
121	20231110	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	130	2	1.29	415887460	40645	12.47	10060	10330	10060	13060	7040	10050	10234.31	2.76	0	-2097	10683	10366	10093	9776	9503	10230	9640	93	3010	500	6230	10	1	18616650	1895	169.67	2.17	12	0.22	60.00	4682.00	15980	20230919	-36.30	7390	20230726	37.75	15980	-36.30	20230919	7390	37.75	20230726	15980	-36.30	20230919	7390	37.75	20230726	3.96	N	067080	500	93 억		513588	N	N	0	N	00	N
122	20231109	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-170	5	-1.66	3245090290	322101	94.21	10300	10410	9820	13280	7160	10220	10074.87	2.86	0	-19576	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1871	167.50	2.15	12	1.73	60.00	4682.00	15980	20230919	-37.11	7390	20230726	35.99	15980	-37.11	20230919	7390	35.99	20230726	15980	-37.11	20230919	7390	35.99	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
123	20231109	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-240	5	-2.35	3086623970	306289	89.58	10300	10410	9820	13280	7160	10220	10077.49	2.86	0	-20245	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1858	166.33	2.13	12	1.65	60.00	4682.00	15980	20230919	-37.55	7390	20230726	35.05	15980	-37.55	20230919	7390	35.05	20230726	15980	-37.55	20230919	7390	35.05	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
124	20231109	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-220	5	-2.15	2804011480	277996	81.31	10300	10410	9820	13280	7160	10220	10086.52	2.86	0	-21892	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1862	166.67	2.14	12	1.49	60.00	4682.00	15980	20230919	-37.42	7390	20230726	35.32	15980	-37.42	20230919	7390	35.32	20230726	15980	-37.42	20230919	7390	35.32	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
125	20231109	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-230	5	-2.25	2673210910	264893	77.48	10300	10410	9820	13280	7160	10220	10091.66	2.86	0	-15314	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1860	166.50	2.13	12	1.42	60.00	4682.00	15980	20230919	-37.48	7390	20230726	35.18	15980	-37.48	20230919	7390	35.18	20230726	15980	-37.48	20230919	7390	35.18	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
126	20231109	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-240	5	-2.35	2521399590	249656	73.02	10300	10410	9820	13280	7160	10220	10099.50	2.86	0	-8617	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1858	166.33	2.13	12	1.34	60.00	4682.00	15980	20230919	-37.55	7390	20230726	35.05	15980	-37.55	20230919	7390	35.05	20230726	15980	-37.55	20230919	7390	35.05	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
127	20231109	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-280	5	-2.74	1898754180	187379	54.80	10300	10410	9820	13280	7160	10220	10133.23	2.86	0	-9505	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1850	165.67	2.12	12	1.01	60.00	4682.00	15980	20230919	-37.80	7390	20230726	34.51	15980	-37.80	20230919	7390	34.51	20230726	15980	-37.80	20230919	7390	34.51	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
128	20231109	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-140	5	-1.37	1087506540	106331	31.10	10300	10410	10070	13280	7160	10220	10227.56	2.86	0	-3463	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1877	168.00	2.15	12	0.57	60.00	4682.00	15980	20230919	-36.92	7390	20230726	36.40	15980	-36.92	20230919	7390	36.40	20230726	15980	-36.92	20230919	7390	36.40	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
129	20231109	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	40	2	0.39	97089200	9431	2.76	10300	10330	10250	13280	7160	10220	10294.69	2.86	0	-983	10720	10470	10270	10020	9820	10370	9920	93	3060	500	6330	10	1	18616650	1910	171.00	2.19	12	0.05	60.00	4682.00	15980	20230919	-35.79	7390	20230726	38.84	15980	-35.79	20230919	7390	38.84	20230726	15980	-35.79	20230919	7390	38.84	20230726	3.89	N	067080	500	93 억		533092	N	N	0	N	00	N
130	20231108	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-120	5	-1.16	3452157850	336375	56.64	10320	10520	10070	13440	7240	10340	10262.83	2.61	0	47529	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1903	170.33	2.18	12	1.81	60.00	4682.00	15980	20230919	-36.05	7390	20230726	38.29	15980	-36.05	20230919	7390	38.29	20230726	15980	-36.05	20230919	7390	38.29	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
131	20231108	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-220	5	-2.13	3257691490	317280	53.42	10320	10520	10070	13440	7240	10340	10267.55	2.61	0	42777	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1884	168.67	2.16	12	1.70	60.00	4682.00	15980	20230919	-36.67	7390	20230726	36.94	15980	-36.67	20230919	7390	36.94	20230726	15980	-36.67	20230919	7390	36.94	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
132	20231108	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-40	5	-0.39	1958357130	189200	31.86	10320	10520	10200	13440	7240	10340	10350.73	2.61	0	-6142	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1918	171.67	2.20	12	1.02	60.00	4682.00	15980	20230919	-35.54	7390	20230726	39.38	15980	-35.54	20230919	7390	39.38	20230726	15980	-35.54	20230919	7390	39.38	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
133	20231108	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	60	2	0.58	1700384950	164118	27.63	10320	10520	10200	13440	7240	10340	10360.75	2.61	0	-2474	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1936	173.33	2.22	12	0.88	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
134	20231108	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	50	2	0.48	1606124230	155018	26.10	10320	10520	10200	13440	7240	10340	10360.90	2.61	0	158	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1934	173.17	2.22	12	0.83	60.00	4682.00	15980	20230919	-34.98	7390	20230726	40.60	15980	-34.98	20230919	7390	40.60	20230726	15980	-34.98	20230919	7390	40.60	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
135	20231108	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	60	2	0.58	1254698150	121133	20.40	10320	10520	10200	13440	7240	10340	10358.03	2.61	0	-4949	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1936	173.33	2.22	12	0.65	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	15980	-34.92	20230919	7390	40.73	20230726	15980	-34.92	20230919	7390	40.73	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
136	20231108	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-80	5	-0.77	912664800	88049	14.83	10320	10520	10250	13440	7240	10340	10365.44	2.61	0	-3361	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1910	171.00	2.19	12	0.47	60.00	4682.00	15980	20230919	-35.79	7390	20230726	38.84	15980	-35.79	20230919	7390	38.84	20230726	15980	-35.79	20230919	7390	38.84	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
137	20231108	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-60	5	-0.58	183891730	17762	2.99	10320	10460	10270	13440	7240	10340	10353.14	2.61	0	-1542	11926	11132	10546	9752	9166	10840	9460	93	3100	500	6410	10	1	18616650	1914	171.33	2.20	12	0.10	60.00	4682.00	15980	20230919	-35.67	7390	20230726	39.11	15980	-35.67	20230919	7390	39.11	20230726	15980	-35.67	20230919	7390	39.11	20230726	3.83	N	067080	500	93 억		485563	N	N	0	N	00	N
138	20231107	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-880	5	-7.84	6146089470	588992	173.87	11250	11340	9960	14580	7860	11220	10432.22	2.90	0	-55957	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1925	172.33	2.21	12	3.16	60.00	4682.00	15980	20230919	-35.29	7390	20230726	39.92	15980	-35.29	20230919	7390	39.92	20230726	15980	-35.29	20230919	7390	39.92	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
139	20231107	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-910	5	-8.11	5886302060	563797	166.44	11250	11340	9960	14580	7860	11220	10437.31	2.90	0	-53871	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1919	171.83	2.20	12	3.03	60.00	4682.00	15980	20230919	-35.48	7390	20230726	39.51	15980	-35.48	20230919	7390	39.51	20230726	15980	-35.48	20230919	7390	39.51	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
140	20231107	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-1080	5	-9.63	5475036140	523505	154.54	11250	11340	9960	14580	7860	11220	10455.11	2.90	0	-55757	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1888	169.00	2.17	12	2.81	60.00	4682.00	15980	20230919	-36.55	7390	20230726	37.21	15980	-36.55	20230919	7390	37.21	20230726	15980	-36.55	20230919	7390	37.21	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
141	20231107	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-1140	5	-10.16	5062139940	482668	142.49	11250	11340	9960	14580	7860	11220	10484.37	2.90	0	-46844	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1877	168.00	2.15	12	2.59	60.00	4682.00	15980	20230919	-36.92	7390	20230726	36.40	15980	-36.92	20230919	7390	36.40	20230726	15980	-36.92	20230919	7390	36.40	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
142	20231107	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-1240	5	-11.05	4767442120	453375	133.84	11250	11340	9960	14580	7860	11220	10511.90	2.90	0	-35882	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1858	166.33	2.13	12	2.44	60.00	4682.00	15980	20230919	-37.55	7390	20230726	35.05	15980	-37.55	20230919	7390	35.05	20230726	15980	-37.55	20230919	7390	35.05	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
143	20231107	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-1000	5	-8.91	3864961530	363727	107.37	11250	11340	10130	14580	7860	11220	10622.27	2.90	0	-16411	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1903	170.33	2.18	12	1.95	60.00	4682.00	15980	20230919	-36.05	7390	20230726	38.29	15980	-36.05	20230919	7390	38.29	20230726	15980	-36.05	20230919	7390	38.29	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
144	20231107	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-930	5	-8.29	2828528040	262150	77.39	11250	11340	10290	14580	7860	11220	10785.97	2.90	0	-6452	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	1916	171.50	2.20	12	1.41	60.00	4682.00	15980	20230919	-35.61	7390	20230726	39.24	15980	-35.61	20230919	7390	39.24	20230726	15980	-35.61	20230919	7390	39.24	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
145	20231107	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-130	5	-1.16	283886950	25326	7.48	11250	11340	11060	14580	7860	11220	11208.26	2.90	0	-7310	11693	11456	11133	10896	10573	11575	11015	93	3360	500	6950	10	1	18616650	2065	184.83	2.37	12	0.14	60.00	4682.00	15980	20230919	-30.60	7390	20230726	50.07	15980	-30.60	20230919	7390	50.07	20230726	15980	-30.60	20230919	7390	50.07	20230726	4.17	N	067080	500	93 억		540669	N	N	0	N	00	N
146	20231106	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	30	2	0.27	3680351500	330156	42.73	11130	11370	10810	14540	7840	11190	11147.16	2.87	0	6303	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2089	187.00	2.40	12	1.77	60.00	4682.00	15980	20230919	-29.79	7390	20230726	51.83	15980	-29.79	20230919	7390	51.83	20230726	15980	-29.79	20230919	7390	51.83	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
147	20231106	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-60	5	-0.54	3416805240	306620	39.69	11130	11370	10810	14540	7840	11190	11143.40	2.87	0	1097	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2072	185.50	2.38	12	1.65	60.00	4682.00	15980	20230919	-30.35	7390	20230726	50.61	15980	-30.35	20230919	7390	50.61	20230726	15980	-30.35	20230919	7390	50.61	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
148	20231106	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	20	2	0.18	3141642620	282028	36.50	11130	11370	10810	14540	7840	11190	11139.41	2.87	0	2457	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2087	186.83	2.39	12	1.51	60.00	4682.00	15980	20230919	-29.85	7390	20230726	51.69	15980	-29.85	20230919	7390	51.69	20230726	15980	-29.85	20230919	7390	51.69	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
149	20231106	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	50	2	0.45	2879492650	258612	33.47	11130	11370	10810	14540	7840	11190	11134.34	2.87	0	1683	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2093	187.33	2.40	12	1.39	60.00	4682.00	15980	20230919	-29.66	7390	20230726	52.10	15980	-29.66	20230919	7390	52.10	20230726	15980	-29.66	20230919	7390	52.10	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
150	20231106	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	20	2	0.18	2483969260	223506	28.93	11130	11370	10810	14540	7840	11190	11113.54	2.87	0	-2088	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2087	186.83	2.39	12	1.20	60.00	4682.00	15980	20230919	-29.85	7390	20230726	51.69	15980	-29.85	20230919	7390	51.69	20230726	15980	-29.85	20230919	7390	51.69	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
151	20231106	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-110	5	-0.98	2093411360	188274	24.37	11130	11370	10810	14540	7840	11190	11118.83	2.87	0	-14692	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2063	184.67	2.37	12	1.01	60.00	4682.00	15980	20230919	-30.66	7390	20230726	49.93	15980	-30.66	20230919	7390	49.93	20230726	15980	-30.66	20230919	7390	49.93	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
152	20231106	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-90	5	-0.80	1237711930	111836	14.47	11130	11250	10810	14540	7840	11190	11066.82	2.87	0	5135	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2066	185.00	2.37	12	0.60	60.00	4682.00	15980	20230919	-30.54	7390	20230726	50.20	15980	-30.54	20230919	7390	50.20	20230726	15980	-30.54	20230919	7390	50.20	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
153	20231106	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-80	5	-0.71	262738280	23575	3.05	11130	11230	11090	14540	7840	11190	11144.10	2.87	0	3324	12716	11952	11476	10712	10236	11715	10475	93	3350	500	6930	10	1	18616650	2068	185.17	2.37	12	0.13	60.00	4682.00	15980	20230919	-30.48	7390	20230726	50.34	15980	-30.48	20230919	7390	50.34	20230726	15980	-30.48	20230919	7390	50.34	20230726	3.48	N	067080	500	93 억		534361	N	N	0	N	00	N
154	20231103	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-910	5	-7.52	8776287860	760314	49.47	12160	12240	11000	15730	8470	12100	11543.78	2.97	0	-20054	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2083	186.50	2.39	12	4.08	60.00	4682.00	15980	20230919	-29.97	7390	20230726	51.42	15980	-29.97	20230919	7390	51.42	20230726	15980	-29.97	20230919	7390	51.42	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
155	20231103	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-750	5	-6.20	8310324840	718838	46.77	12160	12240	11000	15730	8470	12100	11560.47	2.97	0	-19973	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2113	189.17	2.42	12	3.86	60.00	4682.00	15980	20230919	-28.97	7390	20230726	53.59	15980	-28.97	20230919	7390	53.59	20230726	15980	-28.97	20230919	7390	53.59	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
156	20231103	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-940	5	-7.77	7352203940	633204	41.20	12160	12240	11000	15730	8470	12100	11610.80	2.97	0	-17673	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2078	186.00	2.38	12	3.40	60.00	4682.00	15980	20230919	-30.16	7390	20230726	51.01	15980	-30.16	20230919	7390	51.01	20230726	15980	-30.16	20230919	7390	51.01	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
157	20231103	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-950	5	-7.85	6746994860	578939	37.67	12160	12240	11000	15730	8470	12100	11653.75	2.97	0	-20062	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2076	185.83	2.38	12	3.11	60.00	4682.00	15980	20230919	-30.23	7390	20230726	50.88	15980	-30.23	20230919	7390	50.88	20230726	15980	-30.23	20230919	7390	50.88	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
158	20231103	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-600	5	-4.96	4646776600	394655	25.68	12160	12240	11420	15730	8470	12100	11773.94	2.97	0	18566	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2141	191.67	2.46	12	2.12	60.00	4682.00	15980	20230919	-28.04	7390	20230726	55.62	15980	-28.04	20230919	7390	55.62	20230726	15980	-28.04	20230919	7390	55.62	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
159	20231103	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-550	5	-4.55	4162411780	352538	22.94	12160	12240	11430	15730	8470	12100	11806.65	2.97	0	12745	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2150	192.50	2.47	12	1.89	60.00	4682.00	15980	20230919	-27.72	7390	20230726	56.29	15980	-27.72	20230919	7390	56.29	20230726	15980	-27.72	20230919	7390	56.29	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
160	20231103	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-330	5	-2.73	2739874380	229969	14.96	12160	12240	11630	15730	8470	12100	11913.77	2.97	0	-22384	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2191	196.17	2.51	12	1.24	60.00	4682.00	15980	20230919	-26.35	7390	20230726	59.27	15980	-26.35	20230919	7390	59.27	20230726	15980	-26.35	20230919	7390	59.27	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
161	20231103	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-340	5	-2.81	810236660	68071	4.43	12160	12160	11630	15730	8470	12100	11901.63	2.97	0	-7616	14433	13266	12583	11416	10733	12925	11075	93	3630	500	7500	10	1	18616650	2189	196.00	2.51	12	0.37	60.00	4682.00	15980	20230919	-26.41	7390	20230726	59.13	15980	-26.41	20230919	7390	59.13	20230726	15980	-26.41	20230919	7390	59.13	20230726	3.91	N	067080	500	93 억		553655	N	N	0	N	00	N
162	20231102	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-610	5	-4.80	19374221820	1525491	110.38	13580	13750	11900	16520	8900	12710	12700.73	3.38	0	-73410	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2253	201.67	2.58	12	8.19	60.00	4682.00	15980	20230919	-24.28	7390	20230726	63.73	15980	-24.28	20230919	7390	63.73	20230726	15980	-24.28	20230919	7390	63.73	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
163	20231102	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-500	5	-3.93	18746684170	1473666	106.63	13580	13750	11900	16520	8900	12710	12721.12	3.38	0	-75817	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2273	203.50	2.61	12	7.92	60.00	4682.00	15980	20230919	-23.59	7390	20230726	65.22	15980	-23.59	20230919	7390	65.22	20230726	15980	-23.59	20230919	7390	65.22	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
164	20231102	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-590	5	-4.64	18161933030	1425561	103.15	13580	13750	11900	16520	8900	12710	12740.20	3.38	0	-75054	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2256	202.00	2.59	12	7.66	60.00	4682.00	15980	20230919	-24.16	7390	20230726	64.01	15980	-24.16	20230919	7390	64.01	20230726	15980	-24.16	20230919	7390	64.01	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
165	20231102	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-360	5	-2.83	17195341550	1346225	97.41	13580	13750	11900	16520	8900	12710	12773.01	3.38	0	-71954	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2299	205.83	2.64	12	7.23	60.00	4682.00	15980	20230919	-22.72	7390	20230726	67.12	15980	-22.72	20230919	7390	67.12	20230726	15980	-22.72	20230919	7390	67.12	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
166	20231102	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-500	5	-3.93	16689939490	1305027	94.43	13580	13750	11900	16520	8900	12710	12788.96	3.38	0	-81157	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2273	203.50	2.61	12	7.01	60.00	4682.00	15980	20230919	-23.59	7390	20230726	65.22	15980	-23.59	20230919	7390	65.22	20230726	15980	-23.59	20230919	7390	65.22	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
167	20231102	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-560	5	-4.41	15714147970	1225345	88.66	13580	13750	11900	16520	8900	12710	12824.26	3.38	0	-83805	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2262	202.50	2.60	12	6.58	60.00	4682.00	15980	20230919	-23.97	7390	20230726	64.41	15980	-23.97	20230919	7390	64.41	20230726	15980	-23.97	20230919	7390	64.41	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
168	20231102	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	-470	5	-3.70	13496797390	1042262	75.42	13580	13750	12060	16520	8900	12710	12949.52	3.38	0	-109756	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2279	204.00	2.61	12	5.60	60.00	4682.00	15980	20230919	-23.40	7390	20230726	65.63	15980	-23.40	20230919	7390	65.63	20230726	15980	-23.40	20230919	7390	65.63	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
169	20231102	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	300	2	2.36	6368744360	475642	34.42	13580	13750	12710	16520	8900	12710	13389.79	3.38	0	-83733	14570	13640	11780	10850	8990	14105	11315	93	3810	500	7880	10	1	18616650	2422	216.83	2.78	12	2.55	60.00	4682.00	15980	20230919	-18.59	7390	20230726	76.05	15980	-18.59	20230919	7390	76.05	20230726	15980	-18.59	20230919	7390	76.05	20230726	3.93	N	067080	500	93 억		628642	N	N	0	N	00	N
170	20231101	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	16032109950	1381829	682.73	9920	12710	9920	12710	6850	9780	11602.09	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.42	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
171	20231101	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	16029631500	1381634	682.64	9920	12710	9920	12710	6850	9780	11601.94	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.42	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
172	20231101	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	16021064960	1380960	682.30	9920	12710	9920	12710	6850	9780	11601.40	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.42	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
173	20231101	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	16007363580	1379882	681.77	9920	12710	9920	12710	6850	9780	11600.53	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.41	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
174	20231101	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	15981206400	1377824	680.75	9920	12710	9920	12710	6850	9780	11598.87	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.40	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
175	20231101	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	15929591090	1373763	678.75	9920	12710	9920	12710	6850	9780	11595.59	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.38	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
176	20231101	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	2930	1	29.96	15731836200	1358204	671.06	9920	12710	9920	12710	6850	9780	11582.82	3.39	0	-2082	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	2366	211.83	2.71	12	7.30	60.00	4682.00	15980	20230919	-20.46	7390	20230726	71.99	15980	-20.46	20230919	7390	71.99	20230726	15980	-20.46	20230919	7390	71.99	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N
177	20231101	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	720	2	7.36	846871240	81403	40.22	9920	10600	9920	12710	6850	9780	10403.44	3.39	0	17625	10613	10196	9853	9436	9093	10025	9265	93	2930	500	6060	10	1	18616650	1955	175.00	2.24	12	0.44	60.00	4682.00	15980	20230919	-34.29	7390	20230726	42.08	15980	-34.29	20230919	7390	42.08	20230726	15980	-34.29	20230919	7390	42.08	20230726	3.98	N	067080	500	93 억		630720	N	N	0	N	00	N