KissMeData/166480/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	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	120	2	2.05	135032030	22783	120.14	5890	6060	5830	7590	4090	5840	5926.88	0.52	0	-4549	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1959	-38.95	2.41	12	0.07	-153.00	2475.00	10150	20221215	-41.28	5250	20231026	13.52	9410	-36.66	20230418	5250	13.52	20231026	10150	-41.28	20221215	5250	13.52	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
3	20231130	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	110	2	1.88	131759120	22232	117.24	5890	6060	5830	7590	4090	5840	5926.55	0.52	0	-4503	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1956	-38.89	2.40	12	0.07	-153.00	2475.00	10150	20221215	-41.38	5250	20231026	13.33	9410	-36.77	20230418	5250	13.33	20231026	10150	-41.38	20221215	5250	13.33	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
4	20231130	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	130	2	2.23	121624250	20526	108.24	5890	6060	5830	7590	4090	5840	5925.38	0.52	0	-4425	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1962	-39.02	2.41	12	0.06	-153.00	2475.00	10150	20221215	-41.18	5250	20231026	13.71	9410	-36.56	20230418	5250	13.71	20231026	10150	-41.18	20221215	5250	13.71	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
5	20231130	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	140	2	2.40	104538040	17664	93.15	5890	6060	5830	7590	4090	5840	5918.14	0.52	0	-3827	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1966	-39.08	2.42	12	0.05	-153.00	2475.00	10150	20221215	-41.08	5250	20231026	13.90	9410	-36.45	20230418	5250	13.90	20231026	10150	-41.08	20221215	5250	13.90	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
6	20231130	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	120	2	2.05	60881450	10352	54.59	5890	5980	5830	7590	4090	5840	5881.13	0.52	0	-1264	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1959	-38.95	2.41	12	0.03	-153.00	2475.00	10150	20221215	-41.28	5250	20231026	13.52	9410	-36.66	20230418	5250	13.52	20231026	10150	-41.28	20221215	5250	13.52	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
7	20231130	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-10	5	-0.17	42371390	7221	38.08	5890	5890	5830	7590	4090	5840	5867.80	0.52	0	-978	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1916	-38.10	2.36	12	0.02	-153.00	2475.00	10150	20221215	-42.56	5250	20231026	11.05	9410	-38.04	20230418	5250	11.05	20231026	10150	-42.56	20221215	5250	11.05	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
8	20231130	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	20	2	0.34	14472220	2476	13.06	5890	5890	5830	7590	4090	5840	5845.00	0.52	0	-381	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1926	-38.30	2.37	12	0.01	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
9	20231130	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	40	2	0.68	412130	70	0.37	5890	5890	5880	7590	4090	5840	5887.57	0.52	0	-56	5920	5880	5850	5810	5780	5900	5830	164	1750	500	3970	10	1	32870376	1933	-38.43	2.38	12	0.00	-153.00	2475.00	10150	20221215	-42.07	5250	20231026	12.00	9410	-37.51	20230418	5250	12.00	20231026	10150	-42.07	20221215	5250	12.00	20231026	0.58	N	166480	500	164 억		169707	N	N	1	N	00	N
10	20231129	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-30	5	-0.51	110334590	18876	53.14	5820	5890	5820	7630	4110	5870	5845.23	0.51	0	2072	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1920	-38.17	2.36	12	0.06	-153.00	2475.00	10150	20221215	-42.46	5250	20231026	11.24	9410	-37.94	20230418	5250	11.24	20231026	10150	-42.46	20221215	5250	11.24	20231026	0.58	N	166480	500	164 억		168573	N	N	1	N	00	N
11	20231129	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-20	5	-0.34	95969270	16414	46.21	5820	5890	5820	7630	4110	5870	5846.79	0.51	0	2065	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1923	-38.24	2.36	12	0.05	-153.00	2475.00	10150	20221215	-42.36	5250	20231026	11.43	9410	-37.83	20230418	5250	11.43	20231026	10150	-42.36	20221215	5250	11.43	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
12	20231129	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	83066090	14206	39.99	5820	5890	5820	7630	4110	5870	5847.25	0.51	0	2565	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1926	-38.30	2.37	12	0.04	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
13	20231129	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	72237590	12352	34.77	5820	5890	5820	7630	4110	5870	5848.25	0.51	0	1487	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1929	-38.37	2.37	12	0.04	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
14	20231129	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	51386670	8784	24.73	5820	5890	5820	7630	4110	5870	5850.03	0.51	0	728	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1929	-38.37	2.37	12	0.03	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
15	20231129	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	34041470	5819	16.38	5820	5890	5820	7630	4110	5870	5850.05	0.51	0	602	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1926	-38.30	2.37	12	0.02	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
16	20231129	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	22490190	3843	10.82	5820	5890	5820	7630	4110	5870	5852.25	0.51	0	580	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1926	-38.30	2.37	12	0.01	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
17	20231129	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	20	2	0.34	4976900	850	2.39	5820	5890	5820	7630	4110	5870	5855.18	0.51	0	-317	6090	5980	5890	5780	5690	5935	5735	164	1760	500	3990	10	1	32870376	1936	-38.50	2.38	12	0.00	-153.00	2475.00	10150	20221215	-41.97	5250	20231026	12.19	9410	-37.41	20230418	5250	12.19	20231026	10150	-41.97	20221215	5250	12.19	20231026	0.58	N	166480	500	164 억		168573	N	N	0	N	00	N
18	20231128	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-110	5	-1.84	209499510	35508	172.52	5980	6000	5800	7770	4190	5980	5900.07	0.50	0	7073	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1929	-38.37	2.37	12	0.11	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
19	20231128	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-60	5	-1.00	186978710	31687	153.95	5980	6000	5800	7770	4190	5980	5900.80	0.50	0	7064	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1946	-38.69	2.39	12	0.10	-153.00	2475.00	10150	20221215	-41.67	5250	20231026	12.76	9410	-37.09	20230418	5250	12.76	20231026	10150	-41.67	20221215	5250	12.76	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
20	20231128	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-50	5	-0.84	178882050	30313	147.28	5980	6000	5800	7770	4190	5980	5901.17	0.50	0	6970	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1949	-38.76	2.40	12	0.09	-153.00	2475.00	10150	20221215	-41.58	5250	20231026	12.95	9410	-36.98	20230418	5250	12.95	20231026	10150	-41.58	20221215	5250	12.95	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
21	20231128	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-40	5	-0.67	162925960	27610	134.15	5980	6000	5800	7770	4190	5980	5900.98	0.50	0	6783	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1953	-38.82	2.40	12	0.08	-153.00	2475.00	10150	20221215	-41.48	5250	20231026	13.14	9410	-36.88	20230418	5250	13.14	20231026	10150	-41.48	20221215	5250	13.14	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
22	20231128	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-20	5	-0.33	155220180	26308	127.82	5980	6000	5800	7770	4190	5980	5900.11	0.50	0	6933	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1959	-38.95	2.41	12	0.08	-153.00	2475.00	10150	20221215	-41.28	5250	20231026	13.52	9410	-36.66	20230418	5250	13.52	20231026	10150	-41.28	20221215	5250	13.52	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
23	20231128	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-20	5	-0.33	148751060	25223	122.55	5980	6000	5800	7770	4190	5980	5897.44	0.50	0	7429	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1959	-38.95	2.41	12	0.08	-153.00	2475.00	10150	20221215	-41.28	5250	20231026	13.52	9410	-36.66	20230418	5250	13.52	20231026	10150	-41.28	20221215	5250	13.52	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
24	20231128	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-110	5	-1.84	127233010	21577	104.83	5980	6000	5800	7770	4190	5980	5896.70	0.50	0	7916	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1929	-38.37	2.37	12	0.07	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
25	20231128	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-20	5	-0.33	47331110	7954	38.65	5980	6000	5880	7770	4190	5980	5950.60	0.50	0	5391	6220	6100	6000	5880	5780	6050	5830	164	1790	500	4060	10	1	32870376	1959	-38.95	2.41	12	0.02	-153.00	2475.00	10150	20221215	-41.28	5250	20231026	13.52	9410	-36.66	20230418	5250	13.52	20231026	10150	-41.28	20221215	5250	13.52	20231026	0.58	N	166480	500	164 억		164386	N	N	0	N	00	N
26	20231127	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	123426840	20572	46.19	6010	6120	5900	7860	4240	6050	5999.94	0.53	0	-8959	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1966	-39.08	2.42	12	0.06	-153.00	2475.00	10150	20221215	-41.08	5250	20231026	13.90	9410	-36.45	20230418	5250	13.90	20231026	10150	-41.08	20221215	5250	13.90	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
27	20231127	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-80	5	-1.32	118118430	19684	44.20	6010	6120	5900	7860	4240	6050	6000.73	0.53	0	-8965	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1962	-39.02	2.41	12	0.06	-153.00	2475.00	10150	20221215	-41.18	5250	20231026	13.71	9410	-36.56	20230418	5250	13.71	20231026	10150	-41.18	20221215	5250	13.71	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
28	20231127	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-100	5	-1.65	107026520	17820	40.01	6010	6120	5900	7860	4240	6050	6005.98	0.53	0	-8799	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1956	-38.89	2.40	12	0.05	-153.00	2475.00	10150	20221215	-41.38	5250	20231026	13.33	9410	-36.77	20230418	5250	13.33	20231026	10150	-41.38	20221215	5250	13.33	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
29	20231127	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-100	5	-1.65	97152110	16154	36.27	6010	6120	5900	7860	4240	6050	6014.12	0.53	0	-8312	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1956	-38.89	2.40	12	0.05	-153.00	2475.00	10150	20221215	-41.38	5250	20231026	13.33	9410	-36.77	20230418	5250	13.33	20231026	10150	-41.38	20221215	5250	13.33	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
30	20231127	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-60	5	-0.99	85912530	14263	32.03	6010	6120	5900	7860	4240	6050	6023.45	0.53	0	-7535	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1969	-39.15	2.42	12	0.04	-153.00	2475.00	10150	20221215	-40.99	5250	20231026	14.10	9410	-36.34	20230418	5250	14.10	20231026	10150	-40.99	20221215	5250	14.10	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
31	20231127	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	68464140	11342	25.47	6010	6120	5900	7860	4240	6050	6036.34	0.53	0	-5816	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1966	-39.08	2.42	12	0.03	-153.00	2475.00	10150	20221215	-41.08	5250	20231026	13.90	9410	-36.45	20230418	5250	13.90	20231026	10150	-41.08	20221215	5250	13.90	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
32	20231127	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-40	5	-0.66	50484420	8347	18.74	6010	6120	5900	7860	4240	6050	6048.21	0.53	0	-4902	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1976	-39.28	2.43	12	0.03	-153.00	2475.00	10150	20221215	-40.79	5250	20231026	14.48	9410	-36.13	20230418	5250	14.48	20231026	10150	-40.79	20221215	5250	14.48	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
33	20231127	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	30	2	0.50	8302770	1366	3.07	6010	6120	6010	7860	4240	6050	6078.16	0.53	0	-145	6230	6140	6060	5970	5890	6185	6015	164	1810	500	4110	10	1	32870376	1999	-39.74	2.46	12	0.00	-153.00	2475.00	10150	20221215	-40.10	5250	20231026	15.81	9410	-35.39	20230418	5250	15.81	20231026	10150	-40.10	20221215	5250	15.81	20231026	0.58	N	166480	500	164 억		174985	N	N	0	N	00	N
34	20231124	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	267664120	44333	136.06	6000	6150	5980	7860	4240	6050	6037.58	0.51	0	10552	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1989	-39.54	2.44	12	0.13	-153.00	2475.00	10150	20221215	-40.39	5250	20231026	15.24	9410	-35.71	20230418	5250	15.24	20231026	10150	-40.39	20221215	5250	15.24	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
35	20231124	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-70	5	-1.16	263161520	43588	133.78	6000	6150	5980	7860	4240	6050	6037.48	0.51	0	10544	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1966	-39.08	2.42	12	0.13	-153.00	2475.00	10150	20221215	-41.08	5250	20231026	13.90	9410	-36.45	20230418	5250	13.90	20231026	10150	-41.08	20221215	5250	13.90	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
36	20231124	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	30	2	0.50	206054440	34107	104.68	6000	6150	6000	7860	4240	6050	6041.41	0.51	0	10343	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1999	-39.74	2.46	12	0.10	-153.00	2475.00	10150	20221215	-40.10	5250	20231026	15.81	9410	-35.39	20230418	5250	15.81	20231026	10150	-40.10	20221215	5250	15.81	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
37	20231124	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	0	3	0.00	194632490	32223	98.90	6000	6150	6000	7860	4240	6050	6040.17	0.51	0	9884	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1989	-39.54	2.44	12	0.10	-153.00	2475.00	10150	20221215	-40.39	5250	20231026	15.24	9410	-35.71	20230418	5250	15.24	20231026	10150	-40.39	20221215	5250	15.24	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
38	20231124	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	20	2	0.33	187616280	31066	95.34	6000	6150	6000	7860	4240	6050	6039.28	0.51	0	9736	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1995	-39.67	2.45	12	0.09	-153.00	2475.00	10150	20221215	-40.20	5250	20231026	15.62	9410	-35.49	20230418	5250	15.62	20231026	10150	-40.20	20221215	5250	15.62	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
39	20231124	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	10	2	0.17	183993190	30467	93.51	6000	6150	6000	7860	4240	6050	6039.10	0.51	0	9801	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1992	-39.61	2.45	12	0.09	-153.00	2475.00	10150	20221215	-40.30	5250	20231026	15.43	9410	-35.60	20230418	5250	15.43	20231026	10150	-40.30	20221215	5250	15.43	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
40	20231124	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-40	5	-0.66	166039440	27489	84.37	6000	6150	6000	7860	4240	6050	6040.21	0.51	0	9016	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1976	-39.28	2.43	12	0.08	-153.00	2475.00	10150	20221215	-40.79	5250	20231026	14.48	9410	-36.13	20230418	5250	14.48	20231026	10150	-40.79	20221215	5250	14.48	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
41	20231124	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	10	2	0.17	15654360	2602	7.99	6000	6100	6000	7860	4240	6050	6016.28	0.51	0	107	6230	6140	6050	5960	5870	6185	6005	164	1810	500	4110	10	1	32870376	1992	-39.61	2.45	12	0.01	-153.00	2475.00	10150	20221215	-40.30	5250	20231026	15.43	9410	-35.60	20230418	5250	15.43	20231026	10150	-40.30	20221215	5250	15.43	20231026	0.58	N	166480	500	164 억		168143	N	N	0	N	00	N
42	20231123	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	80	2	1.34	197913850	32522	110.04	5970	6140	5960	7760	4180	5970	6085.54	0.51	0	2375	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	1989	-39.54	2.44	12	0.10	-153.00	2475.00	10150	20221215	-40.39	5250	20231026	15.24	9410	-35.71	20230418	5250	15.24	20231026	10150	-40.39	20221215	5250	15.24	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
43	20231123	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	100	2	1.68	186738360	30672	103.78	5970	6140	5960	7760	4180	5970	6088.24	0.51	0	2120	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	1995	-39.67	2.45	12	0.09	-153.00	2475.00	10150	20221215	-40.20	5250	20231026	15.62	9410	-35.49	20230418	5250	15.62	20231026	10150	-40.20	20221215	5250	15.62	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
44	20231123	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	110	2	1.84	150301330	24656	83.42	5970	6140	5960	7760	4180	5970	6095.93	0.51	0	2342	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	1999	-39.74	2.46	12	0.08	-153.00	2475.00	10150	20221215	-40.10	5250	20231026	15.81	9410	-35.39	20230418	5250	15.81	20231026	10150	-40.10	20221215	5250	15.81	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
45	20231123	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	130	2	2.18	110926700	18205	61.59	5970	6140	5960	7760	4180	5970	6093.20	0.51	0	1608	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	2005	-39.87	2.46	12	0.06	-153.00	2475.00	10150	20221215	-39.90	5250	20231026	16.19	9410	-35.18	20230418	5250	16.19	20231026	10150	-39.90	20221215	5250	16.19	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
46	20231123	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	150	2	2.51	76331730	12547	42.45	5970	6140	5960	7760	4180	5970	6083.66	0.51	0	1705	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	2012	-40.00	2.47	12	0.04	-153.00	2475.00	10150	20221215	-39.70	5250	20231026	16.57	9410	-34.96	20230418	5250	16.57	20231026	10150	-39.70	20221215	5250	16.57	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
47	20231123	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	120	2	2.01	41364510	6833	23.12	5970	6120	5960	7760	4180	5970	6053.64	0.51	0	-707	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	2002	-39.80	2.46	12	0.02	-153.00	2475.00	10150	20221215	-40.00	5250	20231026	16.00	9410	-35.28	20230418	5250	16.00	20231026	10150	-40.00	20221215	5250	16.00	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
48	20231123	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	100	2	1.68	14899440	2477	8.38	5970	6070	5960	7760	4180	5970	6015.12	0.51	0	-28	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	1995	-39.67	2.45	12	0.01	-153.00	2475.00	10150	20221215	-40.20	5250	20231026	15.62	9410	-35.49	20230418	5250	15.62	20231026	10150	-40.20	20221215	5250	15.62	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
49	20231123	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	30	2	0.50	1140180	191	0.65	5970	6000	5960	7760	4180	5970	5969.53	0.51	0	-13	6176	6072	5976	5872	5776	6025	5825	164	1790	500	4050	10	1	32870376	1972	-39.22	2.42	12	0.00	-153.00	2475.00	10150	20221215	-40.89	5250	20231026	14.29	9410	-36.24	20230418	5250	14.29	20231026	10150	-40.89	20221215	5250	14.29	20231026	0.58	N	166480	500	164 억		168306	N	N	0	N	00	N
50	20231122	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-40	5	-0.67	177056230	29540	87.47	6000	6080	5880	7810	4210	6010	5993.78	0.54	0	-6768	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1962	-39.02	2.41	12	0.09	-153.00	2475.00	10150	20221215	-41.18	5250	20231026	13.71	9410	-36.56	20230418	5250	13.71	20231026	10150	-41.18	20221215	5250	13.71	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
51	20231122	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-40	5	-0.67	163430860	27253	80.70	6000	6080	5880	7810	4210	6010	5996.80	0.54	0	-6007	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1962	-39.02	2.41	12	0.08	-153.00	2475.00	10150	20221215	-41.18	5250	20231026	13.71	9410	-36.56	20230418	5250	13.71	20231026	10150	-41.18	20221215	5250	13.71	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
52	20231122	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	20	2	0.33	110957380	18504	54.79	6000	6070	5910	7810	4210	6010	5996.40	0.54	0	-4112	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1982	-39.41	2.44	12	0.06	-153.00	2475.00	10150	20221215	-40.59	5250	20231026	14.86	9410	-35.92	20230418	5250	14.86	20231026	10150	-40.59	20221215	5250	14.86	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
53	20231122	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-20	5	-0.33	100969040	16846	49.88	6000	6070	5910	7810	4210	6010	5993.65	0.54	0	-3760	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1969	-39.15	2.42	12	0.05	-153.00	2475.00	10150	20221215	-40.99	5250	20231026	14.10	9410	-36.34	20230418	5250	14.10	20231026	10150	-40.99	20221215	5250	14.10	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
54	20231122	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-30	5	-0.50	95691020	15965	47.27	6000	6070	5910	7810	4210	6010	5993.80	0.54	0	-3351	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1966	-39.08	2.42	12	0.05	-153.00	2475.00	10150	20221215	-41.08	5250	20231026	13.90	9410	-36.45	20230418	5250	13.90	20231026	10150	-41.08	20221215	5250	13.90	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
55	20231122	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-30	5	-0.50	61734890	10258	30.37	6000	6070	5970	7810	4210	6010	6018.22	0.54	0	-2581	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1966	-39.08	2.42	12	0.03	-153.00	2475.00	10150	20221215	-41.08	5250	20231026	13.90	9410	-36.45	20230418	5250	13.90	20231026	10150	-41.08	20221215	5250	13.90	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
56	20231122	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	40	2	0.67	46716690	7758	22.97	6000	6070	5970	7810	4210	6010	6021.74	0.54	0	-2069	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1989	-39.54	2.44	12	0.02	-153.00	2475.00	10150	20221215	-40.39	5250	20231026	15.24	9410	-35.71	20230418	5250	15.24	20231026	10150	-40.39	20221215	5250	15.24	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
57	20231122	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-10	5	-0.17	1411620	235	0.70	6000	6010	5990	7810	4210	6010	6006.89	0.54	0	70	6223	6116	5983	5876	5743	6170	5930	164	1800	500	4080	10	1	32870376	1972	-39.22	2.42	12	0.00	-153.00	2475.00	10150	20221215	-40.89	5250	20231026	14.29	9410	-36.24	20230418	5250	14.29	20231026	10150	-40.89	20221215	5250	14.29	20231026	0.59	N	166480	500	164 억		177872	N	N	0	N	00	N
58	20231121	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	150	2	2.56	202462300	33768	154.02	5880	6090	5850	7610	4110	5860	5995.61	0.54	0	4553	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1976	-39.28	2.43	12	0.10	-153.00	2475.00	10150	20221215	-40.79	5250	20231026	14.48	9410	-36.13	20230418	5250	14.48	20231026	10150	-40.79	20221215	5250	14.48	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
59	20231121	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	180	2	3.07	197427290	32931	150.20	5880	6090	5850	7610	4110	5860	5995.18	0.54	0	4350	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1985	-39.48	2.44	12	0.10	-153.00	2475.00	10150	20221215	-40.49	5250	20231026	15.05	9410	-35.81	20230418	5250	15.05	20231026	10150	-40.49	20221215	5250	15.05	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
60	20231121	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	160	2	2.73	149396920	24963	113.86	5880	6090	5850	7610	4110	5860	5984.73	0.54	0	4025	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1979	-39.35	2.43	12	0.08	-153.00	2475.00	10150	20221215	-40.69	5250	20231026	14.67	9410	-36.03	20230418	5250	14.67	20231026	10150	-40.69	20221215	5250	14.67	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
61	20231121	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	190	2	3.24	128593860	21503	98.08	5880	6090	5850	7610	4110	5860	5980.28	0.54	0	4050	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1989	-39.54	2.44	12	0.07	-153.00	2475.00	10150	20221215	-40.39	5250	20231026	15.24	9410	-35.71	20230418	5250	15.24	20231026	10150	-40.39	20221215	5250	15.24	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
62	20231121	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	180	2	3.07	119366230	19976	91.11	5880	6090	5850	7610	4110	5860	5975.48	0.54	0	3883	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1985	-39.48	2.44	12	0.06	-153.00	2475.00	10150	20221215	-40.49	5250	20231026	15.05	9410	-35.81	20230418	5250	15.05	20231026	10150	-40.49	20221215	5250	15.05	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
63	20231121	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	170	2	2.90	86015060	14457	65.94	5880	6050	5850	7610	4110	5860	5949.72	0.54	0	4245	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1982	-39.41	2.44	12	0.04	-153.00	2475.00	10150	20221215	-40.59	5250	20231026	14.86	9410	-35.92	20230418	5250	14.86	20231026	10150	-40.59	20221215	5250	14.86	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
64	20231121	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	70	2	1.19	46485390	7864	35.87	5880	5960	5850	7610	4110	5860	5911.16	0.54	0	1558	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1949	-38.76	2.40	12	0.02	-153.00	2475.00	10150	20221215	-41.58	5250	20231026	12.95	9410	-36.98	20230418	5250	12.95	20231026	10150	-41.58	20221215	5250	12.95	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
65	20231121	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	30	2	0.51	629240	107	0.49	5880	5890	5880	7610	4110	5860	5880.75	0.54	0	-59	6040	5950	5860	5770	5680	5995	5815	164	1750	500	3980	10	1	32870376	1936	-38.50	2.38	12	0.00	-153.00	2475.00	10150	20221215	-41.97	5250	20231026	12.19	9410	-37.41	20230418	5250	12.19	20231026	10150	-41.97	20221215	5250	12.19	20231026	0.59	N	166480	500	164 억		177910	N	N	1	N	00	N
66	20231120	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	80	2	1.38	126963820	21641	103.95	5820	5950	5770	7510	4050	5780	5867.02	0.54	0	3710	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1926	-38.30	2.37	12	0.07	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.59	N	166480	500	164 억		176392	N	N	1	N	00	N
67	20231120	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	100	2	1.73	111207640	18960	91.08	5820	5950	5770	7510	4050	5780	5865.38	0.54	0	3788	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1933	-38.43	2.38	12	0.06	-153.00	2475.00	10150	20221215	-42.07	5250	20231026	12.00	9410	-37.51	20230418	5250	12.00	20231026	10150	-42.07	20221215	5250	12.00	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
68	20231120	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	70	2	1.21	104496200	17815	85.57	5820	5950	5770	7510	4050	5780	5865.63	0.54	0	3967	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1923	-38.24	2.36	12	0.05	-153.00	2475.00	10150	20221215	-42.36	5250	20231026	11.43	9410	-37.83	20230418	5250	11.43	20231026	10150	-42.36	20221215	5250	11.43	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
69	20231120	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	90	2	1.56	83090300	14152	67.98	5820	5950	5770	7510	4050	5780	5871.28	0.54	0	3326	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1929	-38.37	2.37	12	0.04	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
70	20231120	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	80	2	1.38	77834520	13255	63.67	5820	5950	5770	7510	4050	5780	5872.09	0.54	0	3244	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1926	-38.30	2.37	12	0.04	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
71	20231120	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	120	2	2.08	62828190	10691	51.35	5820	5950	5770	7510	4050	5780	5876.74	0.54	0	3115	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1939	-38.56	2.38	12	0.03	-153.00	2475.00	10150	20221215	-41.87	5250	20231026	12.38	9410	-37.30	20230418	5250	12.38	20231026	10150	-41.87	20221215	5250	12.38	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
72	20231120	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	90	2	1.56	38329790	6557	31.50	5820	5890	5770	7510	4050	5780	5845.63	0.54	0	2989	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1929	-38.37	2.37	12	0.02	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
73	20231120	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	50	2	0.87	5471160	943	4.53	5820	5830	5770	7510	4050	5780	5801.87	0.54	0	227	5913	5846	5793	5726	5673	5820	5700	164	1730	500	3930	10	1	32870376	1916	-38.10	2.36	12	0.00	-153.00	2475.00	10150	20221215	-42.56	5250	20231026	11.05	9410	-38.04	20230418	5250	11.05	20231026	10150	-42.56	20221215	5250	11.05	20231026	0.59	N	166480	500	164 억		176392	N	N	0	N	00	N
74	20231117	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-50	5	-0.86	119372150	20575	122.28	5810	5860	5740	7570	4090	5830	5802.30	0.56	0	-5422	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1900	-37.78	2.34	12	0.06	-153.00	2475.00	10150	20221215	-43.05	5250	20231026	10.10	9410	-38.58	20230418	5250	10.10	20231026	10150	-43.05	20221215	5250	10.10	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
75	20231117	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	109804670	18923	112.46	5810	5860	5740	7570	4090	5830	5802.71	0.56	0	-5220	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1916	-38.10	2.36	12	0.06	-153.00	2475.00	10150	20221215	-42.56	5250	20231026	11.05	9410	-38.04	20230418	5250	11.05	20231026	10150	-42.56	20221215	5250	11.05	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
76	20231117	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	62991880	10895	64.75	5810	5860	5740	7570	4090	5830	5781.72	0.56	0	-1359	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1913	-38.04	2.35	12	0.03	-153.00	2475.00	10150	20221215	-42.66	5250	20231026	10.86	9410	-38.15	20230418	5250	10.86	20231026	10150	-42.66	20221215	5250	10.86	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
77	20231117	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-60	5	-1.03	45504630	7874	46.80	5810	5860	5740	7570	4090	5830	5779.10	0.56	0	-1776	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1897	-37.71	2.33	12	0.02	-153.00	2475.00	10150	20221215	-43.15	5250	20231026	9.90	9410	-38.68	20230418	5250	9.90	20231026	10150	-43.15	20221215	5250	9.90	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
78	20231117	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-30	5	-0.51	39160660	6774	40.26	5810	5860	5740	7570	4090	5830	5781.02	0.56	0	-1614	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1906	-37.91	2.34	12	0.02	-153.00	2475.00	10150	20221215	-42.86	5250	20231026	10.48	9410	-38.36	20230418	5250	10.48	20231026	10150	-42.86	20221215	5250	10.48	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
79	20231117	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-60	5	-1.03	34760670	6014	35.74	5810	5860	5740	7570	4090	5830	5779.96	0.56	0	-1285	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1897	-37.71	2.33	12	0.02	-153.00	2475.00	10150	20221215	-43.15	5250	20231026	9.90	9410	-38.68	20230418	5250	9.90	20231026	10150	-43.15	20221215	5250	9.90	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
80	20231117	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-40	5	-0.69	21802280	3765	22.38	5810	5860	5750	7570	4090	5830	5790.78	0.56	0	-1558	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1903	-37.84	2.34	12	0.01	-153.00	2475.00	10150	20221215	-42.96	5250	20231026	10.29	9410	-38.47	20230418	5250	10.29	20231026	10150	-42.96	20221215	5250	10.29	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
81	20231117	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-30	5	-0.51	4706980	810	4.81	5810	5860	5790	7570	4090	5830	5811.09	0.56	0	47	5950	5890	5810	5750	5670	5920	5780	164	1740	500	3960	10	1	32870376	1906	-37.91	2.34	12	0.00	-153.00	2475.00	10150	20221215	-42.86	5250	20231026	10.48	9410	-38.36	20230418	5250	10.48	20231026	10150	-42.86	20221215	5250	10.48	20231026	0.59	N	166480	500	164 억		183834	N	N	0	N	00	N
82	20231116	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	30	2	0.52	84710130	14585	39.95	5730	5870	5730	7550	4070	5810	5808.03	0.55	0	3266	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1920	-38.17	2.36	12	0.04	-153.00	2475.00	10150	20221215	-42.46	5250	20231026	11.24	9410	-37.94	20230418	5250	11.24	20231026	10150	-42.46	20221215	5250	11.24	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
83	20231116	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	80031120	13782	37.75	5730	5870	5730	7550	4070	5810	5806.93	0.55	0	3233	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1916	-38.10	2.36	12	0.04	-153.00	2475.00	10150	20221215	-42.56	5250	20231026	11.05	9410	-38.04	20230418	5250	11.05	20231026	10150	-42.56	20221215	5250	11.05	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
84	20231116	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	62032820	10696	29.30	5730	5870	5730	7550	4070	5810	5799.63	0.55	0	3400	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1916	-38.10	2.36	12	0.03	-153.00	2475.00	10150	20221215	-42.56	5250	20231026	11.05	9410	-38.04	20230418	5250	11.05	20231026	10150	-42.56	20221215	5250	11.05	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
85	20231116	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	56753700	9790	26.82	5730	5870	5730	7550	4070	5810	5797.11	0.55	0	3592	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1923	-38.24	2.36	12	0.03	-153.00	2475.00	10150	20221215	-42.36	5250	20231026	11.43	9410	-37.83	20230418	5250	11.43	20231026	10150	-42.36	20221215	5250	11.43	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
86	20231116	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	45657210	7891	21.62	5730	5870	5730	7550	4070	5810	5785.99	0.55	0	3427	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1926	-38.30	2.37	12	0.02	-153.00	2475.00	10150	20221215	-42.27	5250	20231026	11.62	9410	-37.73	20230418	5250	11.62	20231026	10150	-42.27	20221215	5250	11.62	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
87	20231116	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	32955460	5715	15.66	5730	5830	5730	7550	4070	5810	5766.48	0.55	0	2826	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1910	-37.97	2.35	12	0.02	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
88	20231116	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-60	5	-1.03	3392930	589	1.61	5730	5800	5730	7550	4070	5810	5760.49	0.55	0	59	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1890	-37.58	2.32	12	0.00	-153.00	2475.00	10150	20221215	-43.35	5250	20231026	9.52	9410	-38.89	20230418	5250	9.52	20231026	10150	-43.35	20221215	5250	9.52	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
89	20231116	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	7550	4070	5810	0.00	0.55	0	0	6010	5910	5820	5720	5630	5865	5675	164	1740	500	3950	10	1	32870376	1910	-37.97	2.35	12	0.00	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		181869	N	N	0	N	00	N
90	20231115	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	196359330	33768	132.66	5900	5920	5730	7540	4060	5800	5814.95	0.55	0	3180	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1910	-37.97	2.35	12	0.10	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
91	20231115	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	20	2	0.34	186630390	32087	126.06	5900	5920	5730	7540	4060	5800	5816.39	0.55	0	2781	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1913	-38.04	2.35	12	0.10	-153.00	2475.00	10150	20221215	-42.66	5250	20231026	10.86	9410	-38.15	20230418	5250	10.86	20231026	10150	-42.66	20221215	5250	10.86	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
92	20231115	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-50	5	-0.86	133837450	23042	90.52	5900	5920	5730	7540	4060	5800	5808.41	0.55	0	2613	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1890	-37.58	2.32	12	0.07	-153.00	2475.00	10150	20221215	-43.35	5250	20231026	9.52	9410	-38.89	20230418	5250	9.52	20231026	10150	-43.35	20221215	5250	9.52	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
93	20231115	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-10	5	-0.17	110579460	19004	74.66	5900	5920	5730	7540	4060	5800	5818.75	0.55	0	1694	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1903	-37.84	2.34	12	0.06	-153.00	2475.00	10150	20221215	-42.96	5250	20231026	10.29	9410	-38.47	20230418	5250	10.29	20231026	10150	-42.96	20221215	5250	10.29	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
94	20231115	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-10	5	-0.17	91518720	15710	61.72	5900	5920	5730	7540	4060	5800	5825.51	0.55	0	2226	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1903	-37.84	2.34	12	0.05	-153.00	2475.00	10150	20221215	-42.96	5250	20231026	10.29	9410	-38.47	20230418	5250	10.29	20231026	10150	-42.96	20221215	5250	10.29	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
95	20231115	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	66101240	11318	44.46	5900	5920	5780	7540	4060	5800	5840.36	0.55	0	1472	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1906	-37.91	2.34	12	0.03	-153.00	2475.00	10150	20221215	-42.86	5250	20231026	10.48	9410	-38.36	20230418	5250	10.48	20231026	10150	-42.86	20221215	5250	10.48	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
96	20231115	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	50960040	8706	34.20	5900	5920	5780	7540	4060	5800	5853.44	0.55	0	1219	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1910	-37.97	2.35	12	0.03	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
97	20231115	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	100	2	1.72	17830380	3023	11.88	5900	5920	5840	7540	4060	5800	5898.24	0.55	0	-1024	5960	5880	5780	5700	5600	5920	5740	164	1740	500	3940	10	1	32870376	1939	-38.56	2.38	12	0.01	-153.00	2475.00	10150	20221215	-41.87	5250	20231026	12.38	9410	-37.30	20230418	5250	12.38	20231026	10150	-41.87	20221215	5250	12.38	20231026	0.59	N	166480	500	164 억		181459	N	N	0	N	00	N
98	20231114	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	120	2	2.11	147263740	25453	76.50	5680	5860	5680	7380	3980	5680	5785.68	0.56	0	3765	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1906	-37.91	2.34	12	0.08	-153.00	2475.00	10150	20221215	-42.86	5250	20231026	10.48	9410	-38.36	20230418	5250	10.48	20231026	10150	-42.86	20221215	5250	10.48	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
99	20231114	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	130	2	2.29	140292000	24252	72.89	5680	5860	5680	7380	3980	5680	5784.76	0.56	0	3327	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1910	-37.97	2.35	12	0.07	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
100	20231114	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	140	2	2.46	134358120	23227	69.81	5680	5860	5680	7380	3980	5680	5784.57	0.56	0	3210	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1913	-38.04	2.35	12	0.07	-153.00	2475.00	10150	20221215	-42.66	5250	20231026	10.86	9410	-38.15	20230418	5250	10.86	20231026	10150	-42.66	20221215	5250	10.86	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
101	20231114	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	170	2	2.99	112177010	19409	58.33	5680	5860	5680	7380	3980	5680	5779.64	0.56	0	3381	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1923	-38.24	2.36	12	0.06	-153.00	2475.00	10150	20221215	-42.36	5250	20231026	11.43	9410	-37.83	20230418	5250	11.43	20231026	10150	-42.36	20221215	5250	11.43	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
102	20231114	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	70	2	1.23	94466570	16332	49.09	5680	5860	5680	7380	3980	5680	5784.14	0.56	0	2150	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1890	-37.58	2.32	12	0.05	-153.00	2475.00	10150	20221215	-43.35	5250	20231026	9.52	9410	-38.89	20230418	5250	9.52	20231026	10150	-43.35	20221215	5250	9.52	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
103	20231114	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	90	2	1.58	86367510	14921	44.85	5680	5860	5680	7380	3980	5680	5788.32	0.56	0	2311	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1897	-37.71	2.33	12	0.05	-153.00	2475.00	10150	20221215	-43.15	5250	20231026	9.90	9410	-38.68	20230418	5250	9.90	20231026	10150	-43.15	20221215	5250	9.90	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
104	20231114	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	150	2	2.64	44642150	7712	23.18	5680	5850	5680	7380	3980	5680	5788.66	0.56	0	1771	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1916	-38.10	2.36	12	0.02	-153.00	2475.00	10150	20221215	-42.56	5250	20231026	11.05	9410	-38.04	20230418	5250	11.05	20231026	10150	-42.56	20221215	5250	11.05	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
105	20231114	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	60	2	1.06	5903110	1031	3.10	5680	5740	5680	7380	3980	5680	5725.62	0.56	0	479	6106	5892	5786	5572	5466	5840	5520	164	1700	500	3860	10	1	32870376	1887	-37.52	2.32	12	0.00	-153.00	2475.00	10150	20221215	-43.45	5250	20231026	9.33	9410	-39.00	20230418	5250	9.33	20231026	10150	-43.45	20221215	5250	9.33	20231026	0.59	N	166480	500	164 억		182517	N	N	0	N	00	N
106	20231113	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-170	5	-2.91	191913850	33154	101.67	5800	6000	5680	7600	4100	5850	5789.30	0.57	0	-2320	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1867	-37.12	2.29	12	0.10	-153.00	2475.00	10150	20221215	-44.04	5250	20231026	8.19	9410	-39.64	20230418	5250	8.19	20231026	10150	-44.04	20221215	5250	8.19	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
107	20231113	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-110	5	-1.88	163233040	28118	86.23	5800	6000	5710	7600	4100	5850	5805.29	0.57	0	-2073	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1887	-37.52	2.32	12	0.09	-153.00	2475.00	10150	20221215	-43.45	5250	20231026	9.33	9410	-39.00	20230418	5250	9.33	20231026	10150	-43.45	20221215	5250	9.33	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
108	20231113	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-60	5	-1.03	126191050	21670	66.46	5800	6000	5750	7600	4100	5850	5823.31	0.57	0	-1367	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1903	-37.84	2.34	12	0.07	-153.00	2475.00	10150	20221215	-42.96	5250	20231026	10.29	9410	-38.47	20230418	5250	10.29	20231026	10150	-42.96	20221215	5250	10.29	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
109	20231113	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-70	5	-1.20	116230390	19944	61.16	5800	6000	5750	7600	4100	5850	5827.84	0.57	0	-387	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1900	-37.78	2.34	12	0.06	-153.00	2475.00	10150	20221215	-43.05	5250	20231026	10.10	9410	-38.58	20230418	5250	10.10	20231026	10150	-43.05	20221215	5250	10.10	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
110	20231113	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-50	5	-0.85	107185910	18375	56.35	5800	6000	5750	7600	4100	5850	5833.25	0.57	0	270	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1906	-37.91	2.34	12	0.06	-153.00	2475.00	10150	20221215	-42.86	5250	20231026	10.48	9410	-38.36	20230418	5250	10.48	20231026	10150	-42.86	20221215	5250	10.48	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
111	20231113	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-50	5	-0.85	103443450	17728	54.37	5800	6000	5750	7600	4100	5850	5835.03	0.57	0	502	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1906	-37.91	2.34	12	0.05	-153.00	2475.00	10150	20221215	-42.86	5250	20231026	10.48	9410	-38.36	20230418	5250	10.48	20231026	10150	-42.86	20221215	5250	10.48	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
112	20231113	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-40	5	-0.68	65322180	11129	34.13	5800	6000	5790	7600	4100	5850	5869.55	0.57	0	90	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1910	-37.97	2.35	12	0.03	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
113	20231113	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	100	2	1.71	21527430	3651	11.20	5800	6000	5790	7600	4100	5850	5896.31	0.57	0	810	6036	5942	5806	5712	5576	5965	5735	164	1750	500	3970	10	1	32870376	1956	-38.89	2.40	12	0.01	-153.00	2475.00	10150	20221215	-41.38	5250	20231026	13.33	9410	-36.77	20230418	5250	13.33	20231026	10150	-41.38	20221215	5250	13.33	20231026	0.59	N	166480	500	164 억		187434	N	N	0	N	00	N
114	20231110	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-50	5	-0.85	188382000	32595	57.21	5850	5900	5670	7670	4130	5900	5779.48	0.57	0	1661	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1923	-38.24	2.36	12	0.10	-153.00	2475.00	10150	20221215	-42.36	5250	20231026	11.43	9410	-37.83	20230418	5250	11.43	20231026	10150	-42.36	20221215	5250	11.43	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
115	20231110	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-30	5	-0.51	179901020	31144	54.66	5850	5900	5670	7670	4130	5900	5776.43	0.57	0	1641	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1929	-38.37	2.37	12	0.09	-153.00	2475.00	10150	20221215	-42.17	5250	20231026	11.81	9410	-37.62	20230418	5250	11.81	20231026	10150	-42.17	20221215	5250	11.81	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
116	20231110	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-20	5	-0.34	149358870	25916	45.48	5850	5890	5670	7670	4130	5900	5763.19	0.57	0	2459	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1933	-38.43	2.38	12	0.08	-153.00	2475.00	10150	20221215	-42.07	5250	20231026	12.00	9410	-37.51	20230418	5250	12.00	20231026	10150	-42.07	20221215	5250	12.00	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
117	20231110	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-50	5	-0.85	142964500	24824	43.57	5850	5890	5670	7670	4130	5900	5759.12	0.57	0	2284	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1923	-38.24	2.36	12	0.08	-153.00	2475.00	10150	20221215	-42.36	5250	20231026	11.43	9410	-37.83	20230418	5250	11.43	20231026	10150	-42.36	20221215	5250	11.43	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
118	20231110	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-90	5	-1.53	105617480	18386	32.27	5850	5890	5670	7670	4130	5900	5744.45	0.57	0	1934	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1910	-37.97	2.35	12	0.06	-153.00	2475.00	10150	20221215	-42.76	5250	20231026	10.67	9410	-38.26	20230418	5250	10.67	20231026	10150	-42.76	20221215	5250	10.67	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
119	20231110	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-110	5	-1.86	98258740	17122	30.05	5850	5850	5670	7670	4130	5900	5738.74	0.57	0	2147	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1903	-37.84	2.34	12	0.05	-153.00	2475.00	10150	20221215	-42.96	5250	20231026	10.29	9410	-38.47	20230418	5250	10.29	20231026	10150	-42.96	20221215	5250	10.29	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
120	20231110	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-170	5	-2.88	84255900	14684	25.77	5850	5850	5670	7670	4130	5900	5737.94	0.57	0	1965	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1883	-37.45	2.32	12	0.04	-153.00	2475.00	10150	20221215	-43.55	5250	20231026	9.14	9410	-39.11	20230418	5250	9.14	20231026	10150	-43.55	20221215	5250	9.14	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
121	20231110	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-110	5	-1.86	21830920	3774	6.62	5850	5850	5750	7670	4130	5900	5784.56	0.57	0	837	6360	6130	5990	5760	5620	6060	5690	164	1770	500	4010	10	1	32870376	1903	-37.84	2.34	12	0.01	-153.00	2475.00	10150	20221215	-42.96	5250	20231026	10.29	9410	-38.47	20230418	5250	10.29	20231026	10150	-42.96	20221215	5250	10.29	20231026	0.59	N	166480	500	164 억		188373	N	N	0	N	00	N
122	20231109	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-240	5	-3.91	338538930	56484	94.29	6220	6220	5850	7980	4300	6140	5993.83	0.61	0	-5129	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1939	-38.56	2.38	12	0.17	-153.00	2475.00	10150	20221215	-41.87	5250	20231026	12.38	9410	-37.30	20230418	5250	12.38	20231026	10150	-41.87	20221215	5250	12.38	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
123	20231109	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-220	5	-3.58	314520980	52401	87.47	6220	6220	5880	7980	4300	6140	6002.19	0.61	0	-5019	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1946	-38.69	2.39	12	0.16	-153.00	2475.00	10150	20221215	-41.67	5250	20231026	12.76	9410	-37.09	20230418	5250	12.76	20231026	10150	-41.67	20221215	5250	12.76	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
124	20231109	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-200	5	-3.26	266706790	44331	74.00	6220	6220	5880	7980	4300	6140	6016.26	0.61	0	-3860	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1953	-38.82	2.40	12	0.13	-153.00	2475.00	10150	20221215	-41.48	5250	20231026	13.14	9410	-36.88	20230418	5250	13.14	20231026	10150	-41.48	20221215	5250	13.14	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
125	20231109	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-170	5	-2.77	210805750	34893	58.25	6220	6220	5930	7980	4300	6140	6041.49	0.61	0	-5700	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1962	-39.02	2.41	12	0.11	-153.00	2475.00	10150	20221215	-41.18	5250	20231026	13.71	9410	-36.56	20230418	5250	13.71	20231026	10150	-41.18	20221215	5250	13.71	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
126	20231109	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-130	5	-2.12	188103130	31092	51.90	6220	6220	5970	7980	4300	6140	6049.89	0.61	0	-4650	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1976	-39.28	2.43	12	0.09	-153.00	2475.00	10150	20221215	-40.79	5250	20231026	14.48	9410	-36.13	20230418	5250	14.48	20231026	10150	-40.79	20221215	5250	14.48	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
127	20231109	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-90	5	-1.47	142292490	23486	39.21	6220	6220	5970	7980	4300	6140	6058.61	0.61	0	-2835	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1989	-39.54	2.44	12	0.07	-153.00	2475.00	10150	20221215	-40.39	5250	20231026	15.24	9410	-35.71	20230418	5250	15.24	20231026	10150	-40.39	20221215	5250	15.24	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
128	20231109	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-70	5	-1.14	129679120	21396	35.72	6220	6220	5970	7980	4300	6140	6060.90	0.61	0	-2363	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	1995	-39.67	2.45	12	0.07	-153.00	2475.00	10150	20221215	-40.20	5250	20231026	15.62	9410	-35.49	20230418	5250	15.62	20231026	10150	-40.20	20221215	5250	15.62	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
129	20231109	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-20	5	-0.33	25966150	4256	7.10	6220	6220	6070	7980	4300	6140	6101.07	0.61	0	618	6286	6212	6146	6072	6006	6250	6110	164	1840	500	4170	10	1	32870376	2012	-40.00	2.47	12	0.01	-153.00	2475.00	10150	20221215	-39.70	5250	20231026	16.57	9410	-34.96	20230418	5250	16.57	20231026	10150	-39.70	20221215	5250	16.57	20231026	0.58	N	166480	500	164 억		201665	N	N	0	N	00	N
130	20231108	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-40	5	-0.65	366774860	59713	15.19	6080	6220	6080	8030	4330	6180	6142.32	0.65	0	5487	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2018	-40.13	2.48	12	0.18	-153.00	2475.00	10150	20221215	-39.51	5250	20231026	16.95	9410	-34.75	20230418	5250	16.95	20231026	10150	-39.51	20221215	5250	16.95	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
131	20231108	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-100	5	-1.62	355451360	57866	14.72	6080	6220	6080	8030	4330	6180	6142.66	0.65	0	5514	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	1999	-39.74	2.46	12	0.18	-153.00	2475.00	10150	20221215	-40.10	5250	20231026	15.81	9410	-35.39	20230418	5250	15.81	20231026	10150	-40.10	20221215	5250	15.81	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
132	20231108	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-10	5	-0.16	241973800	39324	10.00	6080	6220	6080	8030	4330	6180	6153.34	0.65	0	2923	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2028	-40.33	2.49	12	0.12	-153.00	2475.00	10150	20221215	-39.21	5250	20231026	17.52	9410	-34.43	20230418	5250	17.52	20231026	10150	-39.21	20221215	5250	17.52	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
133	20231108	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	191646550	31119	7.91	6080	6220	6080	8030	4330	6180	6158.51	0.65	0	2590	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2031	-40.39	2.50	12	0.09	-153.00	2475.00	10150	20221215	-39.11	5250	20231026	17.71	9410	-34.33	20230418	5250	17.71	20231026	10150	-39.11	20221215	5250	17.71	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
134	20231108	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-20	5	-0.32	186052520	30212	7.68	6080	6220	6080	8030	4330	6180	6158.23	0.65	0	3141	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2025	-40.26	2.49	12	0.09	-153.00	2475.00	10150	20221215	-39.31	5250	20231026	17.33	9410	-34.54	20230418	5250	17.33	20231026	10150	-39.31	20221215	5250	17.33	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
135	20231108	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	20	2	0.32	156545340	25439	6.47	6080	6220	6080	8030	4330	6180	6153.75	0.65	0	1773	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2038	-40.52	2.51	12	0.08	-153.00	2475.00	10150	20221215	-38.92	5250	20231026	18.10	9410	-34.11	20230418	5250	18.10	20231026	10150	-38.92	20221215	5250	18.10	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
136	20231108	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-60	5	-0.97	128092300	20832	5.30	6080	6220	6080	8030	4330	6180	6148.82	0.65	0	-202	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2012	-40.00	2.47	12	0.06	-153.00	2475.00	10150	20221215	-39.70	5250	20231026	16.57	9410	-34.96	20230418	5250	16.57	20231026	10150	-39.70	20221215	5250	16.57	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
137	20231108	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-70	5	-1.13	23956540	3927	1.00	6080	6170	6080	8030	4330	6180	6100.47	0.65	0	1030	6466	6322	6176	6032	5886	6250	5960	164	1850	500	4200	10	1	32870376	2008	-39.93	2.47	12	0.01	-153.00	2475.00	10150	20221215	-39.80	5250	20231026	16.38	9410	-35.07	20230418	5250	16.38	20231026	10150	-39.80	20221215	5250	16.38	20231026	0.50	N	166480	500	164 억		212878	N	N	0	N	00	N
138	20231107	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-100	5	-1.59	351474430	56978	21.80	6270	6320	6030	8160	4400	6280	6168.58	0.19	0	-2267	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2031	-40.39	2.50	12	0.17	-153.00	2475.00	10150	20221215	-39.11	5250	20231026	17.71	9410	-34.33	20230418	5250	17.71	20231026	10150	-39.11	20221215	5250	17.71	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
139	20231107	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-160	5	-2.55	334164210	54165	20.73	6270	6320	6030	8160	4400	6280	6169.38	0.19	0	-3238	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2012	-40.00	2.47	12	0.16	-153.00	2475.00	10150	20221215	-39.70	5250	20231026	16.57	9410	-34.96	20230418	5250	16.57	20231026	10150	-39.70	20221215	5250	16.57	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
140	20231107	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-150	5	-2.39	317999360	51527	19.72	6270	6320	6030	8160	4400	6280	6171.51	0.19	0	-3704	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2015	-40.07	2.48	12	0.16	-153.00	2475.00	10150	20221215	-39.61	5250	20231026	16.76	9410	-34.86	20230418	5250	16.76	20231026	10150	-39.61	20221215	5250	16.76	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
141	20231107	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-120	5	-1.91	285110050	46143	17.66	6270	6320	6030	8160	4400	6280	6178.84	0.19	0	-3781	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2025	-40.26	2.49	12	0.14	-153.00	2475.00	10150	20221215	-39.31	5250	20231026	17.33	9410	-34.54	20230418	5250	17.33	20231026	10150	-39.31	20221215	5250	17.33	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
142	20231107	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-160	5	-2.55	253217480	40916	15.66	6270	6320	6030	8160	4400	6280	6188.72	0.19	0	-2831	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2012	-40.00	2.47	12	0.12	-153.00	2475.00	10150	20221215	-39.70	5250	20231026	16.57	9410	-34.96	20230418	5250	16.57	20231026	10150	-39.70	20221215	5250	16.57	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
143	20231107	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-90	5	-1.43	235881990	38086	14.57	6270	6320	6030	8160	4400	6280	6193.40	0.19	0	-3321	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2035	-40.46	2.50	12	0.12	-153.00	2475.00	10150	20221215	-39.01	5250	20231026	17.90	9410	-34.22	20230418	5250	17.90	20231026	10150	-39.01	20221215	5250	17.90	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
144	20231107	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-30	5	-0.48	209208990	33764	12.92	6270	6320	6030	8160	4400	6280	6196.21	0.19	0	-4362	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2054	-40.85	2.53	12	0.10	-153.00	2475.00	10150	20221215	-38.42	5250	20231026	19.05	9410	-33.58	20230418	5250	19.05	20231026	10150	-38.42	20221215	5250	19.05	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
145	20231107	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-90	5	-1.43	51165320	8265	3.16	6270	6290	6030	8160	4400	6280	6190.60	0.19	0	47	6660	6470	6300	6110	5940	6460	6100	164	1880	500	4270	10	1	32870376	2035	-40.46	2.50	12	0.03	-153.00	2475.00	10150	20221215	-39.01	5250	20231026	17.90	9410	-34.22	20230418	5250	17.90	20231026	10150	-39.01	20221215	5250	17.90	20231026	0.49	N	166480	500	164 억		63381	N	N	0	N	00	N
146	20231106	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	100	2	1.62	1624186110	259537	19.43	6280	6490	6130	8030	4330	6180	6258.44	0.16	0	7247	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2064	-41.05	2.54	12	0.79	-153.00	2475.00	10150	20221215	-38.13	5250	20231026	19.62	9410	-33.26	20230418	5250	19.62	20231026	10150	-38.13	20221215	5250	19.62	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
147	20231106	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	60	2	0.97	1545871370	247023	18.49	6280	6490	6130	8030	4330	6180	6258.45	0.16	0	6104	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2051	-40.78	2.52	12	0.75	-153.00	2475.00	10150	20221215	-38.52	5250	20231026	18.86	9410	-33.69	20230418	5250	18.86	20231026	10150	-38.52	20221215	5250	18.86	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
148	20231106	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	140	2	2.27	1386031680	221505	16.58	6280	6490	6130	8030	4330	6180	6257.83	0.16	0	-1843	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2077	-41.31	2.55	12	0.67	-153.00	2475.00	10150	20221215	-37.73	5250	20231026	20.38	9410	-32.84	20230418	5250	20.38	20231026	10150	-37.73	20221215	5250	20.38	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
149	20231106	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	70	2	1.13	1245669360	199347	14.92	6280	6490	6130	8030	4330	6180	6249.23	0.16	0	-3825	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2054	-40.85	2.53	12	0.61	-153.00	2475.00	10150	20221215	-38.42	5250	20231026	19.05	9410	-33.58	20230418	5250	19.05	20231026	10150	-38.42	20221215	5250	19.05	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
150	20231106	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	120	2	1.94	1188873660	190296	14.24	6280	6490	6130	8030	4330	6180	6248.00	0.16	0	-4640	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2071	-41.18	2.55	12	0.58	-153.00	2475.00	10150	20221215	-37.93	5250	20231026	20.00	9410	-33.05	20230418	5250	20.00	20231026	10150	-37.93	20221215	5250	20.00	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
151	20231106	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	80	2	1.29	1091028040	174692	13.08	6280	6490	6130	8030	4330	6180	6245.97	0.16	0	-6687	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2058	-40.92	2.53	12	0.53	-153.00	2475.00	10150	20221215	-38.33	5250	20231026	19.24	9410	-33.48	20230418	5250	19.24	20231026	10150	-38.33	20221215	5250	19.24	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
152	20231106	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	20	2	0.32	545435870	88065	6.59	6280	6290	6130	8030	4330	6180	6193.78	0.16	0	-2594	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2038	-40.52	2.51	12	0.27	-153.00	2475.00	10150	20221215	-38.92	5250	20231026	18.10	9410	-34.11	20230418	5250	18.10	20231026	10150	-38.92	20221215	5250	18.10	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
153	20231106	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-30	5	-0.49	231422190	37219	2.79	6280	6290	6150	8030	4330	6180	6219.33	0.16	0	-5069	7973	7076	6303	5406	4633	7525	5855	164	1850	500	4200	10	1	32870376	2022	-40.20	2.48	12	0.11	-153.00	2475.00	10150	20221215	-39.41	5250	20231026	17.14	9410	-34.64	20230418	5250	17.14	20231026	10150	-39.41	20221215	5250	17.14	20231026	0.57	N	166480	500	164 억		52186	N	N	0	N	00	N
154	20231103	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	630	2	11.35	8717752090	1323615	7363.23	5580	7200	5530	7210	3890	5550	6586.88	0.31	0	-51348	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	2031	-40.39	2.50	12	4.03	-153.00	2475.00	10150	20221215	-39.11	5250	20231026	17.71	9410	-34.33	20230418	5250	17.71	20231026	10150	-39.11	20221215	5250	17.71	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
155	20231103	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	380	2	6.85	8348677820	1262947	7025.74	5580	7200	5530	7210	3890	5550	6610.47	0.31	0	-57405	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	1949	-38.76	2.40	12	3.84	-153.00	2475.00	10150	20221215	-41.58	5250	20231026	12.95	9410	-36.98	20230418	5250	12.95	20231026	10150	-41.58	20221215	5250	12.95	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
156	20231103	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	1460	2	26.31	5411677520	810549	4509.06	5580	7200	5530	7210	3890	5550	6676.56	0.31	0	-51928	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	2304	-45.82	2.83	12	2.47	-153.00	2475.00	10150	20221215	-30.94	5250	20231026	33.52	9410	-25.50	20230418	5250	33.52	20231026	10150	-30.94	20221215	5250	33.52	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
157	20231103	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	590	2	10.63	238692650	39291	218.57	5580	6440	5530	7210	3890	5550	6075.00	0.31	0	-3558	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	2018	-40.13	2.48	12	0.12	-153.00	2475.00	10150	20221215	-39.51	5250	20231026	16.95	9410	-34.75	20230418	5250	16.95	20231026	10150	-39.51	20221215	5250	16.95	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
158	20231103	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	40	2	0.72	24406690	4372	24.32	5580	5630	5530	7210	3890	5550	5582.50	0.31	0	-938	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	1837	-36.54	2.26	12	0.01	-153.00	2475.00	10150	20221215	-44.93	5250	20231026	6.48	9410	-40.60	20230418	5250	6.48	20231026	10150	-44.93	20221215	5250	6.48	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
159	20231103	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	21274740	3811	21.20	5580	5630	5530	7210	3890	5550	5582.46	0.31	0	-761	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	1841	-36.60	2.26	12	0.01	-153.00	2475.00	10150	20221215	-44.83	5250	20231026	6.67	9410	-40.49	20230418	5250	6.67	20231026	10150	-44.83	20221215	5250	6.67	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
160	20231103	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	17765050	3180	17.69	5580	5630	5530	7210	3890	5550	5586.49	0.31	0	-789	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	1841	-36.60	2.26	12	0.01	-153.00	2475.00	10150	20221215	-44.83	5250	20231026	6.67	9410	-40.49	20230418	5250	6.67	20231026	10150	-44.83	20221215	5250	6.67	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
161	20231103	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	20	2	0.36	1465410	263	1.46	5580	5590	5550	7210	3890	5550	5571.90	0.31	0	-168	5670	5610	5510	5450	5350	5640	5480	164	1660	500	3770	10	1	32870376	1831	-36.41	2.25	12	0.00	-153.00	2475.00	10150	20221215	-45.12	5250	20231026	6.10	9410	-40.81	20230418	5250	6.10	20231026	10150	-45.12	20221215	5250	6.10	20231026	0.56	N	166480	500	164 억		101553	N	N	0	N	00	N
162	20231102	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	170	2	3.16	98834870	17876	144.99	5410	5570	5410	6990	3770	5380	5528.96	0.29	0	7468	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1824	-36.27	2.24	12	0.05	-153.00	2475.00	10150	20221215	-45.32	5250	20231026	5.71	9410	-41.02	20230418	5250	5.71	20231026	10150	-45.32	20221215	5250	5.71	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
163	20231102	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	180	2	3.35	92577260	16751	135.87	5410	5570	5410	6990	3770	5380	5526.71	0.29	0	7278	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1828	-36.34	2.25	12	0.05	-153.00	2475.00	10150	20221215	-45.22	5250	20231026	5.90	9410	-40.91	20230418	5250	5.90	20231026	10150	-45.22	20221215	5250	5.90	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
164	20231102	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	190	2	3.53	84447100	15286	123.98	5410	5570	5410	6990	3770	5380	5524.52	0.29	0	6890	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1831	-36.41	2.25	12	0.05	-153.00	2475.00	10150	20221215	-45.12	5250	20231026	6.10	9410	-40.81	20230418	5250	6.10	20231026	10150	-45.12	20221215	5250	6.10	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
165	20231102	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	160	2	2.97	72520580	13136	106.55	5410	5570	5410	6990	3770	5380	5520.80	0.29	0	6149	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1821	-36.21	2.24	12	0.04	-153.00	2475.00	10150	20221215	-45.42	5250	20231026	5.52	9410	-41.13	20230418	5250	5.52	20231026	10150	-45.42	20221215	5250	5.52	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
166	20231102	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	160	2	2.97	47266750	8580	69.59	5410	5540	5410	6990	3770	5380	5509.02	0.29	0	3948	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1821	-36.21	2.24	12	0.03	-153.00	2475.00	10150	20221215	-45.42	5250	20231026	5.52	9410	-41.13	20230418	5250	5.52	20231026	10150	-45.42	20221215	5250	5.52	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
167	20231102	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	160	2	2.97	37701800	6849	55.55	5410	5540	5410	6990	3770	5380	5504.81	0.29	0	3405	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1821	-36.21	2.24	12	0.02	-153.00	2475.00	10150	20221215	-45.42	5250	20231026	5.52	9410	-41.13	20230418	5250	5.52	20231026	10150	-45.42	20221215	5250	5.52	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
168	20231102	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	130	2	2.42	22974330	4183	33.93	5410	5530	5410	6990	3770	5380	5492.44	0.29	0	2435	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1811	-36.01	2.23	12	0.01	-153.00	2475.00	10150	20221215	-45.71	5250	20231026	4.95	9410	-41.45	20230418	5250	4.95	20231026	10150	-45.71	20221215	5250	4.95	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
169	20231102	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	50	2	0.93	1745470	321	2.60	5410	5440	5410	6990	3770	5380	5438.51	0.29	0	139	5540	5460	5380	5300	5220	5500	5340	164	1610	500	3650	10	1	32870376	1785	-35.49	2.19	12	0.00	-153.00	2475.00	10150	20221215	-46.50	5250	20231026	3.43	9410	-42.30	20230418	5250	3.43	20231026	10150	-46.50	20221215	5250	3.43	20231026	0.56	N	166480	500	164 억		94085	N	N	0	N	00	N
170	20231101	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	30	2	0.56	62902460	11717	51.48	5300	5460	5300	6950	3750	5350	5368.48	0.29	0	-162	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1768	-35.16	2.17	12	0.04	-153.00	2475.00	10150	20221215	-47.00	5250	20231026	2.48	9410	-42.83	20230418	5250	2.48	20231026	10150	-47.00	20221215	5250	2.48	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
171	20231101	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	20	2	0.37	58291430	10859	47.71	5300	5460	5300	6950	3750	5350	5368.03	0.29	0	-162	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1765	-35.10	2.17	12	0.03	-153.00	2475.00	10150	20221215	-47.09	5250	20231026	2.29	9410	-42.93	20230418	5250	2.29	20231026	10150	-47.09	20221215	5250	2.29	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
172	20231101	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	40	2	0.75	38489310	7158	31.45	5300	5460	5300	6950	3750	5350	5377.10	0.29	0	-143	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1772	-35.23	2.18	12	0.02	-153.00	2475.00	10150	20221215	-46.90	5250	20231026	2.67	9410	-42.72	20230418	5250	2.67	20231026	10150	-46.90	20221215	5250	2.67	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
173	20231101	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	10	2	0.19	27302870	5080	22.32	5300	5460	5300	6950	3750	5350	5374.58	0.29	0	39	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1762	-35.03	2.17	12	0.02	-153.00	2475.00	10150	20221215	-47.19	5250	20231026	2.10	9410	-43.04	20230418	5250	2.10	20231026	10150	-47.19	20221215	5250	2.10	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
174	20231101	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	40	2	0.75	24309910	4522	19.87	5300	5460	5300	6950	3750	5350	5375.92	0.29	0	50	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1772	-35.23	2.18	12	0.01	-153.00	2475.00	10150	20221215	-46.90	5250	20231026	2.67	9410	-42.72	20230418	5250	2.67	20231026	10150	-46.90	20221215	5250	2.67	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
175	20231101	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	20	2	0.37	21821210	4058	17.83	5300	5460	5300	6950	3750	5350	5377.33	0.29	0	192	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1765	-35.10	2.17	12	0.01	-153.00	2475.00	10150	20221215	-47.09	5250	20231026	2.29	9410	-42.93	20230418	5250	2.29	20231026	10150	-47.09	20221215	5250	2.29	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
176	20231101	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	50	2	0.93	14834240	2747	12.07	5300	5460	5300	6950	3750	5350	5400.16	0.29	0	36	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1775	-35.29	2.18	12	0.01	-153.00	2475.00	10150	20221215	-46.80	5250	20231026	2.86	9410	-42.61	20230418	5250	2.86	20231026	10150	-46.80	20221215	5250	2.86	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N
177	20231101	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	20	2	0.37	1606200	302	1.33	5300	5370	5300	6950	3750	5350	5318.54	0.29	0	-125	5583	5466	5363	5246	5143	5415	5195	164	1600	500	3630	10	1	32870376	1765	-35.10	2.17	12	0.00	-153.00	2475.00	10150	20221215	-47.09	5250	20231026	2.29	9410	-42.93	20230418	5250	2.29	20231026	10150	-47.09	20221215	5250	2.29	20231026	0.56	N	166480	500	164 억		94247	N	N	0	N	00	N