KissMeData/304840/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	161203	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	25	2	0.76	202295015	61569	27.81	3280	3320	3255	4255	2295	3275	3285.66	2.96	0	-12086	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	696	-3.58	12.64	12	0.29	-923.00	261.00	14552	20230109	-77.32	3130	20231103	5.43	14552	-77.32	20230109	3130	5.43	20231103	19100	-82.72	20230109	3130	5.43	20231103	0.01	N	304840	500	105 억		624671	N	N	545	N	00	N
3	20231130	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	20	2	0.61	198377800	60381	27.27	3280	3320	3255	4255	2295	3275	3285.43	2.96	0	-12361	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	695	-3.57	12.62	12	0.29	-923.00	261.00	14552	20230109	-77.36	3130	20231103	5.27	14552	-77.36	20230109	3130	5.27	20231103	19100	-82.75	20230109	3130	5.27	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
4	20231130	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	15	2	0.46	179821325	54759	24.73	3280	3320	3255	4255	2295	3275	3283.87	2.96	0	-10677	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	694	-3.56	12.61	12	0.26	-923.00	261.00	14552	20230109	-77.39	3130	20231103	5.11	14552	-77.39	20230109	3130	5.11	20231103	19100	-82.77	20230109	3130	5.11	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
5	20231130	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	20	2	0.61	137591865	41894	18.92	3280	3310	3255	4255	2295	3275	3284.29	2.96	0	-9188	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	695	-3.57	12.62	12	0.20	-923.00	261.00	14552	20230109	-77.36	3130	20231103	5.27	14552	-77.36	20230109	3130	5.27	20231103	19100	-82.75	20230109	3130	5.27	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
6	20231130	121211	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	15	2	0.46	129293435	39375	17.78	3280	3310	3255	4255	2295	3275	3283.64	2.96	0	-7726	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	694	-3.56	12.61	12	0.19	-923.00	261.00	14552	20230109	-77.39	3130	20231103	5.11	14552	-77.39	20230109	3130	5.11	20231103	19100	-82.77	20230109	3130	5.11	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
7	20231130	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	30	2	0.92	94717765	28889	13.05	3280	3305	3255	4255	2295	3275	3278.68	2.96	0	-1470	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	697	-3.58	12.66	12	0.14	-923.00	261.00	14552	20230109	-77.29	3130	20231103	5.59	14552	-77.29	20230109	3130	5.59	20231103	19100	-82.70	20230109	3130	5.59	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
8	20231130	101158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	25	2	0.76	83977350	25625	11.57	3280	3305	3255	4255	2295	3275	3277.16	2.96	0	-2861	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	696	-3.58	12.64	12	0.12	-923.00	261.00	14552	20230109	-77.32	3130	20231103	5.43	14552	-77.32	20230109	3130	5.43	20231103	19100	-82.72	20230109	3130	5.43	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
9	20231130	091158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	25	2	0.76	14890320	4525	2.04	3280	3305	3280	4255	2295	3275	3290.68	2.96	0	189	3571	3422	3341	3192	3111	3382	3152	105	980	500	2290	5	1	21089464	696	-3.58	12.64	12	0.02	-923.00	261.00	14552	20230109	-77.32	3130	20231103	5.43	14552	-77.32	20230109	3130	5.43	20231103	19100	-82.72	20230109	3130	5.43	20231103	0.01	N	304840	500	105 억		624671	N	N	159	N	00	N
10	20231129	161152	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-175	5	-5.07	735544460	219819	157.04	3490	3490	3260	4485	2415	3450	3346.10	3.13	0	-37763	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	691	-3.55	12.55	12	1.04	-923.00	261.00	14552	20230109	-77.49	3130	20231103	4.63	14552	-77.49	20230109	3130	4.63	20231103	19100	-82.85	20230109	3130	4.63	20231103	0.01	N	304840	500	105 억		660906	N	N	159	N	00	N
11	20231129	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-175	5	-5.07	716945490	214141	152.99	3490	3490	3260	4485	2415	3450	3347.94	3.13	0	-37042	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	691	-3.55	12.55	12	1.02	-923.00	261.00	14552	20230109	-77.49	3130	20231103	4.63	14552	-77.49	20230109	3130	4.63	20231103	19100	-82.85	20230109	3130	4.63	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
12	20231129	141156	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-150	5	-4.35	579896330	172341	123.12	3490	3490	3295	4485	2415	3450	3364.75	3.13	0	-25623	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	696	-3.58	12.64	12	0.82	-923.00	261.00	14552	20230109	-77.32	3130	20231103	5.43	14552	-77.32	20230109	3130	5.43	20231103	19100	-82.72	20230109	3130	5.43	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
13	20231129	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-115	5	-3.33	434743330	128560	91.84	3490	3490	3335	4485	2415	3450	3381.56	3.13	0	-14190	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	703	-3.61	12.78	12	0.61	-923.00	261.00	14552	20230109	-77.08	3130	20231103	6.55	14552	-77.08	20230109	3130	6.55	20231103	19100	-82.54	20230109	3130	6.55	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
14	20231129	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-65	5	-1.88	266732970	78392	56.00	3490	3490	3380	4485	2415	3450	3402.47	3.13	0	-8316	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	714	-3.67	12.97	12	0.37	-923.00	261.00	14552	20230109	-76.74	3130	20231103	8.15	14552	-76.74	20230109	3130	8.15	20231103	19100	-82.28	20230109	3130	8.15	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
15	20231129	111200	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-50	5	-1.45	218946610	64276	45.92	3490	3490	3385	4485	2415	3450	3406.25	3.13	0	-6478	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	717	-3.68	13.03	12	0.30	-923.00	261.00	14552	20230109	-76.64	3130	20231103	8.63	14552	-76.64	20230109	3130	8.63	20231103	19100	-82.20	20230109	3130	8.63	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
16	20231129	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-50	5	-1.45	166440685	48812	34.87	3490	3490	3395	4485	2415	3450	3409.71	3.13	0	-3965	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	717	-3.68	13.03	12	0.23	-923.00	261.00	14552	20230109	-76.64	3130	20231103	8.63	14552	-76.64	20230109	3130	8.63	20231103	19100	-82.20	20230109	3130	8.63	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
17	20231129	091152	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-30	5	-0.87	36858345	10728	7.66	3490	3490	3410	4485	2415	3450	3435.52	3.13	0	-4015	3546	3497	3441	3392	3336	3502	3397	105	1035	500	2410	5	1	21089464	721	-3.71	13.10	12	0.05	-923.00	261.00	14552	20230109	-76.50	3130	20231103	9.27	14552	-76.50	20230109	3130	9.27	20231103	19100	-82.09	20230109	3130	9.27	20231103	0.01	N	304840	500	105 억		660906	N	N	0	N	00	N
18	20231128	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-10	5	-0.29	480963215	139824	85.87	3450	3490	3385	4495	2425	3460	3439.73	3.16	0	-5508	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	728	-3.74	13.22	12	0.66	-923.00	261.00	14552	20230109	-76.29	3130	20231103	10.22	14552	-76.29	20230109	3130	10.22	20231103	19100	-81.94	20230109	3130	10.22	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
19	20231128	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-30	5	-0.87	445233475	129442	79.49	3450	3490	3385	4495	2425	3460	3439.63	3.16	0	2275	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	723	-3.72	13.14	12	0.61	-923.00	261.00	14552	20230109	-76.43	3130	20231103	9.58	14552	-76.43	20230109	3130	9.58	20231103	19100	-82.04	20230109	3130	9.58	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
20	20231128	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-20	5	-0.58	386629935	112353	69.00	3450	3490	3385	4495	2425	3460	3441.20	3.16	0	5819	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	725	-3.73	13.18	12	0.53	-923.00	261.00	14552	20230109	-76.36	3130	20231103	9.90	14552	-76.36	20230109	3130	9.90	20231103	19100	-81.99	20230109	3130	9.90	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
21	20231128	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-5	5	-0.14	270087045	78424	48.16	3450	3490	3385	4495	2425	3460	3443.93	3.16	0	4043	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	729	-3.74	13.24	12	0.37	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
22	20231128	121151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	15	2	0.43	202555665	58888	36.16	3450	3490	3385	4495	2425	3460	3439.67	3.16	0	5085	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	733	-3.76	13.31	12	0.28	-923.00	261.00	14552	20230109	-76.12	3130	20231103	11.02	14552	-76.12	20230109	3130	11.02	20231103	19100	-81.81	20230109	3130	11.02	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
23	20231128	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-5	5	-0.14	194450965	56549	34.73	3450	3490	3385	4495	2425	3460	3438.62	3.16	0	4958	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	729	-3.74	13.24	12	0.27	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
24	20231128	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-10	5	-0.29	168530980	49051	30.12	3450	3490	3385	4495	2425	3460	3435.83	3.16	0	6648	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	728	-3.74	13.22	12	0.23	-923.00	261.00	14552	20230109	-76.29	3130	20231103	10.22	14552	-76.29	20230109	3130	10.22	20231103	19100	-81.94	20230109	3130	10.22	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
25	20231128	091147	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-35	5	-1.01	54177540	15807	9.71	3450	3455	3385	4495	2425	3460	3427.41	3.16	0	4786	3673	3566	3503	3396	3333	3535	3365	105	1035	500	2420	5	1	21089464	722	-3.71	13.12	12	0.07	-923.00	261.00	14552	20230109	-76.46	3130	20231103	9.42	14552	-76.46	20230109	3130	9.42	20231103	19100	-82.07	20230109	3130	9.42	20231103	0.01	N	304840	500	105 억		666414	N	N	7	N	00	N
26	20231127	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-135	5	-3.76	561729925	161867	104.94	3595	3610	3440	4670	2520	3595	3470.10	3.50	0	-71984	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	730	-3.75	13.26	12	0.77	-923.00	261.00	14552	20230109	-76.22	3130	20231103	10.54	14552	-76.22	20230109	3130	10.54	20231103	19100	-81.88	20230109	3130	10.54	20231103	0.01	N	304840	500	105 억		738398	N	N	7	N	00	N
27	20231127	151151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-130	5	-3.62	552056615	159072	103.13	3595	3610	3440	4670	2520	3595	3470.26	3.50	0	-71949	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	731	-3.75	13.28	12	0.75	-923.00	261.00	14552	20230109	-76.19	3130	20231103	10.70	14552	-76.19	20230109	3130	10.70	20231103	19100	-81.86	20230109	3130	10.70	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
28	20231127	141148	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-130	5	-3.62	499273330	143799	93.23	3595	3610	3440	4670	2520	3595	3471.77	3.50	0	-67212	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	731	-3.75	13.28	12	0.68	-923.00	261.00	14552	20230109	-76.19	3130	20231103	10.70	14552	-76.19	20230109	3130	10.70	20231103	19100	-81.86	20230109	3130	10.70	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
29	20231127	131151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-130	5	-3.62	477777715	137598	89.21	3595	3610	3440	4670	2520	3595	3472.01	3.50	0	-64337	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	731	-3.75	13.28	12	0.65	-923.00	261.00	14552	20230109	-76.19	3130	20231103	10.70	14552	-76.19	20230109	3130	10.70	20231103	19100	-81.86	20230109	3130	10.70	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
30	20231127	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-130	5	-3.62	422175190	121483	78.76	3595	3610	3445	4670	2520	3595	3474.89	3.50	0	-56556	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	731	-3.75	13.28	12	0.58	-923.00	261.00	14552	20230109	-76.19	3130	20231103	10.70	14552	-76.19	20230109	3130	10.70	20231103	19100	-81.86	20230109	3130	10.70	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
31	20231127	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-140	5	-3.89	347344115	99806	64.71	3595	3610	3445	4670	2520	3595	3479.86	3.50	0	-43362	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	729	-3.74	13.24	12	0.47	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
32	20231127	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-115	5	-3.20	220584120	63172	40.96	3595	3610	3465	4670	2520	3595	3491.33	3.50	0	-27430	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	734	-3.77	13.33	12	0.30	-923.00	261.00	14552	20230109	-76.09	3130	20231103	11.18	14552	-76.09	20230109	3130	11.18	20231103	19100	-81.78	20230109	3130	11.18	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
33	20231127	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-70	5	-1.95	27835475	7839	5.08	3595	3610	3510	4670	2520	3595	3549.21	3.50	0	-3800	3711	3652	3596	3537	3481	3625	3510	105	1075	500	2510	5	1	21089464	743	-3.82	13.51	12	0.04	-923.00	261.00	14552	20230109	-75.78	3130	20231103	12.62	14552	-75.78	20230109	3130	12.62	20231103	19100	-81.54	20230109	3130	12.62	20231103	0.01	N	304840	500	105 억		738398	N	N	0	N	00	N
34	20231124	161131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-50	5	-1.37	549898565	154010	32.87	3645	3655	3540	4735	2555	3645	3570.31	3.81	0	-64151	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	758	-3.89	13.77	12	0.73	-923.00	261.00	14552	20230109	-75.30	3130	20231103	14.86	14552	-75.30	20230109	3130	14.86	20231103	19100	-81.18	20230109	3130	14.86	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
35	20231124	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-55	5	-1.51	533240600	149375	31.88	3645	3655	3540	4735	2555	3645	3569.81	3.81	0	-63489	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	757	-3.89	13.75	12	0.71	-923.00	261.00	14552	20230109	-75.33	3130	20231103	14.70	14552	-75.33	20230109	3130	14.70	20231103	19100	-81.20	20230109	3130	14.70	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
36	20231124	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-95	5	-2.61	478225820	133997	28.60	3645	3655	3540	4735	2555	3645	3568.93	3.81	0	-58769	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	749	-3.85	13.60	12	0.64	-923.00	261.00	14552	20230109	-75.60	3130	20231103	13.42	14552	-75.60	20230109	3130	13.42	20231103	19100	-81.41	20230109	3130	13.42	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
37	20231124	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-75	5	-2.06	406154335	113693	24.27	3645	3655	3545	4735	2555	3645	3572.38	3.81	0	-44647	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	753	-3.87	13.68	12	0.54	-923.00	261.00	14552	20230109	-75.47	3130	20231103	14.06	14552	-75.47	20230109	3130	14.06	20231103	19100	-81.31	20230109	3130	14.06	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
38	20231124	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-75	5	-2.06	379077730	106117	22.65	3645	3655	3545	4735	2555	3645	3572.26	3.81	0	-38010	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	753	-3.87	13.68	12	0.50	-923.00	261.00	14552	20230109	-75.47	3130	20231103	14.06	14552	-75.47	20230109	3130	14.06	20231103	19100	-81.31	20230109	3130	14.06	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
39	20231124	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-90	5	-2.47	326765935	91382	19.50	3645	3655	3545	4735	2555	3645	3575.82	3.81	0	-30225	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	750	-3.85	13.62	12	0.43	-923.00	261.00	14552	20230109	-75.57	3130	20231103	13.58	14552	-75.57	20230109	3130	13.58	20231103	19100	-81.39	20230109	3130	13.58	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
40	20231124	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-65	5	-1.78	218303535	60916	13.00	3645	3655	3550	4735	2555	3645	3583.68	3.81	0	-9348	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	755	-3.88	13.72	12	0.29	-923.00	261.00	14552	20230109	-75.40	3130	20231103	14.38	14552	-75.40	20230109	3130	14.38	20231103	19100	-81.26	20230109	3130	14.38	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
41	20231124	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-85	5	-2.33	91346455	25428	5.43	3645	3655	3550	4735	2555	3645	3592.36	3.81	0	-4829	3881	3762	3626	3507	3371	3822	3567	105	1090	500	2550	5	1	21089464	751	-3.86	13.64	12	0.12	-923.00	261.00	14552	20230109	-75.54	3130	20231103	13.74	14552	-75.54	20230109	3130	13.74	20231103	19100	-81.36	20230109	3130	13.74	20231103	0.01	N	304840	500	105 억		802486	N	N	15	N	00	N
42	20231123	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	155	2	4.44	1698575495	467362	78.11	3490	3745	3490	4535	2445	3490	3634.38	3.38	0	85515	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	769	-3.95	13.97	12	2.22	-923.00	261.00	14552	20230109	-74.95	3130	20231103	16.45	14552	-74.95	20230109	3130	16.45	20231103	19100	-80.92	20230109	3130	16.45	20231103	0.01	N	304840	500	105 억		712654	N	N	15	N	00	N
43	20231123	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	165	2	4.73	1661782930	457272	76.42	3490	3745	3490	4535	2445	3490	3634.12	3.38	0	86339	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	771	-3.96	14.00	12	2.17	-923.00	261.00	14552	20230109	-74.88	3130	20231103	16.77	14552	-74.88	20230109	3130	16.77	20231103	19100	-80.86	20230109	3130	16.77	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
44	20231123	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	175	2	5.01	1538312795	423397	70.76	3490	3745	3490	4535	2445	3490	3633.26	3.38	0	99222	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	773	-3.97	14.04	12	2.01	-923.00	261.00	14552	20230109	-74.81	3130	20231103	17.09	14552	-74.81	20230109	3130	17.09	20231103	19100	-80.81	20230109	3130	17.09	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
45	20231123	131154	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	195	2	5.59	1457130490	401238	67.06	3490	3745	3490	4535	2445	3490	3631.59	3.38	0	96761	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	777	-3.99	14.12	12	1.90	-923.00	261.00	14552	20230109	-74.68	3130	20231103	17.73	14552	-74.68	20230109	3130	17.73	20231103	19100	-80.71	20230109	3130	17.73	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
46	20231123	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	175	2	5.01	1306785825	360196	60.20	3490	3745	3490	4535	2445	3490	3627.99	3.38	0	90844	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	773	-3.97	14.04	12	1.71	-923.00	261.00	14552	20230109	-74.81	3130	20231103	17.09	14552	-74.81	20230109	3130	17.09	20231103	19100	-80.81	20230109	3130	17.09	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
47	20231123	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	135	2	3.87	790964140	220098	36.78	3490	3635	3490	4535	2445	3490	3593.69	3.38	0	71027	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	764	-3.93	13.89	12	1.04	-923.00	261.00	14552	20230109	-75.09	3130	20231103	15.81	14552	-75.09	20230109	3130	15.81	20231103	19100	-81.02	20230109	3130	15.81	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
48	20231123	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	100	2	2.87	655392155	182486	30.50	3490	3635	3490	4535	2445	3490	3591.47	3.38	0	60164	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	757	-3.89	13.75	12	0.87	-923.00	261.00	14552	20230109	-75.33	3130	20231103	14.70	14552	-75.33	20230109	3130	14.70	20231103	19100	-81.20	20230109	3130	14.70	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
49	20231123	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	75	2	2.15	94795755	26835	4.48	3490	3600	3490	4535	2445	3490	3532.54	3.38	0	8165	3886	3687	3571	3372	3256	3630	3315	105	1045	500	2440	5	1	21089464	752	-3.86	13.66	12	0.13	-923.00	261.00	14552	20230109	-75.50	3130	20231103	13.90	14552	-75.50	20230109	3130	13.90	20231103	19100	-81.34	20230109	3130	13.90	20231103	0.01	N	304840	500	105 억		712654	N	N	40	N	00	N
50	20231122	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-45	5	-1.27	2143381160	597645	436.70	3530	3770	3455	4595	2475	3535	3586.44	4.02	0	-134932	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	736	-3.78	13.37	12	2.83	-923.00	261.00	14552	20230109	-76.02	3130	20231103	11.50	14552	-76.02	20230109	3130	11.50	20231103	19100	-81.73	20230109	3130	11.50	20231103	0.01	N	304840	500	105 억		847852	N	N	40	N	00	N
51	20231122	151116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-40	5	-1.13	2110202295	588145	429.76	3530	3770	3455	4595	2475	3535	3587.89	4.02	0	-135426	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	737	-3.79	13.39	12	2.79	-923.00	261.00	14552	20230109	-75.98	3130	20231103	11.66	14552	-75.98	20230109	3130	11.66	20231103	19100	-81.70	20230109	3130	11.66	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
52	20231122	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-50	5	-1.41	2029722165	565068	412.90	3530	3770	3455	4595	2475	3535	3592.00	4.02	0	-130987	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	735	-3.78	13.35	12	2.68	-923.00	261.00	14552	20230109	-76.05	3130	20231103	11.34	14552	-76.05	20230109	3130	11.34	20231103	19100	-81.75	20230109	3130	11.34	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
53	20231122	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	-30	5	-0.85	1972770625	548796	401.01	3530	3770	3455	4595	2475	3535	3594.72	4.02	0	-129462	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	739	-3.80	13.43	12	2.60	-923.00	261.00	14552	20230109	-75.91	3130	20231103	11.98	14552	-75.91	20230109	3130	11.98	20231103	19100	-81.65	20230109	3130	11.98	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
54	20231122	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-35	5	-0.99	1874071720	520532	380.35	3530	3770	3455	4595	2475	3535	3600.30	4.02	0	-120411	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	738	-3.79	13.41	12	2.47	-923.00	261.00	14552	20230109	-75.95	3130	20231103	11.82	14552	-75.95	20230109	3130	11.82	20231103	19100	-81.68	20230109	3130	11.82	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
55	20231122	111240	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-40	5	-1.13	1820036660	505055	369.04	3530	3770	3455	4595	2475	3535	3603.64	4.02	0	-113216	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	737	-3.79	13.39	12	2.39	-923.00	261.00	14552	20230109	-75.98	3130	20231103	11.66	14552	-75.98	20230109	3130	11.66	20231103	19100	-81.70	20230109	3130	11.66	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
56	20231122	101201	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	75	2	2.12	1258791090	346137	252.92	3530	3770	3455	4595	2475	3535	3636.68	4.02	0	-82063	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	761	-3.91	13.83	12	1.64	-923.00	261.00	14552	20230109	-75.19	3130	20231103	15.34	14552	-75.19	20230109	3130	15.34	20231103	19100	-81.10	20230109	3130	15.34	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
57	20231122	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-15	5	-0.42	27231500	7791	5.69	3530	3530	3455	4595	2475	3535	3495.25	4.02	0	2434	3608	3571	3503	3466	3398	3537	3432	105	1060	500	2470	5	1	21089464	742	-3.81	13.49	12	0.04	-923.00	261.00	14552	20230109	-75.81	3130	20231103	12.46	14552	-75.81	20230109	3130	12.46	20231103	19100	-81.57	20230109	3130	12.46	20231103	0.01	N	304840	500	105 억		847852	N	N	1	N	00	N
58	20231121	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	25	2	0.71	473839150	136489	73.25	3540	3540	3435	4560	2460	3510	3471.57	3.98	0	9008	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	746	-3.83	13.54	12	0.65	-923.00	261.00	14552	20230109	-75.71	3130	20231103	12.94	14552	-75.71	20230109	3130	12.94	20231103	19100	-81.49	20230109	3130	12.94	20231103	0.01	N	304840	500	105 억		838688	N	N	1	N	00	N
59	20231121	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	15	2	0.43	463574330	133583	71.69	3540	3540	3435	4560	2460	3510	3470.31	3.98	0	8431	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	743	-3.82	13.51	12	0.63	-923.00	261.00	14552	20230109	-75.78	3130	20231103	12.62	14552	-75.78	20230109	3130	12.62	20231103	19100	-81.54	20230109	3130	12.62	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
60	20231121	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-20	5	-0.57	404552420	116769	62.66	3540	3540	3435	4560	2460	3510	3464.55	3.98	0	582	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	736	-3.78	13.37	12	0.55	-923.00	261.00	14552	20230109	-76.02	3130	20231103	11.50	14552	-76.02	20230109	3130	11.50	20231103	19100	-81.73	20230109	3130	11.50	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
61	20231121	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-10	5	-0.28	353537310	102138	54.81	3540	3540	3435	4560	2460	3510	3461.37	3.98	0	147	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	738	-3.79	13.41	12	0.48	-923.00	261.00	14552	20230109	-75.95	3130	20231103	11.82	14552	-75.95	20230109	3130	11.82	20231103	19100	-81.68	20230109	3130	11.82	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
62	20231121	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-40	5	-1.14	325987045	94232	50.57	3540	3540	3435	4560	2460	3510	3459.41	3.98	0	-548	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	732	-3.76	13.30	12	0.45	-923.00	261.00	14552	20230109	-76.15	3130	20231103	10.86	14552	-76.15	20230109	3130	10.86	20231103	19100	-81.83	20230109	3130	10.86	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
63	20231121	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-60	5	-1.71	273193495	78951	42.37	3540	3540	3435	4560	2460	3510	3460.29	3.98	0	271	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	728	-3.74	13.22	12	0.37	-923.00	261.00	14552	20230109	-76.29	3130	20231103	10.22	14552	-76.29	20230109	3130	10.22	20231103	19100	-81.94	20230109	3130	10.22	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
64	20231121	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-45	5	-1.28	186255495	53842	28.89	3540	3540	3435	4560	2460	3510	3459.30	3.98	0	-2516	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	731	-3.75	13.28	12	0.26	-923.00	261.00	14552	20230109	-76.19	3130	20231103	10.70	14552	-76.19	20230109	3130	10.70	20231103	19100	-81.86	20230109	3130	10.70	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
65	20231121	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-60	5	-1.71	31553810	9080	4.87	3540	3540	3435	4560	2460	3510	3475.09	3.98	0	-3026	3680	3595	3515	3430	3350	3637	3472	105	1050	500	2450	5	1	21089464	728	-3.74	13.22	12	0.04	-923.00	261.00	14552	20230109	-76.29	3130	20231103	10.22	14552	-76.29	20230109	3130	10.22	20231103	19100	-81.94	20230109	3130	10.22	20231103	0.01	N	304840	500	105 억		838688	N	N	6	N	00	N
66	20231120	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	85	2	2.48	658096495	185863	120.28	3435	3600	3435	4450	2400	3425	3540.76	3.73	0	51879	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	740	-3.80	13.45	12	0.88	-923.00	261.00	14552	20230109	-75.88	3130	20231103	12.14	14552	-75.88	20230109	3130	12.14	20231103	19100	-81.62	20230109	3130	12.14	20231103	0.01	N	304840	500	105 억		785710	N	N	6	N	00	N
67	20231120	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	95	2	2.77	644523875	182004	117.79	3435	3600	3435	4450	2400	3425	3541.26	3.73	0	51735	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	742	-3.81	13.49	12	0.86	-923.00	261.00	14552	20230109	-75.81	3130	20231103	12.46	14552	-75.81	20230109	3130	12.46	20231103	19100	-81.57	20230109	3130	12.46	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
68	20231120	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	100	2	2.92	612718490	172949	111.93	3435	3600	3435	4450	2400	3425	3542.77	3.73	0	55983	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	743	-3.82	13.51	12	0.82	-923.00	261.00	14552	20230109	-75.78	3130	20231103	12.62	14552	-75.78	20230109	3130	12.62	20231103	19100	-81.54	20230109	3130	12.62	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
69	20231120	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	110	2	3.21	528249765	148991	96.42	3435	3600	3435	4450	2400	3425	3545.51	3.73	0	51916	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	746	-3.83	13.54	12	0.71	-923.00	261.00	14552	20230109	-75.71	3130	20231103	12.94	14552	-75.71	20230109	3130	12.94	20231103	19100	-81.49	20230109	3130	12.94	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
70	20231120	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	115	2	3.36	511589690	144278	93.37	3435	3600	3435	4450	2400	3425	3545.86	3.73	0	49727	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	747	-3.84	13.56	12	0.68	-923.00	261.00	14552	20230109	-75.67	3130	20231103	13.10	14552	-75.67	20230109	3130	13.10	20231103	19100	-81.47	20230109	3130	13.10	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
71	20231120	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	160	2	4.67	452456095	127656	82.61	3435	3600	3435	4450	2400	3425	3544.34	3.73	0	46709	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	756	-3.88	13.74	12	0.61	-923.00	261.00	14552	20230109	-75.36	3130	20231103	14.54	14552	-75.36	20230109	3130	14.54	20231103	19100	-81.23	20230109	3130	14.54	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
72	20231120	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	140	2	4.09	284226325	80490	52.09	3435	3600	3435	4450	2400	3425	3531.20	3.73	0	23127	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	752	-3.86	13.66	12	0.38	-923.00	261.00	14552	20230109	-75.50	3130	20231103	13.90	14552	-75.50	20230109	3130	13.90	20231103	19100	-81.34	20230109	3130	13.90	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
73	20231120	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	30	2	0.88	20438620	5843	3.78	3435	3525	3435	4450	2400	3425	3497.97	3.73	0	-2536	3575	3500	3425	3350	3275	3462	3312	105	1025	500	2390	5	1	21089464	729	-3.74	13.24	12	0.03	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	105 억		785710	N	N	191	N	00	N
74	20231117	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-75	5	-2.14	523168720	154308	52.10	3500	3500	3350	4550	2450	3500	3390.41	3.94	0	-44469	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	722	-3.71	13.12	12	0.73	-923.00	261.00	14552	20230109	-76.46	3130	20231103	9.42	14552	-76.46	20230109	3130	9.42	20231103	19100	-82.07	20230109	3130	9.42	20231103	0.01	N	304840	500	105 억		830543	N	N	191	N	00	N
75	20231117	151116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-70	5	-2.00	507867305	149846	50.60	3500	3500	3350	4550	2450	3500	3389.26	3.94	0	-45168	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	723	-3.72	13.14	12	0.71	-923.00	261.00	14552	20230109	-76.43	3130	20231103	9.58	14552	-76.43	20230109	3130	9.58	20231103	19100	-82.04	20230109	3130	9.58	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
76	20231117	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-85	5	-2.43	442104695	130599	44.10	3500	3500	3350	4550	2450	3500	3385.21	3.94	0	-45163	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	720	-3.70	13.08	12	0.62	-923.00	261.00	14552	20230109	-76.53	3130	20231103	9.11	14552	-76.53	20230109	3130	9.11	20231103	19100	-82.12	20230109	3130	9.11	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
77	20231117	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-100	5	-2.86	380741080	112588	38.02	3500	3500	3350	4550	2450	3500	3381.72	3.94	0	-49326	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	717	-3.68	13.03	12	0.53	-923.00	261.00	14552	20230109	-76.64	3130	20231103	8.63	14552	-76.64	20230109	3130	8.63	20231103	19100	-82.20	20230109	3130	8.63	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
78	20231117	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-100	5	-2.86	345716430	102317	34.55	3500	3500	3350	4550	2450	3500	3378.88	3.94	0	-48365	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	717	-3.68	13.03	12	0.49	-923.00	261.00	14552	20230109	-76.64	3130	20231103	8.63	14552	-76.64	20230109	3130	8.63	20231103	19100	-82.20	20230109	3130	8.63	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
79	20231117	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-125	5	-3.57	321233720	95086	32.11	3500	3500	3350	4550	2450	3500	3378.35	3.94	0	-47791	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	712	-3.66	12.93	12	0.45	-923.00	261.00	14552	20230109	-76.81	3130	20231103	7.83	14552	-76.81	20230109	3130	7.83	20231103	19100	-82.33	20230109	3130	7.83	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
80	20231117	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-130	5	-3.71	276620515	81852	27.64	3500	3500	3350	4550	2450	3500	3379.52	3.94	0	-45009	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	711	-3.65	12.91	12	0.39	-923.00	261.00	14552	20230109	-76.84	3130	20231103	7.67	14552	-76.84	20230109	3130	7.67	20231103	19100	-82.36	20230109	3130	7.67	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
81	20231117	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-145	5	-4.14	111271915	32781	11.07	3500	3500	3350	4550	2450	3500	3394.40	3.94	0	-21290	3706	3602	3491	3387	3276	3655	3440	105	1050	500	2450	5	1	21089464	708	-3.63	12.85	12	0.16	-923.00	261.00	14552	20230109	-76.94	3130	20231103	7.19	14552	-76.94	20230109	3130	7.19	20231103	19100	-82.43	20230109	3130	7.19	20231103	0.01	N	304840	500	105 억		830543	N	N	29	N	00	N
82	20231116	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	75	2	2.20	1023415105	292257	79.93	3415	3595	3380	4435	2395	3415	3501.76	3.88	0	12380	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	736	-3.78	13.37	12	1.39	-923.00	261.00	14552	20230109	-76.02	3130	20231103	11.50	14552	-76.02	20230109	3130	11.50	20231103	19100	-81.73	20230109	3130	11.50	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
83	20231116	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	60	2	1.76	970698790	277193	75.81	3415	3595	3380	4435	2395	3415	3501.89	3.88	0	19348	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	733	-3.76	13.31	12	1.31	-923.00	261.00	14552	20230109	-76.12	3130	20231103	11.02	14552	-76.12	20230109	3130	11.02	20231103	19100	-81.81	20230109	3130	11.02	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
84	20231116	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	80	2	2.34	840134600	239647	65.54	3415	3595	3380	4435	2395	3415	3505.72	3.88	0	20580	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	737	-3.79	13.39	12	1.14	-923.00	261.00	14552	20230109	-75.98	3130	20231103	11.66	14552	-75.98	20230109	3130	11.66	20231103	19100	-81.70	20230109	3130	11.66	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
85	20231116	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	90	2	2.64	786596210	224381	61.37	3415	3595	3380	4435	2395	3415	3505.63	3.88	0	20139	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	739	-3.80	13.43	12	1.06	-923.00	261.00	14552	20230109	-75.91	3130	20231103	11.98	14552	-75.91	20230109	3130	11.98	20231103	19100	-81.65	20230109	3130	11.98	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
86	20231116	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	175	2	5.12	637645625	182323	49.86	3415	3590	3380	4435	2395	3415	3497.34	3.88	0	18682	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	757	-3.89	13.75	12	0.86	-923.00	261.00	14552	20230109	-75.33	3130	20231103	14.70	14552	-75.33	20230109	3130	14.70	20231103	19100	-81.20	20230109	3130	14.70	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
87	20231116	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	60	2	1.76	334570895	96655	26.43	3415	3530	3380	4435	2395	3415	3461.50	3.88	0	4714	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	733	-3.76	13.31	12	0.46	-923.00	261.00	14552	20230109	-76.12	3130	20231103	11.02	14552	-76.12	20230109	3130	11.02	20231103	19100	-81.81	20230109	3130	11.02	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
88	20231116	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	20	2	0.59	78778775	22979	6.28	3415	3520	3380	4435	2395	3415	3428.29	3.88	0	-13100	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	724	-3.72	13.16	12	0.11	-923.00	261.00	14552	20230109	-76.39	3130	20231103	9.74	14552	-76.39	20230109	3130	9.74	20231103	19100	-82.02	20230109	3130	9.74	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
89	20231116	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	4435	2395	3415	0.00	3.88	0	0	3685	3550	3455	3320	3225	3617	3387	105	1020	500	2390	5	1	21089464	720	-3.70	13.08	12	0.00	-923.00	261.00	14552	20230109	-76.53	3130	20231103	9.11	14552	-76.53	20230109	3130	9.11	20231103	19100	-82.12	20230109	3130	9.11	20231103	0.01	N	304840	500	105 억		818543	N	N	184	N	00	N
90	20231115	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	65	2	1.94	1263625165	364853	77.97	3360	3590	3360	4355	2345	3350	3463.55	3.60	0	62784	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	720	-3.70	13.08	12	1.73	-923.00	261.00	14552	20230109	-76.53	3130	20231103	9.11	14552	-76.53	20230109	3130	9.11	20231103	19100	-82.12	20230109	3130	9.11	20231103	0.01	N	304840	500	105 억		758863	N	N	184	N	00	N
91	20231115	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	85	2	2.54	1236657430	356959	76.28	3360	3590	3360	4355	2345	3350	3464.42	3.60	0	61274	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	724	-3.72	13.16	12	1.69	-923.00	261.00	14552	20230109	-76.39	3130	20231103	9.74	14552	-76.39	20230109	3130	9.74	20231103	19100	-82.02	20230109	3130	9.74	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
92	20231115	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	80	2	2.39	1177277715	339679	72.59	3360	3590	3360	4355	2345	3350	3465.85	3.60	0	62943	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	723	-3.72	13.14	12	1.61	-923.00	261.00	14552	20230109	-76.43	3130	20231103	9.58	14552	-76.43	20230109	3130	9.58	20231103	19100	-82.04	20230109	3130	9.58	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
93	20231115	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	115	2	3.43	1087035075	313466	66.98	3360	3590	3360	4355	2345	3350	3467.79	3.60	0	57364	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	731	-3.75	13.28	12	1.49	-923.00	261.00	14552	20230109	-76.19	3130	20231103	10.70	14552	-76.19	20230109	3130	10.70	20231103	19100	-81.86	20230109	3130	10.70	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
94	20231115	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	105	2	3.13	408267425	119015	25.43	3360	3480	3360	4355	2345	3350	3430.39	3.60	0	38423	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	729	-3.74	13.24	12	0.56	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
95	20231115	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	85	2	2.54	382260825	111451	23.82	3360	3480	3360	4355	2345	3350	3429.86	3.60	0	34805	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	724	-3.72	13.16	12	0.53	-923.00	261.00	14552	20230109	-76.39	3130	20231103	9.74	14552	-76.39	20230109	3130	9.74	20231103	19100	-82.02	20230109	3130	9.74	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
96	20231115	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	55	2	1.64	281327560	82122	17.55	3360	3480	3360	4355	2345	3350	3425.73	3.60	0	27221	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	718	-3.69	13.05	12	0.39	-923.00	261.00	14552	20230109	-76.60	3130	20231103	8.79	14552	-76.60	20230109	3130	8.79	20231103	19100	-82.17	20230109	3130	8.79	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
97	20231115	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	120	2	3.58	107934910	31344	6.70	3360	3480	3360	4355	2345	3350	3443.56	3.60	0	12159	3636	3492	3341	3197	3046	3565	3270	105	1005	500	2340	5	1	21089464	732	-3.76	13.30	12	0.15	-923.00	261.00	14552	20230109	-76.15	3130	20231103	10.86	14552	-76.15	20230109	3130	10.86	20231103	19100	-81.83	20230109	3130	10.86	20231103	0.01	N	304840	500	105 억		758863	N	N	18737	N	00	N
98	20231114	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	160	2	5.02	1578861735	467769	251.23	3190	3485	3190	4145	2235	3190	3375.31	3.45	0	31219	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	706	-3.63	12.84	12	2.22	-923.00	261.00	14552	20230109	-76.98	3130	20231103	7.03	14552	-76.98	20230109	3130	7.03	20231103	19100	-82.46	20230109	3130	7.03	20231103	0.01	N	304840	500	105 억		727407	N	N	18737	N	00	N
99	20231114	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	195	2	6.11	1537667040	455503	244.65	3190	3485	3190	4145	2235	3190	3375.76	3.45	0	25748	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	714	-3.67	12.97	12	2.16	-923.00	261.00	14552	20230109	-76.74	3130	20231103	8.15	14552	-76.74	20230109	3130	8.15	20231103	19100	-82.28	20230109	3130	8.15	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
100	20231114	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	170	2	5.33	1411958985	418330	224.68	3190	3485	3190	4145	2235	3190	3375.23	3.45	0	35858	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	709	-3.64	12.87	12	1.98	-923.00	261.00	14552	20230109	-76.91	3130	20231103	7.35	14552	-76.91	20230109	3130	7.35	20231103	19100	-82.41	20230109	3130	7.35	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
101	20231114	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	190	2	5.96	1282310505	380104	204.15	3190	3485	3190	4145	2235	3190	3373.58	3.45	0	20678	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	713	-3.66	12.95	12	1.80	-923.00	261.00	14552	20230109	-76.77	3130	20231103	7.99	14552	-76.77	20230109	3130	7.99	20231103	19100	-82.30	20230109	3130	7.99	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
102	20231114	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	230	2	7.21	703784425	210229	112.91	3190	3450	3190	4145	2235	3190	3347.70	3.45	0	31819	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	721	-3.71	13.10	12	1.00	-923.00	261.00	14552	20230109	-76.50	3130	20231103	9.27	14552	-76.50	20230109	3130	9.27	20231103	19100	-82.09	20230109	3130	9.27	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
103	20231114	111117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	130	2	4.08	399391645	120375	64.65	3190	3390	3190	4145	2235	3190	3317.90	3.45	0	32883	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	700	-3.60	12.72	12	0.57	-923.00	261.00	14552	20230109	-77.19	3130	20231103	6.07	14552	-77.19	20230109	3130	6.07	20231103	19100	-82.62	20230109	3130	6.07	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
104	20231114	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	130	2	4.08	285037460	86002	46.19	3190	3390	3190	4145	2235	3190	3314.31	3.45	0	16808	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	700	-3.60	12.72	12	0.41	-923.00	261.00	14552	20230109	-77.19	3130	20231103	6.07	14552	-77.19	20230109	3130	6.07	20231103	19100	-82.62	20230109	3130	6.07	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
105	20231114	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	65	2	2.04	22852105	6984	3.75	3190	3340	3190	4145	2235	3190	3272.07	3.45	0	645	3440	3315	3245	3120	3050	3280	3085	105	955	500	2230	5	1	21089464	686	-3.53	12.47	12	0.03	-923.00	261.00	14552	20230109	-77.63	3130	20231103	3.99	14552	-77.63	20230109	3130	3.99	20231103	19100	-82.96	20230109	3130	3.99	20231103	0.01	N	304840	500	105 억		727407	N	N	17635	N	00	N
106	20231113	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-125	5	-3.77	606711050	185987	85.92	3305	3370	3175	4305	2325	3315	3262.17	3.52	0	-16542	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	673	-3.46	12.22	12	0.88	-923.00	261.00	14552	20230109	-78.08	3130	20231103	1.92	14552	-78.08	20230109	3130	1.92	20231103	19100	-83.30	20230109	3130	1.92	20231103	0.01	N	304840	500	105 억		741379	N	N	17635	N	00	N
107	20231113	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-120	5	-3.62	573899195	175707	81.17	3305	3370	3175	4305	2325	3315	3266.09	3.52	0	-16542	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	674	-3.46	12.24	12	0.83	-923.00	261.00	14552	20230109	-78.04	3130	20231103	2.08	14552	-78.04	20230109	3130	2.08	20231103	19100	-83.27	20230109	3130	2.08	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
108	20231113	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-120	5	-3.62	524360295	160222	74.01	3305	3370	3175	4305	2325	3315	3272.58	3.52	0	-12541	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	674	-3.46	12.24	12	0.76	-923.00	261.00	14552	20230109	-78.04	3130	20231103	2.08	14552	-78.04	20230109	3130	2.08	20231103	19100	-83.27	20230109	3130	2.08	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
109	20231113	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-130	5	-3.92	470390760	143323	66.21	3305	3370	3180	4305	2325	3315	3281.92	3.52	0	-9353	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	672	-3.45	12.20	12	0.68	-923.00	261.00	14552	20230109	-78.11	3130	20231103	1.76	14552	-78.11	20230109	3130	1.76	20231103	19100	-83.32	20230109	3130	1.76	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
110	20231113	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-80	5	-2.41	372250590	112696	52.06	3305	3370	3220	4305	2325	3315	3303.09	3.52	0	-5388	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	682	-3.50	12.39	12	0.53	-923.00	261.00	14552	20230109	-77.77	3130	20231103	3.35	14552	-77.77	20230109	3130	3.35	20231103	19100	-83.06	20230109	3130	3.35	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
111	20231113	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	0	3	0.00	230817740	69436	32.08	3305	3370	3300	4305	2325	3315	3324.25	3.52	0	-2303	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	699	-3.59	12.70	12	0.33	-923.00	261.00	14552	20230109	-77.22	3130	20231103	5.91	14552	-77.22	20230109	3130	5.91	20231103	19100	-82.64	20230109	3130	5.91	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
112	20231113	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-5	5	-0.15	188809575	56780	26.23	3305	3370	3300	4305	2325	3315	3325.37	3.52	0	272	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	698	-3.59	12.68	12	0.27	-923.00	261.00	14552	20230109	-77.25	3130	20231103	5.75	14552	-77.25	20230109	3130	5.75	20231103	19100	-82.67	20230109	3130	5.75	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
113	20231113	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	10	2	0.30	21209670	6386	2.95	3305	3340	3300	4305	2325	3315	3321.81	3.52	0	2759	3458	3386	3328	3256	3198	3357	3227	105	990	500	2320	5	1	21089464	701	-3.60	12.74	12	0.03	-923.00	261.00	14552	20230109	-77.15	3130	20231103	6.23	14552	-77.15	20230109	3130	6.23	20231103	19100	-82.59	20230109	3130	6.23	20231103	0.01	N	304840	500	105 억		741379	N	N	426	N	00	N
114	20231110	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-115	5	-3.35	720095795	215977	63.72	3360	3400	3270	4455	2405	3430	3334.26	3.51	56544	996	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	699	-3.59	12.70	12	1.02	-923.00	261.00	14552	20230109	-77.22	3130	20231103	5.91	14552	-77.22	20230109	3130	5.91	20231103	19100	-82.64	20230109	3130	5.91	20231103	0.01	N	304840	500	105 억		739702	N	N	426	N	00	N
115	20231110	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-100	5	-2.92	673425785	201920	59.57	3360	3400	3270	4455	2405	3430	3335.11	3.51	56544	496	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	702	-3.61	12.76	12	0.96	-923.00	261.00	14552	20230109	-77.12	3130	20231103	6.39	14552	-77.12	20230109	3130	6.39	20231103	19100	-82.57	20230109	3130	6.39	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
116	20231110	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-85	5	-2.48	587936175	176348	52.03	3360	3400	3270	4455	2405	3430	3333.95	3.51	56544	-61	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	705	-3.62	12.82	12	0.84	-923.00	261.00	14552	20230109	-77.01	3130	20231103	6.87	14552	-77.01	20230109	3130	6.87	20231103	19100	-82.49	20230109	3130	6.87	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
117	20231110	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-105	5	-3.06	549305710	164772	48.61	3360	3400	3270	4455	2405	3430	3333.73	3.51	56544	-3128	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	701	-3.60	12.74	12	0.78	-923.00	261.00	14552	20230109	-77.15	3130	20231103	6.23	14552	-77.15	20230109	3130	6.23	20231103	19100	-82.59	20230109	3130	6.23	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
118	20231110	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-100	5	-2.92	497744480	149269	44.04	3360	3400	3270	4455	2405	3430	3334.55	3.51	56544	347	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	702	-3.61	12.76	12	0.71	-923.00	261.00	14552	20230109	-77.12	3130	20231103	6.39	14552	-77.12	20230109	3130	6.39	20231103	19100	-82.57	20230109	3130	6.39	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
119	20231110	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-75	5	-2.19	431696945	129495	38.21	3360	3400	3270	4455	2405	3430	3333.70	3.51	56544	-1881	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	708	-3.63	12.85	12	0.61	-923.00	261.00	14552	20230109	-76.94	3130	20231103	7.19	14552	-76.94	20230109	3130	7.19	20231103	19100	-82.43	20230109	3130	7.19	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
120	20231110	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-80	5	-2.33	385718275	115729	34.14	3360	3400	3270	4455	2405	3430	3332.94	3.51	56544	-3850	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	706	-3.63	12.84	12	0.55	-923.00	261.00	14552	20230109	-76.98	3130	20231103	7.03	14552	-76.98	20230109	3130	7.03	20231103	19100	-82.46	20230109	3130	7.03	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
121	20231110	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-50	5	-1.46	75465735	22323	6.59	3360	3400	3360	4455	2405	3430	3380.63	3.51	56544	-2828	3720	3575	3445	3300	3170	3510	3235	105	1025	500	2400	5	1	21089464	713	-3.66	12.95	12	0.11	-923.00	261.00	14552	20230109	-76.77	3130	20231103	7.99	14552	-76.77	20230109	3130	7.99	20231103	19100	-82.30	20230109	3130	7.99	20231103	0.01	N	304840	500	105 억		739702	N	N	263	N	00	N
122	20231109	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-115	5	-3.24	1161567915	338758	61.82	3515	3590	3315	4605	2485	3545	3428.90	4.05	0	-29274	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	603	-3.72	13.14	12	1.93	-923.00	261.00	14552	20230109	-76.43	3130	20231103	9.58	14552	-76.43	20230109	3130	9.58	20231103	19100	-82.04	20230109	3130	9.58	20231103	0.01	N	304840	500	87 억		712004	N	N	263	N	00	N
123	20231109	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-145	5	-4.09	1149295480	335165	61.16	3515	3590	3315	4605	2485	3545	3429.04	4.05	0	-28855	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	598	-3.68	13.03	12	1.91	-923.00	261.00	14552	20230109	-76.64	3130	20231103	8.63	14552	-76.64	20230109	3130	8.63	20231103	19100	-82.20	20230109	3130	8.63	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
124	20231109	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-125	5	-3.53	1106632245	322637	58.88	3515	3590	3315	4605	2485	3545	3429.96	4.05	0	-29468	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	601	-3.71	13.10	12	1.83	-923.00	261.00	14552	20230109	-76.50	3130	20231103	9.27	14552	-76.50	20230109	3130	9.27	20231103	19100	-82.09	20230109	3130	9.27	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
125	20231109	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-120	5	-3.39	1017987290	296684	54.14	3515	3590	3315	4605	2485	3545	3431.22	4.05	0	-27719	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	602	-3.71	13.12	12	1.69	-923.00	261.00	14552	20230109	-76.46	3130	20231103	9.42	14552	-76.46	20230109	3130	9.42	20231103	19100	-82.07	20230109	3130	9.42	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
126	20231109	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-120	5	-3.39	990826320	288720	52.69	3515	3590	3315	4605	2485	3545	3431.79	4.05	0	-29517	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	602	-3.71	13.12	12	1.64	-923.00	261.00	14552	20230109	-76.46	3130	20231103	9.42	14552	-76.46	20230109	3130	9.42	20231103	19100	-82.07	20230109	3130	9.42	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
127	20231109	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-85	5	-2.40	951617145	277348	50.61	3515	3590	3315	4605	2485	3545	3431.13	4.05	0	-31988	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	608	-3.75	13.26	12	1.58	-923.00	261.00	14552	20230109	-76.22	3130	20231103	10.54	14552	-76.22	20230109	3130	10.54	20231103	19100	-81.88	20230109	3130	10.54	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
128	20231109	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-205	5	-5.78	816551265	238032	43.44	3515	3590	3315	4605	2485	3545	3430.43	4.05	0	-30662	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	587	-3.62	12.80	12	1.35	-923.00	261.00	14552	20230109	-77.05	3130	20231103	6.71	14552	-77.05	20230109	3130	6.71	20231103	19100	-82.51	20230109	3130	6.71	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
129	20231109	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	20	2	0.56	90238465	25396	4.63	3515	3585	3490	4605	2485	3545	3553.26	4.05	0	2914	3871	3707	3486	3322	3101	3790	3405	88	1060	500	2480	5	1	17582887	627	-3.86	13.66	12	0.14	-923.00	261.00	14552	20230109	-75.50	3130	20231103	13.90	14552	-75.50	20230109	3130	13.90	20231103	19100	-81.34	20230109	3130	13.90	20231103	0.01	N	304840	500	87 억		712004	N	N	150	N	00	N
130	20231108	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	150	2	4.42	1894107090	547401	198.30	3380	3650	3265	4410	2380	3395	3460.14	3.87	0	23765	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	623	-3.84	13.58	12	3.11	-923.00	261.00	14552	20230109	-75.64	3130	20231103	13.26	14552	-75.64	20230109	3130	13.26	20231103	19100	-81.44	20230109	3130	13.26	20231103	0.01	N	304840	500	87 억		680895	N	N	150	N	00	N
131	20231108	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	135	2	3.98	1830348815	529371	191.77	3380	3650	3265	4410	2380	3395	3457.60	3.87	0	24321	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	621	-3.82	13.52	12	3.01	-923.00	261.00	14552	20230109	-75.74	3130	20231103	12.78	14552	-75.74	20230109	3130	12.78	20231103	19100	-81.52	20230109	3130	12.78	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
132	20231108	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	125	2	3.68	1673191475	484744	175.61	3380	3650	3265	4410	2380	3395	3451.71	3.87	0	31343	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	619	-3.81	13.49	12	2.76	-923.00	261.00	14552	20230109	-75.81	3130	20231103	12.46	14552	-75.81	20230109	3130	12.46	20231103	19100	-81.57	20230109	3130	12.46	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
133	20231108	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	135	2	3.98	1235088585	362275	131.24	3380	3580	3265	4410	2380	3395	3409.26	3.87	0	38349	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	621	-3.82	13.52	12	2.06	-923.00	261.00	14552	20230109	-75.74	3130	20231103	12.78	14552	-75.74	20230109	3130	12.78	20231103	19100	-81.52	20230109	3130	12.78	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
134	20231108	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	95	2	2.80	1070846580	315625	114.34	3380	3520	3265	4410	2380	3395	3392.78	3.87	0	36785	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	614	-3.78	13.37	12	1.80	-923.00	261.00	14552	20230109	-76.02	3130	20231103	11.50	14552	-76.02	20230109	3130	11.50	20231103	19100	-81.73	20230109	3130	11.50	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
135	20231108	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	50	2	1.47	880563450	260927	94.52	3380	3490	3265	4410	2380	3395	3374.75	3.87	0	26789	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	606	-3.73	13.20	12	1.48	-923.00	261.00	14552	20230109	-76.33	3130	20231103	10.06	14552	-76.33	20230109	3130	10.06	20231103	19100	-81.96	20230109	3130	10.06	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
136	20231108	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-5	5	-0.15	717088160	213192	77.23	3380	3430	3265	4410	2380	3395	3363.57	3.87	0	22389	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	596	-3.67	12.99	12	1.21	-923.00	261.00	14552	20230109	-76.70	3130	20231103	8.31	14552	-76.70	20230109	3130	8.31	20231103	19100	-82.25	20230109	3130	8.31	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
137	20231108	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-5	5	-0.15	459499160	137112	49.67	3380	3420	3265	4410	2380	3395	3351.25	3.87	0	8569	3651	3522	3421	3292	3191	3472	3242	88	1015	500	2370	5	1	17582887	596	-3.67	12.99	12	0.78	-923.00	261.00	14552	20230109	-76.70	3130	20231103	8.31	14552	-76.70	20230109	3130	8.31	20231103	19100	-82.25	20230109	3130	8.31	20231103	0.01	N	304840	500	87 억		680895	N	N	1063	N	00	N
138	20231107	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-130	5	-3.69	939970735	275816	84.07	3550	3550	3320	4580	2470	3525	3407.98	3.82	0	9150	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	597	-3.68	13.01	12	1.57	-923.00	261.00	14552	20230109	-76.67	3130	20231103	8.47	14552	-76.67	20230109	3130	8.47	20231103	19100	-82.23	20230109	3130	8.47	20231103	0.01	N	304840	500	87 억		672015	N	N	1063	N	00	N
139	20231107	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-115	5	-3.26	900033470	264077	80.50	3550	3550	3320	4580	2470	3525	3408.22	3.82	0	7066	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	600	-3.69	13.07	12	1.50	-923.00	261.00	14552	20230109	-76.57	3130	20231103	8.95	14552	-76.57	20230109	3130	8.95	20231103	19100	-82.15	20230109	3130	8.95	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
140	20231107	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-145	5	-4.11	833412150	244433	74.51	3550	3550	3320	4580	2470	3525	3409.57	3.82	0	-2953	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	594	-3.66	12.95	12	1.39	-923.00	261.00	14552	20230109	-76.77	3130	20231103	7.99	14552	-76.77	20230109	3130	7.99	20231103	19100	-82.30	20230109	3130	7.99	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
141	20231107	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-190	5	-5.39	753998220	220829	67.31	3550	3550	3320	4580	2470	3525	3414.40	3.82	0	-6158	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	586	-3.61	12.78	12	1.26	-923.00	261.00	14552	20230109	-77.08	3130	20231103	6.55	14552	-77.08	20230109	3130	6.55	20231103	19100	-82.54	20230109	3130	6.55	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
142	20231107	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-205	5	-5.82	574437425	167189	50.96	3550	3550	3320	4580	2470	3525	3435.86	3.82	0	-13766	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	584	-3.60	12.72	12	0.95	-923.00	261.00	14552	20230109	-77.19	3130	20231103	6.07	14552	-77.19	20230109	3130	6.07	20231103	19100	-82.62	20230109	3130	6.07	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
143	20231107	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-70	5	-1.99	347094980	99919	30.46	3550	3550	3415	4580	2470	3525	3473.76	3.82	0	-1626	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	607	-3.74	13.24	12	0.57	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
144	20231107	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-75	5	-2.13	290236410	83464	25.44	3550	3550	3415	4580	2470	3525	3477.38	3.82	0	-3865	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	607	-3.74	13.22	12	0.47	-923.00	261.00	14552	20230109	-76.29	3130	20231103	10.22	14552	-76.29	20230109	3130	10.22	20231103	19100	-81.94	20230109	3130	10.22	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
145	20231107	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-70	5	-1.99	108086715	30984	9.44	3550	3550	3415	4580	2470	3525	3488.47	3.82	0	-2981	3821	3672	3486	3337	3151	3747	3412	88	1055	500	2460	5	1	17582887	607	-3.74	13.24	12	0.18	-923.00	261.00	14552	20230109	-76.26	3130	20231103	10.38	14552	-76.26	20230109	3130	10.38	20231103	19100	-81.91	20230109	3130	10.38	20231103	0.01	N	304840	500	87 억		672015	N	N	198	N	00	N
146	20231106	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	85	2	2.47	1159014585	327492	54.86	3440	3635	3300	4470	2410	3440	3539.07	3.30	0	90346	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	620	-3.82	13.51	12	1.86	-923.00	261.00	14552	20230109	-75.78	3130	20231103	12.62	14552	-75.78	20230109	3130	12.62	20231103	19100	-81.54	20230109	3130	12.62	20231103	0.01	N	304840	500	87 억		580049	N	N	198	N	00	N
147	20231106	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	100	2	2.91	1117927385	315843	52.91	3440	3635	3300	4470	2410	3440	3539.50	3.30	0	91612	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	622	-3.84	13.56	12	1.80	-923.00	261.00	14552	20230109	-75.67	3130	20231103	13.10	14552	-75.67	20230109	3130	13.10	20231103	19100	-81.47	20230109	3130	13.10	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
148	20231106	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	150	2	4.36	989438870	279924	46.89	3440	3635	3300	4470	2410	3440	3534.67	3.30	0	81747	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	631	-3.89	13.75	12	1.59	-923.00	261.00	14552	20230109	-75.33	3130	20231103	14.70	14552	-75.33	20230109	3130	14.70	20231103	19100	-81.20	20230109	3130	14.70	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
149	20231106	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	135	2	3.92	906798030	256958	43.05	3440	3635	3300	4470	2410	3440	3528.97	3.30	0	78501	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	629	-3.87	13.70	12	1.46	-923.00	261.00	14552	20230109	-75.43	3130	20231103	14.22	14552	-75.43	20230109	3130	14.22	20231103	19100	-81.28	20230109	3130	14.22	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
150	20231106	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	105	2	3.05	782840835	221924	37.18	3440	3635	3300	4470	2410	3440	3527.52	3.30	0	66075	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	623	-3.84	13.58	12	1.26	-923.00	261.00	14552	20230109	-75.64	3130	20231103	13.26	14552	-75.64	20230109	3130	13.26	20231103	19100	-81.44	20230109	3130	13.26	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
151	20231106	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	150	2	4.36	630437245	179247	30.03	3440	3610	3300	4470	2410	3440	3517.14	3.30	0	52239	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	631	-3.89	13.75	12	1.02	-923.00	261.00	14552	20230109	-75.33	3130	20231103	14.70	14552	-75.33	20230109	3130	14.70	20231103	19100	-81.20	20230109	3130	14.70	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
152	20231106	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	105	2	3.05	456424775	130314	21.83	3440	3580	3300	4470	2410	3440	3502.50	3.30	0	33324	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	623	-3.84	13.58	12	0.74	-923.00	261.00	14552	20230109	-75.64	3130	20231103	13.26	14552	-75.64	20230109	3130	13.26	20231103	19100	-81.44	20230109	3130	13.26	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
153	20231106	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	0	3	0.00	81684815	23840	3.99	3440	3540	3300	4470	2410	3440	3426.38	3.30	0	3182	3726	3582	3356	3212	2986	3470	3100	88	1030	500	2400	5	1	17582887	605	-3.73	13.18	12	0.14	-923.00	261.00	14552	20230109	-76.36	3130	20231103	9.90	14552	-76.36	20230109	3130	9.90	20231103	19100	-81.99	20230109	3130	9.90	20231103	0.01	N	304840	500	87 억		580049	N	N	392	N	00	N
154	20231103	160940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3440	-20	5	-0.58	1968716770	594927	84.78	3460	3500	3130	4495	2425	3460	3309.10	3.16	0	29010	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	605	-3.73	13.18	12	3.38	-923.00	261.00	14552	20230109	-76.36	3130	20231103	9.90	14552	-76.36	20230109	3130	9.90	20231103	19100	-81.99	20230109	3130	9.90	20231103	0.02	N	304840	500	87 억		554975	N	N	392	N	00	N
155	20231103	150935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3450	-10	5	-0.29	1928397545	583218	83.11	3460	3500	3130	4495	2425	3460	3306.48	3.16	0	26657	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	607	-3.74	13.22	12	3.32	-923.00	261.00	14552	20230109	-76.29	3130	20231103	10.22	14552	-76.29	20230109	3130	10.22	20231103	19100	-81.94	20230109	3130	10.22	20231103	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
156	20231103	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3470	10	2	0.29	1819381890	551851	78.64	3460	3490	3130	4495	2425	3460	3296.87	3.16	0	15017	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	610	-3.76	13.30	12	3.14	-923.00	261.00	14552	20230109	-76.15	3130	20231103	10.86	14552	-76.15	20230109	3130	10.86	20231103	19100	-81.83	20230109	3130	10.86	20231103	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
157	20231103	130936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3410	-50	5	-1.45	1672221250	509291	72.58	3460	3460	3130	4495	2425	3460	3283.43	3.16	0	-6159	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	600	-3.69	13.07	12	2.90	-923.00	261.00	14552	20230109	-76.57	3130	20231103	8.95	14552	-76.57	20230109	3130	8.95	20231103	19100	-82.15	20230109	3130	8.95	20231103	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
158	20231103	120933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3400	-60	5	-1.73	1497153410	458127	65.29	3460	3460	3130	4495	2425	3460	3267.99	3.16	0	-12037	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	598	-3.68	13.03	12	2.61	-923.00	261.00	14552	20230109	-76.64	3130	20231103	8.63	14552	-76.64	20230109	3130	8.63	20231103	19100	-82.20	20230109	3130	8.63	20231103	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
159	20231103	110943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3375	-85	5	-2.46	1285854085	395535	56.37	3460	3460	3130	4495	2425	3460	3250.92	3.16	0	-37799	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	593	-3.66	12.93	12	2.25	-923.00	261.00	14552	20230109	-76.81	3130	20231103	7.83	14552	-76.81	20230109	3130	7.83	20231103	19100	-82.33	20230109	3130	7.83	20231103	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
160	20231103	100924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3260	-200	5	-5.78	1006355910	311278	44.36	3460	3460	3130	4495	2425	3460	3232.98	3.16	0	-63039	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	573	-3.53	12.49	12	1.77	-923.00	261.00	14552	20230109	-77.60	3130	20231103	4.15	14552	-77.60	20230109	3130	4.15	20231103	19100	-82.93	20230109	3130	4.15	20231103	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
161	20231103	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	-155	5	-4.48	138730565	41305	5.89	3460	3460	3305	4495	2425	3460	3358.69	3.16	0	-961	3856	3657	3501	3302	3146	3757	3402	88	1035	500	2420	5	1	17582887	581	-3.58	12.66	12	0.23	-923.00	261.00	14552	20230109	-77.29	3145	20231031	5.09	14552	-77.29	20230109	3145	5.09	20231031	19100	-82.70	20230109	3145	5.09	20231031	0.02	N	304840	500	87 억		554975	N	N	532	N	00	N
162	20231102	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	130	2	3.90	2441838060	699511	48.10	3375	3700	3345	4325	2335	3330	3490.79	1.91	52497	218205	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	608	-3.75	13.26	12	3.98	-923.00	261.00	14552	20230109	-76.22	3145	20231031	10.02	14552	-76.22	20230109	3145	10.02	20231031	19100	-81.88	20230109	3145	10.02	20231031	0.02	N	304840	500	87 억		336347	N	N	532	N	00	N
163	20231102	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	115	2	3.45	2378223465	681101	46.83	3375	3700	3345	4325	2335	3330	3491.73	1.91	52497	216600	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	606	-3.73	13.20	12	3.87	-923.00	261.00	14552	20230109	-76.33	3145	20231031	9.54	14552	-76.33	20230109	3145	9.54	20231031	19100	-81.96	20230109	3145	9.54	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
164	20231102	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	140	2	4.20	2196019800	628441	43.21	3375	3700	3345	4325	2335	3330	3494.39	1.91	52497	215846	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	610	-3.76	13.30	12	3.57	-923.00	261.00	14552	20230109	-76.15	3145	20231031	10.33	14552	-76.15	20230109	3145	10.33	20231031	19100	-81.83	20230109	3145	10.33	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
165	20231102	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	250	2	7.51	1917849745	549267	37.77	3375	3700	3345	4325	2335	3330	3491.65	1.91	52497	193488	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	629	-3.88	13.72	12	3.12	-923.00	261.00	14552	20230109	-75.40	3145	20231031	13.83	14552	-75.40	20230109	3145	13.83	20231031	19100	-81.26	20230109	3145	13.83	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
166	20231102	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	135	2	4.05	1410151235	407108	27.99	3375	3550	3345	4325	2335	3330	3463.83	1.91	52497	182995	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	609	-3.75	13.28	12	2.32	-923.00	261.00	14552	20230109	-76.19	3145	20231031	10.17	14552	-76.19	20230109	3145	10.17	20231031	19100	-81.86	20230109	3145	10.17	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
167	20231102	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	160	2	4.80	1318321495	380610	26.17	3375	3550	3345	4325	2335	3330	3463.71	1.91	52497	166171	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	614	-3.78	13.37	12	2.16	-923.00	261.00	14552	20230109	-76.02	3145	20231031	10.97	14552	-76.02	20230109	3145	10.97	20231031	19100	-81.73	20230109	3145	10.97	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
168	20231102	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	130	2	3.90	1160052020	335041	23.04	3375	3550	3345	4325	2335	3330	3462.42	1.91	52497	149303	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	608	-3.75	13.26	12	1.91	-923.00	261.00	14552	20230109	-76.22	3145	20231031	10.02	14552	-76.22	20230109	3145	10.02	20231031	19100	-81.88	20230109	3145	10.02	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
169	20231102	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	90	2	2.70	294246065	86200	5.93	3375	3475	3345	4325	2335	3330	3413.53	1.91	52497	42949	3773	3551	3358	3136	2943	3662	3247	88	995	500	2330	5	1	17582887	601	-3.71	13.10	12	0.49	-923.00	261.00	14552	20230109	-76.50	3145	20231031	8.74	14552	-76.50	20230109	3145	8.74	20231031	19100	-82.09	20230109	3145	8.74	20231031	0.02	N	304840	500	87 억		336347	N	N	1297	N	00	N
170	20231101	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	185	2	5.88	4821450900	1437991	65.70	3185	3580	3165	4085	2205	3145	3353.42	0.48	0	225178	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	416	-3.61	12.76	12	11.50	-923.00	261.00	14552	20230109	-77.12	3145	20231031	5.88	14552	-77.12	20230109	3145	5.88	20231031	19100	-82.57	20230109	3145	5.88	20231031	0.02	N	304840	500	62 억		60611	N	N	1297	N	00	N
171	20231101	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	195	2	6.20	4703189945	1402696	64.09	3185	3580	3165	4085	2205	3145	3353.44	0.48	0	224157	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	418	-3.62	12.80	12	11.22	-923.00	261.00	14552	20230109	-77.05	3145	20231031	6.20	14552	-77.05	20230109	3145	6.20	20231031	19100	-82.51	20230109	3145	6.20	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N
172	20231101	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	205	2	6.52	2526854365	772890	35.31	3185	3440	3165	4085	2205	3145	3269.88	0.48	0	163130	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	419	-3.63	12.84	12	6.18	-923.00	261.00	14552	20230109	-76.98	3145	20231031	6.52	14552	-76.98	20230109	3145	6.52	20231031	19100	-82.46	20230109	3145	6.52	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N
173	20231101	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	95	2	3.02	1918489875	591253	27.01	3185	3350	3165	4085	2205	3145	3245.33	0.48	0	125030	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	405	-3.51	12.41	12	4.73	-923.00	261.00	14552	20230109	-77.74	3145	20231031	3.02	14552	-77.74	20230109	3145	3.02	20231031	19100	-83.04	20230109	3145	3.02	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N
174	20231101	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	45	2	1.43	1815191905	559239	25.55	3185	3350	3165	4085	2205	3145	3246.41	0.48	0	121670	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	399	-3.46	12.22	12	4.47	-923.00	261.00	14552	20230109	-78.08	3145	20231031	1.43	14552	-78.08	20230109	3145	1.43	20231031	19100	-83.30	20230109	3145	1.43	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N
175	20231101	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	85	2	2.70	1661482345	511344	23.36	3185	3350	3165	4085	2205	3145	3249.90	0.48	0	112766	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	404	-3.50	12.38	12	4.09	-923.00	261.00	14552	20230109	-77.80	3145	20231031	2.70	14552	-77.80	20230109	3145	2.70	20231031	19100	-83.09	20230109	3145	2.70	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N
176	20231101	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	70	2	2.23	1431875035	440436	20.12	3185	3350	3165	4085	2205	3145	3251.82	0.48	0	99914	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	402	-3.48	12.32	12	3.52	-923.00	261.00	14552	20230109	-77.91	3145	20231031	2.23	14552	-77.91	20230109	3145	2.23	20231031	19100	-83.17	20230109	3145	2.23	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N
177	20231101	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	115	2	3.66	705770885	216688	9.90	3185	3350	3165	4085	2205	3145	3258.77	0.48	0	37743	3751	3447	3296	2992	2841	3372	2917	63	940	500	2200	5	1	12502887	408	-3.53	12.49	12	1.73	-923.00	261.00	14552	20230109	-77.60	3145	20231031	3.66	14552	-77.60	20230109	3145	3.66	20231031	19100	-82.93	20230109	3145	3.66	20231031	0.02	N	304840	500	62 억		60611	N	N	0	N	00	N