KissMeData/304840/price/prices-20241101.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	20241129	161230	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	160	2	4.06	15076397055	3521174	142.89	3945	4600	3850	5120	2765	3945	4281.81	0.08	0	-30159	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	866	-4.41	4.66	12	16.70	-930.00	881.00	6090	20241030	-32.59	2590	20240513	58.49	6090	-32.59	20241030	2590	58.49	20240513	6090	-32.59	20241030	2590	58.49	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
3	20241129	151246	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	180	2	4.56	14902353880	3478812	141.17	3945	4600	3850	5120	2765	3945	4283.75	0.08	0	-30783	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	870	-4.44	4.68	12	16.50	-930.00	881.00	6090	20241030	-32.27	2590	20240513	59.27	6090	-32.27	20241030	2590	59.27	20240513	6090	-32.27	20241030	2590	59.27	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
4	20241129	141248	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	170	2	4.31	14539693040	3390622	137.59	3945	4600	3850	5120	2765	3945	4288.21	0.08	0	-47476	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	868	-4.42	4.67	12	16.08	-930.00	881.00	6090	20241030	-32.43	2590	20240513	58.88	6090	-32.43	20241030	2590	58.88	20240513	6090	-32.43	20241030	2590	58.88	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
5	20241129	131242	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	190	2	4.82	13877082880	3232059	131.15	3945	4600	3850	5120	2765	3945	4293.57	0.08	0	-65178	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	872	-4.45	4.69	12	15.33	-930.00	881.00	6090	20241030	-32.10	2590	20240513	59.65	6090	-32.10	20241030	2590	59.65	20240513	6090	-32.10	20241030	2590	59.65	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
6	20241129	121246	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	185	2	4.69	13404611910	3117047	126.49	3945	4600	3850	5120	2765	3945	4300.42	0.08	0	-81859	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	871	-4.44	4.69	12	14.78	-930.00	881.00	6090	20241030	-32.18	2590	20240513	59.46	6090	-32.18	20241030	2590	59.46	20240513	6090	-32.18	20241030	2590	59.46	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
7	20241129	111248	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	165	2	4.18	12857031100	2983693	121.08	3945	4600	3850	5120	2765	3945	4309.10	0.08	0	-67868	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	867	-4.42	4.67	12	14.15	-930.00	881.00	6090	20241030	-32.51	2590	20240513	58.69	6090	-32.51	20241030	2590	58.69	20240513	6090	-32.51	20241030	2590	58.69	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
8	20241129	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	115	2	2.92	2320014330	569371	23.10	3945	4190	3850	5120	2765	3945	4074.70	0.08	0	-43733	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	856	-4.37	4.61	12	2.70	-930.00	881.00	6090	20241030	-33.33	2590	20240513	56.76	6090	-33.33	20241030	2590	56.76	20240513	6090	-33.33	20241030	2590	56.76	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
9	20241129	091245	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	105	2	2.66	415698185	105342	4.27	3945	4070	3850	5120	2765	3945	3946.18	0.08	0	1216	4478	4211	3968	3701	3458	4345	3835	105	1175	500	2680	5	1	21089464	854	-4.35	4.60	12	0.50	-930.00	881.00	6090	20241030	-33.50	2590	20240513	56.37	6090	-33.50	20241030	2590	56.37	20240513	6090	-33.50	20241030	2590	56.37	20240513	0.00	N	304840	500	105 억		16878	N	N	0	N	00	N
10	20241128	161227	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	285	2	7.79	9940274335	2459105	1824.90	3760	4235	3725	4755	2565	3660	4042.52	0.21	0	-30044	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	832	-4.24	4.48	12	11.66	-930.00	881.00	6090	20241030	-35.22	2590	20240513	52.32	6090	-35.22	20241030	2590	52.32	20240513	6090	-35.22	20241030	2590	52.32	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
11	20241128	151251	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	320	2	8.74	9711822580	2401349	1782.04	3760	4235	3725	4755	2565	3660	4044.32	0.21	0	-21445	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	839	-4.28	4.52	12	11.39	-930.00	881.00	6090	20241030	-34.65	2590	20240513	53.67	6090	-34.65	20241030	2590	53.67	20240513	6090	-34.65	20241030	2590	53.67	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
12	20241128	141248	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	350	2	9.56	9280116480	2292999	1701.63	3760	4235	3725	4755	2565	3660	4047.15	0.21	0	-20916	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	846	-4.31	4.55	12	10.87	-930.00	881.00	6090	20241030	-34.15	2590	20240513	54.83	6090	-34.15	20241030	2590	54.83	20240513	6090	-34.15	20241030	2590	54.83	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
13	20241128	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	380	2	10.38	7904463555	1952326	1448.82	3760	4235	3725	4755	2565	3660	4048.74	0.21	0	-46542	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	852	-4.34	4.59	12	9.26	-930.00	881.00	6090	20241030	-33.66	2590	20240513	55.98	6090	-33.66	20241030	2590	55.98	20240513	6090	-33.66	20241030	2590	55.98	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
14	20241128	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	330	2	9.02	6629694340	1638498	1215.93	3760	4235	3725	4755	2565	3660	4046.20	0.21	0	-48603	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	841	-4.29	4.53	12	7.77	-930.00	881.00	6090	20241030	-34.48	2590	20240513	54.05	6090	-34.48	20241030	2590	54.05	20240513	6090	-34.48	20241030	2590	54.05	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
15	20241128	111248	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	325	2	8.88	3409360070	854926	634.44	3760	4105	3725	4755	2565	3660	3987.90	0.21	0	-13395	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	840	-4.28	4.52	12	4.05	-930.00	881.00	6090	20241030	-34.56	2590	20240513	53.86	6090	-34.56	20241030	2590	53.86	20240513	6090	-34.56	20241030	2590	53.86	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
16	20241128	101247	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	400	2	10.93	2737957020	687467	510.17	3760	4105	3725	4755	2565	3660	3982.68	0.21	0	-10504	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	856	-4.37	4.61	12	3.26	-930.00	881.00	6090	20241030	-33.33	2590	20240513	56.76	6090	-33.33	20241030	2590	56.76	20240513	6090	-33.33	20241030	2590	56.76	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
17	20241128	091244	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	180	2	4.92	865938435	220786	163.84	3760	4045	3725	4755	2565	3660	3922.08	0.21	0	7819	3906	3782	3716	3592	3526	3750	3560	105	1095	500	2480	5	1	21089464	810	-4.13	4.36	12	1.05	-930.00	881.00	6090	20241030	-36.95	2590	20240513	48.26	6090	-36.95	20241030	2590	48.26	20240513	6090	-36.95	20241030	2590	48.26	20240513	0.00	N	304840	500	105 억		44845	N	N	0	N	00	N
18	20241127	161213	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-120	5	-3.17	493028340	133228	88.00	3755	3840	3650	4910	2650	3780	3700.67	0.36	0	-31049	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	772	-3.94	4.15	12	0.63	-930.00	881.00	6090	20241030	-39.90	2590	20240513	41.31	6090	-39.90	20241030	2590	41.31	20240513	6090	-39.90	20241030	2590	41.31	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
19	20241127	151238	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-120	5	-3.17	476906925	128823	85.09	3755	3840	3650	4910	2650	3780	3702.03	0.36	0	-30732	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	772	-3.94	4.15	12	0.61	-930.00	881.00	6090	20241030	-39.90	2590	20240513	41.31	6090	-39.90	20241030	2590	41.31	20240513	6090	-39.90	20241030	2590	41.31	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
20	20241127	141233	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-90	5	-2.38	360502660	97141	64.16	3755	3840	3680	4910	2650	3780	3711.13	0.36	0	-14937	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	778	-3.97	4.19	12	0.46	-930.00	881.00	6090	20241030	-39.41	2590	20240513	42.47	6090	-39.41	20241030	2590	42.47	20240513	6090	-39.41	20241030	2590	42.47	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
21	20241127	131227	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-60	5	-1.59	272005120	73210	48.35	3755	3840	3680	4910	2650	3780	3715.41	0.36	0	-4807	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	785	-4.00	4.22	12	0.35	-930.00	881.00	6090	20241030	-38.92	2590	20240513	43.63	6090	-38.92	20241030	2590	43.63	20240513	6090	-38.92	20241030	2590	43.63	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
22	20241127	121241	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-50	5	-1.32	249994625	67285	44.44	3755	3840	3680	4910	2650	3780	3715.46	0.36	0	-3453	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	787	-4.01	4.23	12	0.32	-930.00	881.00	6090	20241030	-38.75	2590	20240513	44.02	6090	-38.75	20241030	2590	44.02	20240513	6090	-38.75	20241030	2590	44.02	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
23	20241127	111236	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-55	5	-1.46	233544690	62864	41.52	3755	3840	3680	4910	2650	3780	3715.08	0.36	0	-3547	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	786	-4.01	4.23	12	0.30	-930.00	881.00	6090	20241030	-38.83	2590	20240513	43.82	6090	-38.83	20241030	2590	43.82	20240513	6090	-38.83	20241030	2590	43.82	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
24	20241127	101236	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-50	5	-1.32	177855810	47876	31.62	3755	3840	3680	4910	2650	3780	3714.93	0.36	0	157	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	787	-4.01	4.23	12	0.23	-930.00	881.00	6090	20241030	-38.75	2590	20240513	44.02	6090	-38.75	20241030	2590	44.02	20240513	6090	-38.75	20241030	2590	44.02	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
25	20241127	091235	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-20	5	-0.53	68926315	18478	12.20	3755	3840	3680	4910	2650	3780	3730.18	0.36	0	-7354	3896	3837	3726	3667	3556	3867	3697	105	1130	500	2570	5	1	21089464	793	-4.04	4.27	12	0.09	-930.00	881.00	6090	20241030	-38.26	2590	20240513	45.17	6090	-38.26	20241030	2590	45.17	20240513	6090	-38.26	20241030	2590	45.17	20240513	0.00	N	304840	500	105 억		75147	N	N	0	N	00	N
26	20241126	161215	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	95	2	2.58	554320195	150125	122.06	3650	3785	3615	4790	2580	3685	3692.27	0.31	0	10825	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	797	-4.06	4.29	12	0.71	-930.00	881.00	6090	20241030	-37.93	2590	20240513	45.95	6090	-37.93	20241030	2590	45.95	20240513	6090	-37.93	20241030	2590	45.95	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
27	20241126	151228	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	100	2	2.71	538292465	145879	118.61	3650	3785	3615	4790	2580	3685	3689.99	0.31	0	12631	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	798	-4.07	4.30	12	0.69	-930.00	881.00	6090	20241030	-37.85	2590	20240513	46.14	6090	-37.85	20241030	2590	46.14	20240513	6090	-37.85	20241030	2590	46.14	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
28	20241126	141229	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	30	2	0.81	437661620	119041	96.79	3650	3750	3615	4790	2580	3685	3676.56	0.31	0	4205	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	783	-3.99	4.22	12	0.56	-930.00	881.00	6090	20241030	-39.00	2590	20240513	43.44	6090	-39.00	20241030	2590	43.44	20240513	6090	-39.00	20241030	2590	43.44	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
29	20241126	131224	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	35	2	0.95	388367215	105764	86.00	3650	3750	3615	4790	2580	3685	3672.02	0.31	0	8224	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	785	-4.00	4.22	12	0.50	-930.00	881.00	6090	20241030	-38.92	2590	20240513	43.63	6090	-38.92	20241030	2590	43.63	20240513	6090	-38.92	20241030	2590	43.63	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
30	20241126	121232	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	35	2	0.95	333849370	91150	74.11	3650	3750	3615	4790	2580	3685	3662.64	0.31	0	10311	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	785	-4.00	4.22	12	0.43	-930.00	881.00	6090	20241030	-38.92	2590	20240513	43.63	6090	-38.92	20241030	2590	43.63	20240513	6090	-38.92	20241030	2590	43.63	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
31	20241126	111235	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	30	2	0.81	271658555	74422	60.51	3650	3740	3615	4790	2580	3685	3650.25	0.31	0	9411	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	783	-3.99	4.22	12	0.35	-930.00	881.00	6090	20241030	-39.00	2590	20240513	43.44	6090	-39.00	20241030	2590	43.44	20240513	6090	-39.00	20241030	2590	43.44	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
32	20241126	101245	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-55	5	-1.49	132662325	36376	29.58	3650	3740	3620	4790	2580	3685	3646.97	0.31	0	-3360	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	766	-3.90	4.12	12	0.17	-930.00	881.00	6090	20241030	-40.39	2590	20240513	40.15	6090	-40.39	20241030	2590	40.15	20240513	6090	-40.39	20241030	2590	40.15	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
33	20241126	091233	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	10	2	0.27	37216850	10151	8.25	3650	3740	3620	4790	2580	3685	3666.32	0.31	0	545	3791	3737	3641	3587	3491	3765	3615	105	1105	500	2500	5	1	21089464	779	-3.97	4.19	12	0.05	-930.00	881.00	6090	20241030	-39.33	2590	20240513	42.66	6090	-39.33	20241030	2590	42.66	20240513	6090	-39.33	20241030	2590	42.66	20240513	0.00	N	304840	500	105 억		64577	N	N	0	N	00	N
34	20241125	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	155	2	4.39	445834720	122302	67.96	3545	3695	3545	4585	2475	3530	3645.33	0.12	0	38173	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	777	-3.96	4.18	12	0.58	-930.00	881.00	6090	20241030	-39.49	2590	20240513	42.28	6090	-39.49	20241030	2590	42.28	20240513	6090	-39.49	20241030	2590	42.28	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
35	20241125	151224	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	140	2	3.97	431870765	118496	65.84	3545	3695	3545	4585	2475	3530	3644.60	0.12	0	37778	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	774	-3.95	4.17	12	0.56	-930.00	881.00	6090	20241030	-39.74	2590	20240513	41.70	6090	-39.74	20241030	2590	41.70	20240513	6090	-39.74	20241030	2590	41.70	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
36	20241125	141221	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	155	2	4.39	410078665	112562	62.55	3545	3695	3545	4585	2475	3530	3643.14	0.12	0	37336	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	777	-3.96	4.18	12	0.53	-930.00	881.00	6090	20241030	-39.49	2590	20240513	42.28	6090	-39.49	20241030	2590	42.28	20240513	6090	-39.49	20241030	2590	42.28	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
37	20241125	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	165	2	4.67	355649775	97752	54.32	3545	3695	3545	4585	2475	3530	3638.29	0.12	0	40265	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	779	-3.97	4.19	12	0.46	-930.00	881.00	6090	20241030	-39.33	2590	20240513	42.66	6090	-39.33	20241030	2590	42.66	20240513	6090	-39.33	20241030	2590	42.66	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
38	20241125	121227	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	135	2	3.82	268676330	74120	41.19	3545	3665	3545	4585	2475	3530	3624.88	0.12	0	36680	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	773	-3.94	4.16	12	0.35	-930.00	881.00	6090	20241030	-39.82	2590	20240513	41.51	6090	-39.82	20241030	2590	41.51	20240513	6090	-39.82	20241030	2590	41.51	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
39	20241125	111221	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	115	2	3.26	230844705	63776	35.44	3545	3665	3545	4585	2475	3530	3619.62	0.12	0	29952	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	769	-3.92	4.14	12	0.30	-930.00	881.00	6090	20241030	-40.15	2590	20240513	40.73	6090	-40.15	20241030	2590	40.73	20240513	6090	-40.15	20241030	2590	40.73	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
40	20241125	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	120	2	3.40	189120500	52342	29.08	3545	3665	3545	4585	2475	3530	3613.17	0.12	0	28254	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	770	-3.92	4.14	12	0.25	-930.00	881.00	6090	20241030	-40.07	2590	20240513	40.93	6090	-40.07	20241030	2590	40.93	20240513	6090	-40.07	20241030	2590	40.93	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
41	20241125	091206	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	100	2	2.83	103369035	28737	15.97	3545	3630	3545	4585	2475	3530	3597.07	0.12	0	15656	3763	3646	3583	3466	3403	3615	3435	105	1055	500	2400	5	1	21089464	766	-3.90	4.12	12	0.14	-930.00	881.00	6090	20241030	-40.39	2590	20240513	40.15	6090	-40.39	20241030	2590	40.15	20240513	6090	-40.39	20241030	2590	40.15	20240513	0.00	N	304840	500	105 억		26355	N	N	0	N	00	N
42	20241122	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-140	5	-3.81	637298910	178136	83.84	3655	3700	3520	4770	2570	3670	3577.69	0.27	0	-30422	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	744	-3.80	4.01	12	0.84	-930.00	881.00	6090	20241030	-42.04	2590	20240513	36.29	6090	-42.04	20241030	2590	36.29	20240513	6090	-42.04	20241030	2590	36.29	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
43	20241122	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-120	5	-3.27	596207695	166502	78.36	3655	3700	3520	4770	2570	3670	3580.78	0.27	0	-31825	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	749	-3.82	4.03	12	0.79	-930.00	881.00	6090	20241030	-41.71	2590	20240513	37.07	6090	-41.71	20241030	2590	37.07	20240513	6090	-41.71	20241030	2590	37.07	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
44	20241122	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-100	5	-2.72	491566440	136977	64.47	3655	3700	3520	4770	2570	3670	3588.68	0.27	0	-33001	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	753	-3.84	4.05	12	0.65	-930.00	881.00	6090	20241030	-41.38	2590	20240513	37.84	6090	-41.38	20241030	2590	37.84	20240513	6090	-41.38	20241030	2590	37.84	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
45	20241122	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-115	5	-3.13	342107620	94868	44.65	3655	3700	3520	4770	2570	3670	3606.14	0.27	0	-16876	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	750	-3.82	4.04	12	0.45	-930.00	881.00	6090	20241030	-41.63	2590	20240513	37.26	6090	-41.63	20241030	2590	37.26	20240513	6090	-41.63	20241030	2590	37.26	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
46	20241122	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-75	5	-2.04	275968560	76323	35.92	3655	3700	3520	4770	2570	3670	3615.80	0.27	0	-14473	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	758	-3.87	4.08	12	0.36	-930.00	881.00	6090	20241030	-40.97	2590	20240513	38.80	6090	-40.97	20241030	2590	38.80	20240513	6090	-40.97	20241030	2590	38.80	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
47	20241122	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-55	5	-1.50	223369465	61666	29.02	3655	3700	3520	4770	2570	3670	3622.25	0.27	0	-13673	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	762	-3.89	4.10	12	0.29	-930.00	881.00	6090	20241030	-40.64	2590	20240513	39.58	6090	-40.64	20241030	2590	39.58	20240513	6090	-40.64	20241030	2590	39.58	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
48	20241122	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-55	5	-1.50	150494905	41398	19.48	3655	3700	3520	4770	2570	3670	3635.32	0.27	0	-6583	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	762	-3.89	4.10	12	0.20	-930.00	881.00	6090	20241030	-40.64	2590	20240513	39.58	6090	-40.64	20241030	2590	39.58	20240513	6090	-40.64	20241030	2590	39.58	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
49	20241122	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-85	5	-2.32	19424480	5400	2.54	3655	3660	3520	4770	2570	3670	3597.13	0.27	0	-779	3860	3765	3615	3520	3370	3812	3567	105	1100	500	2490	5	1	21089464	756	-3.85	4.07	12	0.03	-930.00	881.00	6090	20241030	-41.13	2590	20240513	38.42	6090	-41.13	20241030	2590	38.42	20240513	6090	-41.13	20241030	2590	38.42	20240513	0.00	N	304840	500	105 억		56191	N	N	0	N	00	N
50	20241121	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	35	2	0.96	747780035	208102	133.29	3605	3710	3465	4725	2545	3635	3593.07	0.24	0	5814	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	774	-3.95	4.17	12	0.99	-930.00	881.00	6090	20241030	-39.74	2590	20240513	41.70	6090	-39.74	20241030	2590	41.70	20240513	6090	-39.74	20241030	2590	41.70	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
51	20241121	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-5	5	-0.14	701379555	195351	125.12	3605	3710	3465	4725	2545	3635	3590.35	0.24	0	4835	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	766	-3.90	4.12	12	0.93	-930.00	881.00	6090	20241030	-40.39	2590	20240513	40.15	6090	-40.39	20241030	2590	40.15	20240513	6090	-40.39	20241030	2590	40.15	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
52	20241121	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	50	2	1.38	602561255	168240	107.76	3605	3710	3465	4725	2545	3635	3581.55	0.24	0	1873	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	777	-3.96	4.18	12	0.80	-930.00	881.00	6090	20241030	-39.49	2590	20240513	42.28	6090	-39.49	20241030	2590	42.28	20240513	6090	-39.49	20241030	2590	42.28	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
53	20241121	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	40	2	1.10	498600410	140012	89.68	3605	3700	3465	4725	2545	3635	3561.12	0.24	0	-1454	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	775	-3.95	4.17	12	0.66	-930.00	881.00	6090	20241030	-39.66	2590	20240513	41.89	6090	-39.66	20241030	2590	41.89	20240513	6090	-39.66	20241030	2590	41.89	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
54	20241121	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-5	5	-0.14	413862170	116879	74.86	3605	3660	3465	4725	2545	3635	3540.94	0.24	0	1066	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	766	-3.90	4.12	12	0.55	-930.00	881.00	6090	20241030	-40.39	2590	20240513	40.15	6090	-40.39	20241030	2590	40.15	20240513	6090	-40.39	20241030	2590	40.15	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
55	20241121	111125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-50	5	-1.38	375018905	106114	67.97	3605	3650	3465	4725	2545	3635	3534.10	0.24	0	-605	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	756	-3.85	4.07	12	0.50	-930.00	881.00	6090	20241030	-41.13	2590	20240513	38.42	6090	-41.13	20241030	2590	38.42	20240513	6090	-41.13	20241030	2590	38.42	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
56	20241121	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-80	5	-2.20	316801040	89843	57.54	3605	3630	3465	4725	2545	3635	3526.15	0.24	0	-6610	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	750	-3.82	4.04	12	0.43	-930.00	881.00	6090	20241030	-41.63	2590	20240513	37.26	6090	-41.63	20241030	2590	37.26	20240513	6090	-41.63	20241030	2590	37.26	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
57	20241121	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-85	5	-2.34	101459560	28488	18.25	3605	3630	3535	4725	2545	3635	3561.46	0.24	0	2420	3775	3705	3630	3560	3485	3667	3522	105	1090	500	2470	5	1	21089464	749	-3.82	4.03	12	0.14	-930.00	881.00	6090	20241030	-41.71	2590	20240513	37.07	6090	-41.71	20241030	2590	37.07	20240513	6090	-41.71	20241030	2590	37.07	20240513	0.00	N	304840	500	105 억		50480	N	N	0	N	00	N
58	20241120	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-65	5	-1.76	557901970	154860	72.81	3650	3700	3555	4810	2590	3700	3602.61	0.33	0	-19791	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	767	-3.91	4.13	12	0.73	-930.00	881.00	6090	20241030	-40.31	2590	20240513	40.35	6090	-40.31	20241030	2590	40.35	20240513	6090	-40.31	20241030	2590	40.35	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
59	20241120	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-80	5	-2.16	543409685	150869	70.93	3650	3700	3555	4810	2590	3700	3601.86	0.33	0	-19242	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	763	-3.89	4.11	12	0.72	-930.00	881.00	6090	20241030	-40.56	2590	20240513	39.77	6090	-40.56	20241030	2590	39.77	20240513	6090	-40.56	20241030	2590	39.77	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
60	20241120	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-60	5	-1.62	490169460	136211	64.04	3650	3700	3555	4810	2590	3700	3598.60	0.33	0	-17046	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	768	-3.91	4.13	12	0.65	-930.00	881.00	6090	20241030	-40.23	2590	20240513	40.54	6090	-40.23	20241030	2590	40.54	20240513	6090	-40.23	20241030	2590	40.54	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
61	20241120	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-90	5	-2.43	431538695	120128	56.48	3650	3700	3555	4810	2590	3700	3592.32	0.33	0	-12220	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	761	-3.88	4.10	12	0.57	-930.00	881.00	6090	20241030	-40.72	2590	20240513	39.38	6090	-40.72	20241030	2590	39.38	20240513	6090	-40.72	20241030	2590	39.38	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
62	20241120	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-80	5	-2.16	391732200	109138	51.31	3650	3700	3555	4810	2590	3700	3589.33	0.33	0	-5301	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	763	-3.89	4.11	12	0.52	-930.00	881.00	6090	20241030	-40.56	2590	20240513	39.77	6090	-40.56	20241030	2590	39.77	20240513	6090	-40.56	20241030	2590	39.77	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
63	20241120	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-105	5	-2.84	309904725	86343	40.60	3650	3700	3555	4810	2590	3700	3589.23	0.33	0	-8945	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	758	-3.87	4.08	12	0.41	-930.00	881.00	6090	20241030	-40.97	2590	20240513	38.80	6090	-40.97	20241030	2590	38.80	20240513	6090	-40.97	20241030	2590	38.80	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
64	20241120	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-115	5	-3.11	175630990	48777	22.93	3650	3700	3555	4810	2590	3700	3600.69	0.33	0	-11442	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	756	-3.85	4.07	12	0.23	-930.00	881.00	6090	20241030	-41.13	2590	20240513	38.42	6090	-41.13	20241030	2590	38.42	20240513	6090	-41.13	20241030	2590	38.42	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
65	20241120	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-55	5	-1.49	28657135	7803	3.67	3650	3700	3640	4810	2590	3700	3672.58	0.33	0	-4336	3946	3822	3661	3537	3376	3742	3457	105	1110	500	2510	5	1	21089464	769	-3.92	4.14	12	0.04	-930.00	881.00	6090	20241030	-40.15	2590	20240513	40.73	6090	-40.15	20241030	2590	40.73	20240513	6090	-40.15	20241030	2590	40.73	20240513	0.00	N	304840	500	105 억		70263	N	N	0	N	00	N
66	20241119	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-15	5	-0.40	764200895	212342	81.94	3705	3785	3500	4825	2605	3715	3598.73	0.24	0	21214	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	780	-3.98	4.20	12	1.01	-930.00	881.00	6090	20241030	-39.24	2590	20240513	42.86	6090	-39.24	20241030	2590	42.86	20240513	6090	-39.24	20241030	2590	42.86	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
67	20241119	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-80	5	-2.15	736132105	204681	78.98	3705	3785	3500	4825	2605	3715	3596.48	0.24	0	22899	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	767	-3.91	4.13	12	0.97	-930.00	881.00	6090	20241030	-40.31	2590	20240513	40.35	6090	-40.31	20241030	2590	40.35	20240513	6090	-40.31	20241030	2590	40.35	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
68	20241119	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-115	5	-3.10	665945500	185210	71.47	3705	3785	3500	4825	2605	3715	3595.62	0.24	0	12975	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	759	-3.87	4.09	12	0.88	-930.00	881.00	6090	20241030	-40.89	2590	20240513	39.00	6090	-40.89	20241030	2590	39.00	20240513	6090	-40.89	20241030	2590	39.00	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
69	20241119	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-90	5	-2.42	614462565	170914	65.95	3705	3785	3500	4825	2605	3715	3595.16	0.24	0	11420	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	764	-3.90	4.11	12	0.81	-930.00	881.00	6090	20241030	-40.48	2590	20240513	39.96	6090	-40.48	20241030	2590	39.96	20240513	6090	-40.48	20241030	2590	39.96	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
70	20241119	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-75	5	-2.02	561454525	156259	60.30	3705	3785	3500	4825	2605	3715	3593.10	0.24	0	14891	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	768	-3.91	4.13	12	0.74	-930.00	881.00	6090	20241030	-40.23	2590	20240513	40.54	6090	-40.23	20241030	2590	40.54	20240513	6090	-40.23	20241030	2590	40.54	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
71	20241119	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-130	5	-3.50	488393705	135899	52.44	3705	3785	3500	4825	2605	3715	3593.80	0.24	0	16050	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	756	-3.85	4.07	12	0.64	-930.00	881.00	6090	20241030	-41.13	2590	20240513	38.42	6090	-41.13	20241030	2590	38.42	20240513	6090	-41.13	20241030	2590	38.42	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
72	20241119	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-165	5	-4.44	390247665	108401	41.83	3705	3785	3500	4825	2605	3715	3600.04	0.24	0	7212	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	749	-3.82	4.03	12	0.51	-930.00	881.00	6090	20241030	-41.71	2590	20240513	37.07	6090	-41.71	20241030	2590	37.07	20240513	6090	-41.71	20241030	2590	37.07	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
73	20241119	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-50	5	-1.35	39614800	10729	4.14	3705	3785	3655	4825	2605	3715	3692.31	0.24	0	-1405	3911	3812	3701	3602	3491	3862	3652	105	1110	500	2520	5	1	21089464	773	-3.94	4.16	12	0.05	-930.00	881.00	6090	20241030	-39.82	2590	20240513	41.51	6090	-39.82	20241030	2590	41.51	20240513	6090	-39.82	20241030	2590	41.51	20240513	0.00	N	304840	500	105 억		49876	N	N	0	N	00	N
74	20241118	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	35	2	0.95	946978145	256245	29.50	3625	3800	3590	4780	2580	3680	3695.54	0.23	0	528	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	783	-3.99	4.22	12	1.22	-930.00	881.00	6090	20241030	-39.00	2590	20240513	43.44	6090	-39.00	20241030	2590	43.44	20240513	6090	-39.00	20241030	2590	43.44	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
75	20241118	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	25	2	0.68	898947060	243305	28.01	3625	3800	3590	4780	2580	3680	3694.74	0.23	0	1396	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	781	-3.98	4.21	12	1.15	-930.00	881.00	6090	20241030	-39.16	2590	20240513	43.05	6090	-39.16	20241030	2590	43.05	20240513	6090	-39.16	20241030	2590	43.05	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
76	20241118	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-20	5	-0.54	821910385	222367	25.60	3625	3800	3590	4780	2580	3680	3696.19	0.23	0	1677	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	772	-3.94	4.15	12	1.05	-930.00	881.00	6090	20241030	-39.90	2590	20240513	41.31	6090	-39.90	20241030	2590	41.31	20240513	6090	-39.90	20241030	2590	41.31	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
77	20241118	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	10	2	0.27	737094275	199390	22.96	3625	3800	3590	4780	2580	3680	3696.75	0.23	0	12380	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	778	-3.97	4.19	12	0.95	-930.00	881.00	6090	20241030	-39.41	2590	20240513	42.47	6090	-39.41	20241030	2590	42.47	20240513	6090	-39.41	20241030	2590	42.47	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
78	20241118	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	45	2	1.22	560616865	151763	17.47	3625	3760	3590	4780	2580	3680	3694.03	0.23	0	18068	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	786	-4.01	4.23	12	0.72	-930.00	881.00	6090	20241030	-38.83	2590	20240513	43.82	6090	-38.83	20241030	2590	43.82	20240513	6090	-38.83	20241030	2590	43.82	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
79	20241118	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	55	2	1.49	483294250	131024	15.09	3625	3760	3590	4780	2580	3680	3688.60	0.23	0	17687	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	788	-4.02	4.24	12	0.62	-930.00	881.00	6090	20241030	-38.67	2590	20240513	44.21	6090	-38.67	20241030	2590	44.21	20240513	6090	-38.67	20241030	2590	44.21	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
80	20241118	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	45	2	1.22	346990535	94420	10.87	3625	3760	3590	4780	2580	3680	3674.97	0.23	0	9458	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	786	-4.01	4.23	12	0.45	-930.00	881.00	6090	20241030	-38.83	2590	20240513	43.82	6090	-38.83	20241030	2590	43.82	20240513	6090	-38.83	20241030	2590	43.82	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
81	20241118	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-10	5	-0.27	115579705	31872	3.67	3625	3685	3590	4780	2580	3680	3626.27	0.23	0	1082	4346	4012	3766	3432	3186	3890	3310	105	1100	500	2500	5	1	21089464	774	-3.95	4.17	12	0.15	-930.00	881.00	6090	20241030	-39.74	2590	20240513	41.70	6090	-39.74	20241030	2590	41.70	20240513	6090	-39.74	20241030	2590	41.70	20240513	0.00	N	304840	500	105 억		49330	N	N	0	N	00	N
82	20241115	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-155	5	-4.04	3320064865	866017	356.66	3800	4100	3520	4985	2685	3835	3833.73	1.12	0	-186439	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	776	-3.96	4.18	12	4.11	-930.00	881.00	6090	20241030	-39.57	2590	20240513	42.08	6090	-39.57	20241030	2590	42.08	20240513	6090	-39.57	20241030	2590	42.08	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
83	20241115	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-145	5	-3.78	3264300540	850836	350.41	3800	4100	3520	4985	2685	3835	3836.58	1.12	0	-186704	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	778	-3.97	4.19	12	4.03	-930.00	881.00	6090	20241030	-39.41	2590	20240513	42.47	6090	-39.41	20241030	2590	42.47	20240513	6090	-39.41	20241030	2590	42.47	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
84	20241115	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-80	5	-2.09	3144719950	818448	337.07	3800	4100	3520	4985	2685	3835	3842.30	1.12	0	-193576	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	792	-4.04	4.26	12	3.88	-930.00	881.00	6090	20241030	-38.34	2590	20240513	44.98	6090	-38.34	20241030	2590	44.98	20240513	6090	-38.34	20241030	2590	44.98	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
85	20241115	131131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-95	5	-2.48	3028942520	787353	324.27	3800	4100	3520	4985	2685	3835	3846.99	1.12	0	-198213	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	789	-4.02	4.25	12	3.73	-930.00	881.00	6090	20241030	-38.59	2590	20240513	44.40	6090	-38.59	20241030	2590	44.40	20240513	6090	-38.59	20241030	2590	44.40	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
86	20241115	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-150	5	-3.91	2954369840	767246	315.98	3800	4100	3520	4985	2685	3835	3850.62	1.12	0	-198365	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	777	-3.96	4.18	12	3.64	-930.00	881.00	6090	20241030	-39.49	2590	20240513	42.28	6090	-39.49	20241030	2590	42.28	20240513	6090	-39.49	20241030	2590	42.28	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
87	20241115	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-190	5	-4.95	2768680800	716374	295.03	3800	4100	3520	4985	2685	3835	3864.85	1.12	0	-194658	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	769	-3.92	4.14	12	3.40	-930.00	881.00	6090	20241030	-40.15	2590	20240513	40.73	6090	-40.15	20241030	2590	40.73	20240513	6090	-40.15	20241030	2590	40.73	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
88	20241115	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-55	5	-1.43	2236639185	570719	235.05	3800	4100	3720	4985	2685	3835	3918.98	1.12	0	-192639	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	797	-4.06	4.29	12	2.71	-930.00	881.00	6090	20241030	-37.93	2590	20240513	45.95	6090	-37.93	20241030	2590	45.95	20240513	6090	-37.93	20241030	2590	45.95	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
89	20241115	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-50	5	-1.30	66344460	17589	7.24	3800	3810	3720	4985	2685	3835	3771.93	1.12	0	5105	4155	3995	3910	3750	3665	3952	3707	105	1150	500	2600	5	1	21089464	798	-4.07	4.30	12	0.08	-930.00	881.00	6090	20241030	-37.85	2590	20240513	46.14	6090	-37.85	20241030	2590	46.14	20240513	6090	-37.85	20241030	2590	46.14	20240513	0.00	N	304840	500	105 억		236090	N	N	0	N	00	N
90	20241114	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-65	5	-1.66	926518240	235762	77.57	4020	4070	3825	5070	2735	3905	3929.96	1.13	0	-2516	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	810	-4.13	4.36	12	1.12	-930.00	881.00	6090	20241030	-36.95	2590	20240513	48.26	6090	-36.95	20241030	2590	48.26	20240513	6090	-36.95	20241030	2590	48.26	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
91	20241114	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-35	5	-0.90	847577530	215283	70.83	4020	4070	3825	5070	2735	3905	3937.15	1.13	0	-7606	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	816	-4.16	4.39	12	1.02	-930.00	881.00	6090	20241030	-36.45	2590	20240513	49.42	6090	-36.45	20241030	2590	49.42	20240513	6090	-36.45	20241030	2590	49.42	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
92	20241114	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-55	5	-1.41	762279070	193130	63.55	4020	4070	3825	5070	2735	3905	3947.13	1.13	0	-10039	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	812	-4.14	4.37	12	0.92	-930.00	881.00	6090	20241030	-36.78	2590	20240513	48.65	6090	-36.78	20241030	2590	48.65	20240513	6090	-36.78	20241030	2590	48.65	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
93	20241114	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-5	5	-0.13	678541860	171481	56.42	4020	4070	3825	5070	2735	3905	3957.17	1.13	0	-4993	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	822	-4.19	4.43	12	0.81	-930.00	881.00	6090	20241030	-35.96	2590	20240513	50.58	6090	-35.96	20241030	2590	50.58	20240513	6090	-35.96	20241030	2590	50.58	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
94	20241114	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	20	2	0.51	609227885	153695	50.57	4020	4070	3825	5070	2735	3905	3964.15	1.13	0	-4637	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	828	-4.22	4.46	12	0.73	-930.00	881.00	6090	20241030	-35.55	2590	20240513	51.54	6090	-35.55	20241030	2590	51.54	20240513	6090	-35.55	20241030	2590	51.54	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
95	20241114	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	40	2	1.02	436407290	109390	35.99	4020	4070	3920	5070	2735	3905	3990.02	1.13	0	-9630	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	832	-4.24	4.48	12	0.52	-930.00	881.00	6090	20241030	-35.22	2590	20240513	52.32	6090	-35.22	20241030	2590	52.32	20240513	6090	-35.22	20241030	2590	52.32	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
96	20241114	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	125	2	3.20	172864610	43344	14.26	4020	4070	3930	5070	2735	3905	3989.60	1.13	0	7331	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	850	-4.33	4.57	12	0.21	-930.00	881.00	6090	20241030	-33.83	2590	20240513	55.60	6090	-33.83	20241030	2590	55.60	20240513	6090	-33.83	20241030	2590	55.60	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
97	20241114	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	1.13	0	0	4165	4035	3920	3790	3675	3977	3732	105	1165	500	2650	5	1	21089464	824	-4.20	4.43	12	0.00	-930.00	881.00	6090	20241030	-35.88	2590	20240513	50.77	6090	-35.88	20241030	2590	50.77	20240513	6090	-35.88	20241030	2590	50.77	20240513	0.00	N	304840	500	105 억		237690	N	N	0	N	00	N
98	20241113	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-130	5	-3.22	1178307345	301495	69.13	3950	4050	3805	5240	2825	4035	3908.21	0.94	0	41212	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	824	-4.20	4.43	12	1.43	-930.00	881.00	6090	20241030	-35.88	2590	20240513	50.77	6090	-35.88	20241030	2590	50.77	20240513	6090	-35.88	20241030	2590	50.77	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
99	20241113	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-115	5	-2.85	1123099825	287387	65.89	3950	4050	3805	5240	2825	4035	3907.96	0.94	0	41773	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	827	-4.22	4.45	12	1.36	-930.00	881.00	6090	20241030	-35.63	2590	20240513	51.35	6090	-35.63	20241030	2590	51.35	20240513	6090	-35.63	20241030	2590	51.35	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
100	20241113	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-125	5	-3.10	1041011280	266307	61.06	3950	4050	3805	5240	2825	4035	3909.05	0.94	0	38474	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	825	-4.20	4.44	12	1.26	-930.00	881.00	6090	20241030	-35.80	2590	20240513	50.97	6090	-35.80	20241030	2590	50.97	20240513	6090	-35.80	20241030	2590	50.97	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
101	20241113	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-120	5	-2.97	887473880	227075	52.06	3950	4050	3805	5240	2825	4035	3908.27	0.94	0	33763	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	826	-4.21	4.44	12	1.08	-930.00	881.00	6090	20241030	-35.71	2590	20240513	51.16	6090	-35.71	20241030	2590	51.16	20240513	6090	-35.71	20241030	2590	51.16	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
102	20241113	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-125	5	-3.10	841805385	215351	49.37	3950	4050	3805	5240	2825	4035	3908.97	0.94	0	30503	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	825	-4.20	4.44	12	1.02	-930.00	881.00	6090	20241030	-35.80	2590	20240513	50.97	6090	-35.80	20241030	2590	50.97	20240513	6090	-35.80	20241030	2590	50.97	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
103	20241113	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-130	5	-3.22	772559545	197538	45.29	3950	4050	3805	5240	2825	4035	3910.92	0.94	0	30313	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	824	-4.20	4.43	12	0.94	-930.00	881.00	6090	20241030	-35.88	2590	20240513	50.77	6090	-35.88	20241030	2590	50.77	20240513	6090	-35.88	20241030	2590	50.77	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
104	20241113	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-140	5	-3.47	467057410	118429	27.15	3950	4050	3870	5240	2825	4035	3943.75	0.94	0	-604	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	821	-4.19	4.42	12	0.56	-930.00	881.00	6090	20241030	-36.04	2590	20240513	50.39	6090	-36.04	20241030	2590	50.39	20240513	6090	-36.04	20241030	2590	50.39	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
105	20241113	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-35	5	-0.87	109074810	27367	6.27	3950	4050	3930	5240	2825	4035	3985.58	0.94	0	-1744	4351	4192	4066	3907	3781	4130	3845	105	1205	500	2740	5	1	21089464	844	-4.30	4.54	12	0.13	-930.00	881.00	6090	20241030	-34.32	2590	20240513	54.44	6090	-34.32	20241030	2590	54.44	20240513	6090	-34.32	20241030	2590	54.44	20240513	0.00	N	304840	500	105 억		197237	N	N	0	N	00	N
106	20241112	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-130	5	-3.12	1754561980	434782	60.50	4170	4225	3940	5410	2920	4165	4035.50	0.54	0	84859	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	851	-4.34	4.58	12	2.06	-930.00	881.00	6090	20241030	-33.74	2590	20240513	55.79	6090	-33.74	20241030	2590	55.79	20240513	6090	-33.74	20241030	2590	55.79	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
107	20241112	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-135	5	-3.24	1721716630	426633	59.37	4170	4225	3940	5410	2920	4165	4035.59	0.54	0	84041	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	850	-4.33	4.57	12	2.02	-930.00	881.00	6090	20241030	-33.83	2590	20240513	55.60	6090	-33.83	20241030	2590	55.60	20240513	6090	-33.83	20241030	2590	55.60	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
108	20241112	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-105	5	-2.52	1591923140	394520	54.90	4170	4225	3940	5410	2920	4165	4035.09	0.54	0	84026	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	856	-4.37	4.61	12	1.87	-930.00	881.00	6090	20241030	-33.33	2590	20240513	56.76	6090	-33.33	20241030	2590	56.76	20240513	6090	-33.33	20241030	2590	56.76	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
109	20241112	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-140	5	-3.36	1452336790	359932	50.09	4170	4225	3940	5410	2920	4165	4035.03	0.54	0	66051	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	849	-4.33	4.57	12	1.71	-930.00	881.00	6090	20241030	-33.91	2590	20240513	55.41	6090	-33.91	20241030	2590	55.41	20240513	6090	-33.91	20241030	2590	55.41	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
110	20241112	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-90	5	-2.16	1301348335	322495	44.88	4170	4225	3940	5410	2920	4165	4035.25	0.54	0	49851	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	859	-4.38	4.63	12	1.53	-930.00	881.00	6090	20241030	-33.09	2590	20240513	57.34	6090	-33.09	20241030	2590	57.34	20240513	6090	-33.09	20241030	2590	57.34	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
111	20241112	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-65	5	-1.56	1212085475	300590	41.83	4170	4225	3940	5410	2920	4165	4032.35	0.54	0	52636	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	865	-4.41	4.65	12	1.43	-930.00	881.00	6090	20241030	-32.68	2590	20240513	58.30	6090	-32.68	20241030	2590	58.30	20240513	6090	-32.68	20241030	2590	58.30	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
112	20241112	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-140	5	-3.36	1024070565	254513	35.42	4170	4225	3940	5410	2920	4165	4023.65	0.54	0	52513	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	849	-4.33	4.57	12	1.21	-930.00	881.00	6090	20241030	-33.91	2590	20240513	55.41	6090	-33.91	20241030	2590	55.41	20240513	6090	-33.91	20241030	2590	55.41	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
113	20241112	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-80	5	-1.92	250655460	60989	8.49	4170	4225	4050	5410	2920	4165	4109.85	0.54	0	6688	4631	4397	4211	3977	3791	4305	3885	105	1245	500	2830	5	1	21089464	862	-4.39	4.64	12	0.29	-930.00	881.00	6090	20241030	-32.92	2590	20240513	57.72	6090	-32.92	20241030	2590	57.72	20240513	6090	-32.92	20241030	2590	57.72	20240513	0.00	N	304840	500	105 억		113021	N	N	0	N	00	N
114	20241111	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-285	5	-6.40	2971964765	716079	179.05	4410	4445	4025	5780	3115	4450	4150.29	0.39	0	30740	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	878	-4.48	4.73	12	3.40	-930.00	881.00	6090	20241030	-31.61	2590	20240513	60.81	6090	-31.61	20241030	2590	60.81	20240513	6090	-31.61	20241030	2590	60.81	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
115	20241111	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-285	5	-6.40	2866349950	690726	172.71	4410	4445	4025	5780	3115	4450	4149.75	0.39	0	27621	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	878	-4.48	4.73	12	3.28	-930.00	881.00	6090	20241030	-31.61	2590	20240513	60.81	6090	-31.61	20241030	2590	60.81	20240513	6090	-31.61	20241030	2590	60.81	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
116	20241111	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-275	5	-6.18	2664694870	642398	160.63	4410	4445	4025	5780	3115	4450	4148.03	0.39	0	10694	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	880	-4.49	4.74	12	3.05	-930.00	881.00	6090	20241030	-31.44	2590	20240513	61.20	6090	-31.44	20241030	2590	61.20	20240513	6090	-31.44	20241030	2590	61.20	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
117	20241111	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-305	5	-6.85	2577750675	621559	155.42	4410	4445	4025	5780	3115	4450	4147.22	0.39	0	7381	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	874	-4.46	4.70	12	2.95	-930.00	881.00	6090	20241030	-31.94	2590	20240513	60.04	6090	-31.94	20241030	2590	60.04	20240513	6090	-31.94	20241030	2590	60.04	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
118	20241111	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-320	5	-7.19	2438466145	588057	147.04	4410	4445	4025	5780	3115	4450	4146.63	0.39	0	-1857	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	871	-4.44	4.69	12	2.79	-930.00	881.00	6090	20241030	-32.18	2590	20240513	59.46	6090	-32.18	20241030	2590	59.46	20240513	6090	-32.18	20241030	2590	59.46	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
119	20241111	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-270	5	-6.07	2313434030	557902	139.50	4410	4445	4025	5780	3115	4450	4146.65	0.39	0	-14194	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	882	-4.49	4.74	12	2.65	-930.00	881.00	6090	20241030	-31.36	2590	20240513	61.39	6090	-31.36	20241030	2590	61.39	20240513	6090	-31.36	20241030	2590	61.39	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
120	20241111	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-310	5	-6.97	2128223175	513459	128.39	4410	4445	4025	5780	3115	4450	4144.85	0.39	0	-15438	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	873	-4.45	4.70	12	2.43	-930.00	881.00	6090	20241030	-32.02	2590	20240513	59.85	6090	-32.02	20241030	2590	59.85	20240513	6090	-32.02	20241030	2590	59.85	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
121	20241111	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-315	5	-7.08	770489565	182254	45.57	4410	4445	4120	5780	3115	4450	4227.52	0.39	0	16656	4626	4537	4441	4352	4256	4582	4397	105	1330	500	3020	5	1	21089464	872	-4.45	4.69	12	0.86	-930.00	881.00	6090	20241030	-32.10	2590	20240513	59.65	6090	-32.10	20241030	2590	59.65	20240513	6090	-32.10	20241030	2590	59.65	20240513	0.00	N	304840	500	105 억		82770	N	N	0	N	00	N
122	20241108	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	50	2	1.14	1760551190	395994	68.24	4400	4530	4345	5720	3080	4400	4445.87	0.30	0	19534	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	938	-4.78	5.05	12	1.88	-930.00	881.00	6090	20241030	-26.93	2590	20240513	71.81	6090	-26.93	20241030	2590	71.81	20240513	6090	-26.93	20241030	2590	71.81	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
123	20241108	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	90	2	2.05	1610353865	362351	62.44	4400	4530	4345	5720	3080	4400	4444.18	0.30	0	25743	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	947	-4.83	5.10	12	1.72	-930.00	881.00	6090	20241030	-26.27	2590	20240513	73.36	6090	-26.27	20241030	2590	73.36	20240513	6090	-26.27	20241030	2590	73.36	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
124	20241108	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	30	2	0.68	1354931255	305238	52.60	4400	4530	4345	5720	3080	4400	4438.93	0.30	0	25832	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	934	-4.76	5.03	12	1.45	-930.00	881.00	6090	20241030	-27.26	2590	20240513	71.04	6090	-27.26	20241030	2590	71.04	20240513	6090	-27.26	20241030	2590	71.04	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
125	20241108	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	15	2	0.34	1157544215	260146	44.83	4400	4530	4365	5720	3080	4400	4449.59	0.30	0	17264	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	931	-4.75	5.01	12	1.23	-930.00	881.00	6090	20241030	-27.50	2590	20240513	70.46	6090	-27.50	20241030	2590	70.46	20240513	6090	-27.50	20241030	2590	70.46	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
126	20241108	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	30	2	0.68	1016474620	228159	39.32	4400	4530	4365	5720	3080	4400	4455.12	0.30	0	16852	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	934	-4.76	5.03	12	1.08	-930.00	881.00	6090	20241030	-27.26	2590	20240513	71.04	6090	-27.26	20241030	2590	71.04	20240513	6090	-27.26	20241030	2590	71.04	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
127	20241108	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	80	2	1.82	916909820	205773	35.46	4400	4530	4365	5720	3080	4400	4455.93	0.30	0	19508	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	945	-4.82	5.09	12	0.98	-930.00	881.00	6090	20241030	-26.44	2590	20240513	72.97	6090	-26.44	20241030	2590	72.97	20240513	6090	-26.44	20241030	2590	72.97	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
128	20241108	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-30	5	-0.68	709513580	159047	27.41	4400	4530	4365	5720	3080	4400	4461.03	0.30	0	14759	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	922	-4.70	4.96	12	0.75	-930.00	881.00	6090	20241030	-28.24	2590	20240513	68.73	6090	-28.24	20241030	2590	68.73	20240513	6090	-28.24	20241030	2590	68.73	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
129	20241108	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	90	2	2.05	232747705	52382	9.03	4400	4500	4365	5720	3080	4400	4443.28	0.30	0	10416	4700	4550	4420	4270	4140	4485	4205	105	1320	500	2990	5	1	21089464	947	-4.83	5.10	12	0.25	-930.00	881.00	6090	20241030	-26.27	2590	20240513	73.36	6090	-26.27	20241030	2590	73.36	20240513	6090	-26.27	20241030	2590	73.36	20240513	0.00	N	304840	500	105 억		62405	N	N	0	N	00	N
130	20241107	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-160	5	-3.51	2516536805	574845	49.80	4560	4570	4290	5920	3195	4560	4377.71	0.32	0	-4133	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	928	-4.73	4.99	12	2.73	-930.00	881.00	6090	20241030	-27.75	2590	20240513	69.88	6090	-27.75	20241030	2590	69.88	20240513	6090	-27.75	20241030	2590	69.88	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
131	20241107	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-195	5	-4.28	2370479080	541588	46.92	4560	4570	4290	5920	3195	4560	4376.90	0.32	0	-9192	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	921	-4.69	4.95	12	2.57	-930.00	881.00	6090	20241030	-28.33	2590	20240513	68.53	6090	-28.33	20241030	2590	68.53	20240513	6090	-28.33	20241030	2590	68.53	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
132	20241107	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-175	5	-3.84	2243252095	512450	44.39	4560	4570	4290	5920	3195	4560	4377.50	0.32	0	-11306	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	925	-4.72	4.98	12	2.43	-930.00	881.00	6090	20241030	-28.00	2590	20240513	69.31	6090	-28.00	20241030	2590	69.31	20240513	6090	-28.00	20241030	2590	69.31	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
133	20241107	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-185	5	-4.06	2136020090	487915	42.27	4560	4570	4290	5920	3195	4560	4377.85	0.32	0	-11106	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	923	-4.70	4.97	12	2.31	-930.00	881.00	6090	20241030	-28.16	2590	20240513	68.92	6090	-28.16	20241030	2590	68.92	20240513	6090	-28.16	20241030	2590	68.92	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
134	20241107	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-145	5	-3.18	2027120535	463177	40.12	4560	4570	4290	5920	3195	4560	4376.55	0.32	0	-5101	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	931	-4.75	5.01	12	2.20	-930.00	881.00	6090	20241030	-27.50	2590	20240513	70.46	6090	-27.50	20241030	2590	70.46	20240513	6090	-27.50	20241030	2590	70.46	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
135	20241107	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-185	5	-4.06	1815842215	414858	35.94	4560	4570	4290	5920	3195	4560	4377.02	0.32	0	-9731	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	923	-4.70	4.97	12	1.97	-930.00	881.00	6090	20241030	-28.16	2590	20240513	68.92	6090	-28.16	20241030	2590	68.92	20240513	6090	-28.16	20241030	2590	68.92	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
136	20241107	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-225	5	-4.93	1392676525	316958	27.46	4560	4570	4325	5920	3195	4560	4393.88	0.32	0	-6723	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	914	-4.66	4.92	12	1.50	-930.00	881.00	6090	20241030	-28.82	2590	20240513	67.37	6090	-28.82	20241030	2590	67.37	20240513	6090	-28.82	20241030	2590	67.37	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
137	20241107	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-200	5	-4.39	574786855	130008	11.26	4560	4570	4350	5920	3195	4560	4421.16	0.32	0	-12370	4966	4762	4626	4422	4286	4695	4355	105	1360	500	3100	5	1	21089464	920	-4.69	4.95	12	0.62	-930.00	881.00	6090	20241030	-28.41	2590	20240513	68.34	6090	-28.41	20241030	2590	68.34	20240513	6090	-28.41	20241030	2590	68.34	20240513	0.00	N	304840	500	105 억		67226	N	N	0	N	00	N
138	20241106	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-25	5	-0.55	5329548850	1144984	89.40	4600	4830	4490	5960	3210	4585	4654.94	0.04	0	59196	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	962	-4.90	5.18	12	5.43	-930.00	881.00	6090	20241030	-25.12	2590	20240513	76.06	6090	-25.12	20241030	2590	76.06	20240513	6090	-25.12	20241030	2590	76.06	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
139	20241106	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-65	5	-1.42	5158681185	1107326	86.46	4600	4830	4490	5960	3210	4585	4658.76	0.04	0	52955	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	953	-4.86	5.13	12	5.25	-930.00	881.00	6090	20241030	-25.78	2590	20240513	74.52	6090	-25.78	20241030	2590	74.52	20240513	6090	-25.78	20241030	2590	74.52	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
140	20241106	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	35	2	0.76	4719484735	1011269	78.96	4600	4830	4490	5960	3210	4585	4666.98	0.04	0	65418	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	974	-4.97	5.24	12	4.80	-930.00	881.00	6090	20241030	-24.14	2590	20240513	78.38	6090	-24.14	20241030	2590	78.38	20240513	6090	-24.14	20241030	2590	78.38	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
141	20241106	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	30	2	0.65	4397135165	941131	73.48	4600	4830	4490	5960	3210	4585	4672.28	0.04	0	53193	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	973	-4.96	5.24	12	4.46	-930.00	881.00	6090	20241030	-24.22	2590	20240513	78.19	6090	-24.22	20241030	2590	78.19	20240513	6090	-24.22	20241030	2590	78.19	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
142	20241106	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	115	2	2.51	3805952930	814499	63.59	4600	4830	4490	5960	3210	4585	4672.87	0.04	0	42742	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	991	-5.05	5.33	12	3.86	-930.00	881.00	6090	20241030	-22.82	2590	20240513	81.47	6090	-22.82	20241030	2590	81.47	20240513	6090	-22.82	20241030	2590	81.47	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
143	20241106	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	55	2	1.20	2862169505	615377	48.05	4600	4770	4490	5960	3210	4585	4651.20	0.04	0	29437	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	979	-4.99	5.27	12	2.92	-930.00	881.00	6090	20241030	-23.81	2590	20240513	79.15	6090	-23.81	20241030	2590	79.15	20240513	6090	-23.81	20241030	2590	79.15	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
144	20241106	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	60	2	1.31	1871528295	404845	31.61	4600	4715	4490	5960	3210	4585	4622.93	0.04	0	31220	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	980	-4.99	5.27	12	1.92	-930.00	881.00	6090	20241030	-23.73	2590	20240513	79.34	6090	-23.73	20241030	2590	79.34	20240513	6090	-23.73	20241030	2590	79.34	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
145	20241106	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	70	2	1.53	349726005	76343	5.96	4600	4675	4520	5960	3210	4585	4580.92	0.04	0	22682	5115	4850	4685	4420	4255	4767	4337	105	1375	500	3110	5	1	21089464	982	-5.01	5.28	12	0.36	-930.00	881.00	6090	20241030	-23.56	2590	20240513	79.73	6090	-23.56	20241030	2590	79.73	20240513	6090	-23.56	20241030	2590	79.73	20240513	0.00	N	304840	500	105 억		7875	N	N	0	N	00	N
146	20241105	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-355	5	-7.19	5917587370	1268715	85.28	4880	4950	4520	6420	3460	4940	4664.57	0.00	0	8976	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	967	-4.93	5.20	12	6.02	-930.00	881.00	6090	20241030	-24.71	2590	20240513	77.03	6090	-24.71	20241030	2590	77.03	20240513	6090	-24.71	20241030	2590	77.03	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
147	20241105	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-335	5	-6.78	5671315070	1214947	81.66	4880	4950	4520	6420	3460	4940	4667.89	0.00	0	16557	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	971	-4.95	5.23	12	5.76	-930.00	881.00	6090	20241030	-24.38	2590	20240513	77.80	6090	-24.38	20241030	2590	77.80	20240513	6090	-24.38	20241030	2590	77.80	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
148	20241105	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-365	5	-7.39	5288607105	1131053	76.02	4880	4950	4520	6420	3460	4940	4675.76	0.00	0	25675	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	965	-4.92	5.19	12	5.36	-930.00	881.00	6090	20241030	-24.88	2590	20240513	76.64	6090	-24.88	20241030	2590	76.64	20240513	6090	-24.88	20241030	2590	76.64	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
149	20241105	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-330	5	-6.68	4930641460	1052806	70.76	4880	4950	4520	6420	3460	4940	4683.27	0.00	0	24092	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	972	-4.96	5.23	12	4.99	-930.00	881.00	6090	20241030	-24.30	2590	20240513	77.99	6090	-24.30	20241030	2590	77.99	20240513	6090	-24.30	20241030	2590	77.99	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
150	20241105	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-350	5	-7.09	4576575600	975336	65.56	4880	4950	4520	6420	3460	4940	4692.24	0.00	0	26509	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	968	-4.94	5.21	12	4.62	-930.00	881.00	6090	20241030	-24.63	2590	20240513	77.22	6090	-24.63	20241030	2590	77.22	20240513	6090	-24.63	20241030	2590	77.22	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
151	20241105	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-315	5	-6.38	4102575405	871874	58.60	4880	4950	4520	6420	3460	4940	4705.40	0.00	0	42896	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	975	-4.97	5.25	12	4.13	-930.00	881.00	6090	20241030	-24.06	2590	20240513	78.57	6090	-24.06	20241030	2590	78.57	20240513	6090	-24.06	20241030	2590	78.57	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
152	20241105	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-285	5	-5.77	2624856085	549559	36.94	4880	4950	4650	6420	3460	4940	4776.22	0.00	0	34451	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	982	-5.01	5.28	12	2.61	-930.00	881.00	6090	20241030	-23.56	2590	20240513	79.73	6090	-23.56	20241030	2590	79.73	20240513	6090	-23.56	20241030	2590	79.73	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
153	20241105	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-80	5	-1.62	453996095	93134	6.26	4880	4935	4835	6420	3460	4940	4874.47	0.00	0	4568	5223	5081	4958	4816	4693	5152	4887	105	1480	500	3350	5	1	21089464	1025	-5.23	5.52	12	0.44	-930.00	881.00	6090	20241030	-20.20	2590	20240513	87.64	6090	-20.20	20241030	2590	87.64	20240513	6090	-20.20	20241030	2590	87.64	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
154	20241104	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-40	5	-0.80	7286705530	1471864	96.21	4930	5100	4835	6470	3490	4980	4950.71	0.00	0	12500	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1042	-5.31	5.61	12	6.98	-930.00	881.00	6090	20241030	-18.88	2590	20240513	90.73	6090	-18.88	20241030	2590	90.73	20240513	6090	-18.88	20241030	2590	90.73	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
155	20241104	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-60	5	-1.20	6889482680	1390945	90.92	4930	5100	4835	6470	3490	4980	4953.09	0.00	0	2963	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1038	-5.29	5.58	12	6.60	-930.00	881.00	6090	20241030	-19.21	2590	20240513	89.96	6090	-19.21	20241030	2590	89.96	20240513	6090	-19.21	20241030	2590	89.96	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
156	20241104	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	15	2	0.30	6009448055	1212542	79.26	4930	5100	4835	6470	3490	4980	4956.07	0.00	0	-7568	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1053	-5.37	5.67	12	5.75	-930.00	881.00	6090	20241030	-17.98	2590	20240513	92.86	6090	-17.98	20241030	2590	92.86	20240513	6090	-17.98	20241030	2590	92.86	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
157	20241104	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	5	2	0.10	5563346945	1123335	73.43	4930	5100	4835	6470	3490	4980	4952.52	0.00	0	-11945	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1051	-5.36	5.66	12	5.33	-930.00	881.00	6090	20241030	-18.14	2590	20240513	92.47	6090	-18.14	20241030	2590	92.47	20240513	6090	-18.14	20241030	2590	92.47	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
158	20241104	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	15	2	0.30	5145184430	1039608	67.95	4930	5100	4835	6470	3490	4980	4949.15	0.00	0	-10640	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1053	-5.37	5.67	12	4.93	-930.00	881.00	6090	20241030	-17.98	2590	20240513	92.86	6090	-17.98	20241030	2590	92.86	20240513	6090	-17.98	20241030	2590	92.86	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
159	20241104	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	5	2	0.10	4720537640	954464	62.39	4930	5100	4835	6470	3490	4980	4945.74	0.00	0	-8962	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1051	-5.36	5.66	12	4.53	-930.00	881.00	6090	20241030	-18.14	2590	20240513	92.47	6090	-18.14	20241030	2590	92.47	20240513	6090	-18.14	20241030	2590	92.47	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
160	20241104	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-50	5	-1.00	3783556105	765684	50.05	4930	5100	4835	6470	3490	4980	4941.39	0.00	0	-17776	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1040	-5.30	5.60	12	3.63	-930.00	881.00	6090	20241030	-19.05	2590	20240513	90.35	6090	-19.05	20241030	2590	90.35	20240513	6090	-19.05	20241030	2590	90.35	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
161	20241104	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-60	5	-1.20	678038120	138182	9.03	4930	4970	4840	6470	3490	4980	4906.71	0.00	0	-4541	5190	5085	4945	4840	4700	5015	4770	105	1490	500	3380	5	1	21089464	1038	-5.29	5.58	12	0.66	-930.00	881.00	6090	20241030	-19.21	2590	20240513	89.96	6090	-19.21	20241030	2590	89.96	20240513	6090	-19.21	20241030	2590	89.96	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
162	20241101	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-280	5	-5.32	7393899315	1507065	68.99	5030	5050	4805	6830	3690	5260	4905.84	0.00	0	13784	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1050	-5.35	5.65	12	7.15	-930.00	881.00	6090	20241030	-18.23	2590	20240513	92.28	6090	-18.23	20241030	2590	92.28	20240513	6090	-18.23	20241030	2590	92.28	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
163	20241101	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-330	5	-6.27	7008676075	1429330	65.43	5030	5050	4805	6830	3690	5260	4903.42	0.00	0	10048	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1040	-5.30	5.60	12	6.78	-930.00	881.00	6090	20241030	-19.05	2590	20240513	90.35	6090	-19.05	20241030	2590	90.35	20240513	6090	-19.05	20241030	2590	90.35	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
164	20241101	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-420	5	-7.98	6350646785	1294262	59.25	5030	5050	4815	6830	3690	5260	4906.71	0.00	0	9126	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1021	-5.20	5.49	12	6.14	-930.00	881.00	6090	20241030	-20.53	2590	20240513	86.87	6090	-20.53	20241030	2590	86.87	20240513	6090	-20.53	20241030	2590	86.87	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
165	20241101	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-320	5	-6.08	5826423745	1186691	54.33	5030	5050	4815	6830	3690	5260	4909.75	0.00	0	-5654	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1042	-5.31	5.61	12	5.63	-930.00	881.00	6090	20241030	-18.88	2590	20240513	90.73	6090	-18.88	20241030	2590	90.73	20240513	6090	-18.88	20241030	2590	90.73	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
166	20241101	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-340	5	-6.46	5530276580	1126739	51.58	5030	5050	4815	6830	3690	5260	4908.15	0.00	0	-11410	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1038	-5.29	5.58	12	5.34	-930.00	881.00	6090	20241030	-19.21	2590	20240513	89.96	6090	-19.21	20241030	2590	89.96	20240513	6090	-19.21	20241030	2590	89.96	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
167	20241101	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-425	5	-8.08	5100774030	1039096	47.57	5030	5050	4815	6830	3690	5260	4908.79	0.00	0	-31750	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1020	-5.20	5.49	12	4.93	-930.00	881.00	6090	20241030	-20.61	2590	20240513	86.68	6090	-20.61	20241030	2590	86.68	20240513	6090	-20.61	20241030	2590	86.68	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
168	20241101	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-440	5	-8.37	4494885870	914511	41.87	5030	5050	4820	6830	3690	5260	4914.99	0.00	0	-38111	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1017	-5.18	5.47	12	4.34	-930.00	881.00	6090	20241030	-20.85	2590	20240513	86.10	6090	-20.85	20241030	2590	86.10	20240513	6090	-20.85	20241030	2590	86.10	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N
169	20241101	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-335	5	-6.37	1897106310	382709	17.52	5030	5050	4900	6830	3690	5260	4956.88	0.00	0	-16465	5626	5442	5276	5092	4926	5360	5010	105	1570	500	3570	5	1	21089464	1039	-5.30	5.59	12	1.81	-930.00	881.00	6090	20241030	-19.13	2590	20240513	90.15	6090	-19.13	20241030	2590	90.15	20240513	6090	-19.13	20241030	2590	90.15	20240513	0.00	N	304840	500	105 억		0	N	N	0	N	00	N