KissMeData/308080/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	161206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-50	5	-0.96	150836810	29397	93.71	5200	5220	5060	6780	3660	5220	5130.99	0.57	0	-368	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	991	-5.64	1.10	12	0.15	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
3	20231130	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-80	5	-1.53	139246820	27150	86.54	5200	5220	5060	6780	3660	5220	5128.80	0.57	0	-373	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	985	-5.61	1.09	12	0.14	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
4	20231130	141202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-80	5	-1.53	132681250	25870	82.46	5200	5220	5060	6780	3660	5220	5128.77	0.57	0	-751	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	985	-5.61	1.09	12	0.13	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
5	20231130	131200	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-120	5	-2.30	116593840	22725	72.44	5200	5220	5060	6780	3660	5220	5130.64	0.57	0	-463	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	977	-5.56	1.08	12	0.12	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
6	20231130	121215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-100	5	-1.92	105229590	20503	65.36	5200	5220	5060	6780	3660	5220	5132.40	0.57	0	-471	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	981	-5.58	1.09	12	0.11	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
7	20231130	111208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-30	5	-0.57	92100510	17947	57.21	5200	5220	5060	6780	3660	5220	5131.81	0.57	0	-493	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	995	-5.66	1.10	12	0.09	-917.00	4717.00	8940	20221222	-41.95	4610	20231027	12.58	8100	-35.93	20230208	4610	12.58	20231027	8940	-41.95	20221222	4610	12.58	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
8	20231130	101201	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-40	5	-0.77	81657520	15931	50.78	5200	5210	5060	6780	3660	5220	5125.70	0.57	0	-328	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	993	-5.65	1.10	12	0.08	-917.00	4717.00	8940	20221222	-42.06	4610	20231027	12.36	8100	-36.05	20230208	4610	12.36	20231027	8940	-42.06	20221222	4610	12.36	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
9	20231130	091201	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-70	5	-1.34	5815270	1134	3.61	5200	5200	5100	6780	3660	5220	5128.10	0.57	0	297	5426	5322	5226	5122	5026	5275	5075	96	1560	500	3750	10	1	19165740	987	-5.62	1.09	12	0.01	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.94	N	308080	500	95 억		109048	N	N	0	N	00	N
10	20231129	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	161281480	31162	169.35	5250	5330	5130	6820	3680	5250	5175.58	0.62	0	-8829	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	1000	-5.69	1.11	12	0.16	-917.00	4717.00	8940	20221222	-41.61	4610	20231027	13.23	8100	-35.56	20230208	4610	13.23	20231027	8940	-41.61	20221222	4610	13.23	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
11	20231129	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-90	5	-1.71	150903130	29169	158.52	5250	5330	5130	6820	3680	5250	5173.41	0.62	0	-8283	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	989	-5.63	1.09	12	0.15	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
12	20231129	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-100	5	-1.90	141345270	27324	148.49	5250	5330	5130	6820	3680	5250	5172.93	0.62	0	-7299	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	987	-5.62	1.09	12	0.14	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
13	20231129	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-110	5	-2.10	86811880	16742	90.98	5250	5330	5140	6820	3680	5250	5185.28	0.62	0	-4638	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	985	-5.61	1.09	12	0.09	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
14	20231129	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-70	5	-1.33	68209510	13130	71.35	5250	5330	5150	6820	3680	5250	5194.94	0.62	0	-3921	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	993	-5.65	1.10	12	0.07	-917.00	4717.00	8940	20221222	-42.06	4610	20231027	12.36	8100	-36.05	20230208	4610	12.36	20231027	8940	-42.06	20221222	4610	12.36	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
15	20231129	111203	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	63049790	12136	65.95	5250	5330	5150	6820	3680	5250	5195.27	0.62	0	-3779	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	1000	-5.69	1.11	12	0.06	-917.00	4717.00	8940	20221222	-41.61	4610	20231027	13.23	8100	-35.56	20230208	4610	13.23	20231027	8940	-41.61	20221222	4610	13.23	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
16	20231129	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-90	5	-1.71	40858980	7890	42.88	5250	5250	5150	6820	3680	5250	5178.58	0.62	0	-1368	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	989	-5.63	1.09	12	0.04	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
17	20231129	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	1979170	379	2.06	5250	5250	5190	6820	3680	5250	5222.08	0.62	0	-347	5363	5306	5223	5166	5083	5265	5125	96	1570	500	3780	10	1	19165740	997	-5.67	1.10	12	0.00	-917.00	4717.00	8940	20221222	-41.83	4610	20231027	12.80	8100	-35.80	20230208	4610	12.80	20231027	8940	-41.83	20221222	4610	12.80	20231027	0.93	N	308080	500	95 억		117977	N	N	0	N	00	N
18	20231128	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	20	2	0.38	93839720	18109	19.51	5280	5280	5140	6790	3670	5230	5181.90	0.63	0	-2678	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	1006	-5.73	1.11	12	0.09	-917.00	4717.00	8940	20221222	-41.28	4610	20231027	13.88	8100	-35.19	20230208	4610	13.88	20231027	8940	-41.28	20221222	4610	13.88	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
19	20231128	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-20	5	-0.38	73102660	14132	15.23	5280	5280	5140	6790	3670	5230	5172.85	0.63	0	-2439	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	999	-5.68	1.10	12	0.07	-917.00	4717.00	8940	20221222	-41.72	4610	20231027	13.02	8100	-35.68	20230208	4610	13.02	20231027	8940	-41.72	20221222	4610	13.02	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
20	20231128	141155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-70	5	-1.34	55602080	10744	11.58	5280	5280	5140	6790	3670	5230	5175.17	0.63	0	-1381	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	989	-5.63	1.09	12	0.06	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
21	20231128	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-40	5	-0.76	36367140	7024	7.57	5280	5280	5140	6790	3670	5230	5177.55	0.63	0	-1780	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	995	-5.66	1.10	12	0.04	-917.00	4717.00	8940	20221222	-41.95	4610	20231027	12.58	8100	-35.93	20230208	4610	12.58	20231027	8940	-41.95	20221222	4610	12.58	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
22	20231128	121154	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-50	5	-0.96	31306020	6046	6.52	5280	5280	5140	6790	3670	5230	5177.97	0.63	0	-1780	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	993	-5.65	1.10	12	0.03	-917.00	4717.00	8940	20221222	-42.06	4610	20231027	12.36	8100	-36.05	20230208	4610	12.36	20231027	8940	-42.06	20221222	4610	12.36	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
23	20231128	111154	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-60	5	-1.15	27066480	5230	5.64	5280	5280	5140	6790	3670	5230	5175.24	0.63	0	-1410	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	991	-5.64	1.10	12	0.03	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
24	20231128	101149	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-50	5	-0.96	16067370	3099	3.34	5280	5280	5160	6790	3670	5230	5184.70	0.63	0	-1108	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	993	-5.65	1.10	12	0.02	-917.00	4717.00	8940	20221222	-42.06	4610	20231027	12.36	8100	-36.05	20230208	4610	12.36	20231027	8940	-42.06	20221222	4610	12.36	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
25	20231128	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	1791400	343	0.37	5280	5280	5200	6790	3670	5230	5222.74	0.63	0	5	5503	5366	5213	5076	4923	5435	5145	96	1560	500	3760	10	1	19165740	997	-5.67	1.10	12	0.00	-917.00	4717.00	8940	20221222	-41.83	4610	20231027	12.80	8100	-35.80	20230208	4610	12.80	20231027	8940	-41.83	20221222	4610	12.80	20231027	0.92	N	308080	500	95 억		120655	N	N	0	N	00	N
26	20231127	161142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	100	2	1.95	484394210	92751	85.18	5190	5350	5060	6660	3600	5130	5222.50	0.61	0	3622	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	1002	-5.70	1.11	12	0.48	-917.00	4717.00	8940	20221222	-41.50	4610	20231027	13.45	8100	-35.43	20230208	4610	13.45	20231027	8940	-41.50	20221222	4610	13.45	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
27	20231127	151155	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	70	2	1.36	472761290	90524	83.13	5190	5350	5060	6660	3600	5130	5222.50	0.61	0	3664	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	997	-5.67	1.10	12	0.47	-917.00	4717.00	8940	20221222	-41.83	4610	20231027	12.80	8100	-35.80	20230208	4610	12.80	20231027	8940	-41.83	20221222	4610	12.80	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
28	20231127	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	50	2	0.97	444192830	84986	78.05	5190	5350	5060	6660	3600	5130	5226.66	0.61	0	3998	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	993	-5.65	1.10	12	0.44	-917.00	4717.00	8940	20221222	-42.06	4610	20231027	12.36	8100	-36.05	20230208	4610	12.36	20231027	8940	-42.06	20221222	4610	12.36	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
29	20231127	131154	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	40	2	0.78	431739900	82583	75.84	5190	5350	5060	6660	3600	5130	5227.95	0.61	0	3948	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	991	-5.64	1.10	12	0.43	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
30	20231127	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	30	2	0.58	409642390	78299	71.91	5190	5350	5060	6660	3600	5130	5231.77	0.61	0	2699	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	989	-5.63	1.09	12	0.41	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
31	20231127	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	190	2	3.70	230294670	44003	40.41	5190	5340	5060	6660	3600	5130	5233.61	0.61	0	875	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	1020	-5.80	1.13	12	0.23	-917.00	4717.00	8940	20221222	-40.49	4610	20231027	15.40	8100	-34.32	20230208	4610	15.40	20231027	8940	-40.49	20221222	4610	15.40	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
32	20231127	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	70	2	1.36	99171750	19173	17.61	5190	5240	5060	6660	3600	5130	5172.47	0.61	0	-285	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	997	-5.67	1.10	12	0.10	-917.00	4717.00	8940	20221222	-41.83	4610	20231027	12.80	8100	-35.80	20230208	4610	12.80	20231027	8940	-41.83	20221222	4610	12.80	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
33	20231127	091141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	18869690	3692	3.39	5190	5190	5060	6660	3600	5130	5110.97	0.61	0	809	5496	5312	5166	4982	4836	5405	5075	96	1530	500	3690	10	1	19165740	981	-5.58	1.09	12	0.02	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.93	N	308080	500	95 억		116995	N	N	0	N	00	N
34	20231124	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	100	2	1.99	543914960	105141	652.85	5100	5350	5020	6530	3530	5030	5173.36	0.68	0	-11858	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	983	-5.59	1.09	12	0.55	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
35	20231124	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	40	2	0.80	527259560	101867	632.52	5100	5350	5020	6530	3530	5030	5175.96	0.68	0	-11778	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	972	-5.53	1.07	12	0.53	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
36	20231124	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	50	2	0.99	494155070	95318	591.85	5100	5350	5050	6530	3530	5030	5184.28	0.68	0	-11124	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	974	-5.54	1.08	12	0.50	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
37	20231124	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	40	2	0.80	474250880	91404	567.55	5100	5350	5050	6530	3530	5030	5188.51	0.68	0	-10876	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	972	-5.53	1.07	12	0.48	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
38	20231124	121144	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	70	2	1.39	461888130	88970	552.44	5100	5350	5050	6530	3530	5030	5191.50	0.68	0	-11264	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	977	-5.56	1.08	12	0.46	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
39	20231124	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	110	2	2.19	410562440	78933	490.11	5100	5350	5050	6530	3530	5030	5201.40	0.68	0	-9663	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	985	-5.61	1.09	12	0.41	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
40	20231124	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	200	2	3.98	183689630	35367	219.60	5100	5350	5050	6530	3530	5030	5193.81	0.68	0	-6740	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	1002	-5.70	1.11	12	0.18	-917.00	4717.00	8940	20221222	-41.50	4610	20231027	13.45	8100	-35.43	20230208	4610	13.45	20231027	8940	-41.50	20221222	4610	13.45	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
41	20231124	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	3293880	647	4.02	5100	5100	5080	6530	3530	5030	5091.00	0.68	0	-3	5176	5102	5056	4982	4936	5080	4960	96	1500	500	3620	10	1	19165740	976	-5.55	1.08	12	0.00	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.92	N	308080	500	95 억		130161	N	N	0	N	00	N
42	20231123	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-30	5	-0.59	79918910	15790	92.60	5060	5130	5010	6570	3550	5060	5061.81	0.67	0	2125	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	964	-5.49	1.07	12	0.08	-917.00	4717.00	8940	20221222	-43.74	4610	20231027	9.11	8100	-37.90	20230208	4610	9.11	20231027	8940	-43.74	20221222	4610	9.11	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
43	20231123	151159	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	40	2	0.79	71237190	14067	82.49	5060	5130	5010	6570	3550	5060	5064.14	0.67	0	1972	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	977	-5.56	1.08	12	0.07	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
44	20231123	141200	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	50	2	0.99	64037830	12648	74.17	5060	5130	5010	6570	3550	5060	5063.08	0.67	0	1762	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	979	-5.57	1.08	12	0.07	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
45	20231123	131157	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	30	2	0.59	46629280	9213	54.03	5060	5130	5010	6570	3550	5060	5061.25	0.67	0	174	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	976	-5.55	1.08	12	0.05	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
46	20231123	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	50	2	0.99	29055480	5745	33.69	5060	5130	5010	6570	3550	5060	5057.52	0.67	0	-387	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	979	-5.57	1.08	12	0.03	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
47	20231123	111209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	0	3	0.00	12392570	2453	14.39	5060	5130	5010	6570	3550	5060	5052.01	0.67	0	-209	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	970	-5.52	1.07	12	0.01	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
48	20231123	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	0	3	0.00	9075570	1799	10.55	5060	5060	5010	6570	3550	5060	5044.79	0.67	0	-129	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	970	-5.52	1.07	12	0.01	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
49	20231123	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-30	5	-0.59	1022140	203	1.19	5060	5060	5020	6570	3550	5060	5035.17	0.67	0	-21	5333	5196	5093	4956	4853	5145	4905	96	1510	500	3640	10	1	19165740	964	-5.49	1.07	12	0.00	-917.00	4717.00	8940	20221222	-43.74	4610	20231027	9.11	8100	-37.90	20230208	4610	9.11	20231027	8940	-43.74	20221222	4610	9.11	20231027	0.88	N	308080	500	95 억		128366	N	N	0	N	00	N
50	20231122	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-30	5	-0.59	85972220	17052	78.56	5180	5230	4990	6610	3570	5090	5041.72	0.68	0	-2415	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	970	-5.52	1.07	12	0.09	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
51	20231122	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-30	5	-0.59	79574020	15787	72.73	5180	5230	4990	6610	3570	5090	5040.48	0.68	0	-2138	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	970	-5.52	1.07	12	0.08	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
52	20231122	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	63188930	12522	57.69	5180	5230	4990	6610	3570	5090	5046.23	0.68	0	-1698	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	974	-5.54	1.08	12	0.07	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
53	20231122	131148	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-50	5	-0.98	55731530	11043	50.88	5180	5230	4990	6610	3570	5090	5046.77	0.68	0	-1388	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	966	-5.50	1.07	12	0.06	-917.00	4717.00	8940	20221222	-43.62	4610	20231027	9.33	8100	-37.78	20230208	4610	9.33	20231027	8940	-43.62	20221222	4610	9.33	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
54	20231122	121153	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-70	5	-1.38	48309365	9558	44.03	5180	5230	4990	6610	3570	5090	5054.34	0.68	0	-2089	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	962	-5.47	1.06	12	0.05	-917.00	4717.00	8940	20221222	-43.85	4610	20231027	8.89	8100	-38.02	20230208	4610	8.89	20231027	8940	-43.85	20221222	4610	8.89	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
55	20231122	111243	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-60	5	-1.18	35712025	7038	32.42	5180	5230	4995	6610	3570	5090	5074.17	0.68	0	-2152	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	964	-5.49	1.07	12	0.04	-917.00	4717.00	8940	20221222	-43.74	4610	20231027	9.11	8100	-37.90	20230208	4610	9.11	20231027	8940	-43.74	20221222	4610	9.11	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
56	20231122	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	30549215	6013	27.70	5180	5230	4995	6610	3570	5090	5080.53	0.68	0	-2002	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	972	-5.53	1.07	12	0.03	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
57	20231122	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-70	5	-1.38	9672695	1923	8.86	5180	5180	4995	6610	3570	5090	5030.00	0.68	0	185	5276	5182	5116	5022	4956	5150	4990	96	1520	500	3660	10	1	19165740	962	-5.47	1.06	12	0.01	-917.00	4717.00	8940	20221222	-43.85	4610	20231027	8.89	8100	-38.02	20230208	4610	8.89	20231027	8940	-43.85	20221222	4610	8.89	20231027	0.88	N	308080	500	95 억		130981	N	N	0	N	00	N
58	20231121	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-40	5	-0.78	110783580	21704	87.51	5190	5210	5050	6660	3600	5130	5104.29	0.69	0	-1585	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	976	-5.55	1.08	12	0.11	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
59	20231121	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	97248130	19045	76.79	5190	5210	5050	6660	3600	5130	5106.23	0.69	0	-1586	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	977	-5.56	1.08	12	0.10	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
60	20231121	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-30	5	-0.58	93681670	18346	73.97	5190	5210	5050	6660	3600	5130	5106.38	0.69	0	-1285	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	977	-5.56	1.08	12	0.10	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
61	20231121	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	89943030	17613	71.02	5190	5210	5050	6660	3600	5130	5106.63	0.69	0	-1263	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	981	-5.58	1.09	12	0.09	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
62	20231121	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	75020380	14690	59.23	5190	5210	5050	6660	3600	5130	5106.90	0.69	0	-1063	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	983	-5.59	1.09	12	0.08	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
63	20231121	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	69422620	13602	54.84	5190	5190	5050	6660	3600	5130	5103.85	0.69	0	-1057	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	981	-5.58	1.09	12	0.07	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
64	20231121	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-60	5	-1.17	34194210	6700	27.02	5190	5190	5070	6660	3600	5130	5103.61	0.69	0	-1598	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	972	-5.53	1.07	12	0.03	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
65	20231121	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-50	5	-0.97	18970540	3711	14.96	5190	5190	5080	6660	3600	5130	5111.98	0.69	0	-132	5290	5210	5110	5030	4930	5160	4980	96	1530	500	3690	10	1	19165740	974	-5.54	1.08	12	0.02	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.93	N	308080	500	95 억		132566	N	N	0	N	00	N
66	20231120	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	30	2	0.59	125800190	24801	37.28	5190	5190	5010	6630	3570	5100	5072.38	0.67	0	4034	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	983	-5.59	1.09	12	0.13	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
67	20231120	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	106305470	20997	31.56	5190	5190	5010	6630	3570	5100	5062.89	0.67	0	4347	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	977	-5.56	1.08	12	0.11	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
68	20231120	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	88128050	17402	26.16	5190	5190	5010	6630	3570	5100	5064.25	0.67	0	4163	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	976	-5.55	1.08	12	0.09	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
69	20231120	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-30	5	-0.59	77125590	15234	22.90	5190	5190	5010	6630	3570	5100	5062.73	0.67	0	3379	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	972	-5.53	1.07	12	0.08	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
70	20231120	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	75210370	14856	22.33	5190	5190	5010	6630	3570	5100	5062.63	0.67	0	3378	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.08	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
71	20231120	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	69052090	13638	20.50	5190	5190	5010	6630	3570	5100	5063.21	0.67	0	3201	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.07	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
72	20231120	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	61260160	12104	18.19	5190	5190	5010	6630	3570	5100	5061.15	0.67	0	2950	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.06	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
73	20231120	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	15274390	2992	4.50	5190	5190	5080	6630	3570	5100	5105.08	0.67	0	197	5480	5290	5110	4920	4740	5385	5015	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.02	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.94	N	308080	500	95 억		128408	N	N	0	N	00	N
74	20231117	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	100	2	2.00	340085100	66433	595.38	5000	5300	4930	6500	3500	5000	5119.22	0.62	0	9803	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	977	-5.56	1.08	12	0.35	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
75	20231117	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	70	2	1.40	332254110	64895	581.60	5000	5300	4930	6500	3500	5000	5119.87	0.62	0	9862	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	972	-5.53	1.07	12	0.34	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
76	20231117	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	70	2	1.40	313491810	61185	548.35	5000	5300	4930	6500	3500	5000	5123.67	0.62	0	9947	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	972	-5.53	1.07	12	0.32	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
77	20231117	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	120	2	2.40	272504450	53147	476.31	5000	5300	4930	6500	3500	5000	5127.37	0.62	0	7231	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	981	-5.58	1.09	12	0.28	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
78	20231117	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	90	2	1.80	129868060	25646	229.84	5000	5120	4930	6500	3500	5000	5063.87	0.62	0	3039	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	976	-5.55	1.08	12	0.13	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
79	20231117	111117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	50	2	1.00	94844090	18713	167.71	5000	5120	4930	6500	3500	5000	5068.35	0.62	0	2568	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	968	-5.51	1.07	12	0.10	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
80	20231117	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	10	2	0.20	9340635	1872	16.78	5000	5060	4930	6500	3500	5000	4989.66	0.62	0	-735	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	960	-5.46	1.06	12	0.01	-917.00	4717.00	8940	20221222	-43.96	4610	20231027	8.68	8100	-38.15	20230208	4610	8.68	20231027	8940	-43.96	20221222	4610	8.68	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
81	20231117	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	60	2	1.20	5171235	1037	9.29	5000	5060	4930	6500	3500	5000	4986.73	0.62	0	-296	5100	5050	4990	4940	4880	5075	4965	96	1500	500	3600	10	1	19165740	970	-5.52	1.07	12	0.01	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.96	N	308080	500	95 억		117968	N	N	0	N	00	N
82	20231116	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	54297110	10925	38.48	4985	5040	4930	6500	3500	5000	4969.99	0.62	0	-517	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	10	1	19165740	958	-5.45	1.06	12	0.06	-917.00	4717.00	8940	20221222	-44.07	4610	20231027	8.46	8100	-38.27	20230208	4610	8.46	20231027	8940	-44.07	20221222	4610	8.46	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
83	20231116	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-25	5	-0.50	44864805	9033	31.81	4985	5040	4930	6500	3500	5000	4966.77	0.62	0	-129	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	5	1	19165740	953	-5.43	1.05	12	0.05	-917.00	4717.00	8940	20221222	-44.35	4610	20231027	7.92	8100	-38.58	20230208	4610	7.92	20231027	8940	-44.35	20221222	4610	7.92	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
84	20231116	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-30	5	-0.60	41120690	8280	29.16	4985	5040	4930	6500	3500	5000	4966.27	0.62	0	-406	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	5	1	19165740	953	-5.42	1.05	12	0.04	-917.00	4717.00	8940	20221222	-44.41	4610	20231027	7.81	8100	-38.64	20230208	4610	7.81	20231027	8940	-44.41	20221222	4610	7.81	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
85	20231116	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-30	5	-0.60	36270040	7305	25.73	4985	5040	4930	6500	3500	5000	4965.10	0.62	0	-345	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	5	1	19165740	953	-5.42	1.05	12	0.04	-917.00	4717.00	8940	20221222	-44.41	4610	20231027	7.81	8100	-38.64	20230208	4610	7.81	20231027	8940	-44.41	20221222	4610	7.81	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
86	20231116	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-20	5	-0.40	32860325	6618	23.31	4985	5040	4930	6500	3500	5000	4965.30	0.62	0	-656	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	5	1	19165740	954	-5.43	1.06	12	0.03	-917.00	4717.00	8940	20221222	-44.30	4610	20231027	8.03	8100	-38.52	20230208	4610	8.03	20231027	8940	-44.30	20221222	4610	8.03	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
87	20231116	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-45	5	-0.90	12993105	2612	9.20	4985	5040	4930	6500	3500	5000	4974.39	0.62	0	-428	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	5	1	19165740	950	-5.40	1.05	12	0.01	-917.00	4717.00	8940	20221222	-44.57	4610	20231027	7.48	8100	-38.83	20230208	4610	7.48	20231027	8940	-44.57	20221222	4610	7.48	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
88	20231116	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-15	5	-0.30	3694440	741	2.61	4985	5040	4985	6500	3500	5000	4985.75	0.62	0	-145	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	5	1	19165740	955	-5.44	1.06	12	0.00	-917.00	4717.00	8940	20221222	-44.24	4610	20231027	8.13	8100	-38.46	20230208	4610	8.13	20231027	8940	-44.24	20221222	4610	8.13	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
89	20231116	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.62	0	0	5106	5052	4986	4932	4866	5080	4960	96	1500	500	3600	10	1	19165740	958	-5.45	1.06	12	0.00	-917.00	4717.00	8940	20221222	-44.07	4610	20231027	8.46	8100	-38.27	20230208	4610	8.46	20231027	8940	-44.07	20221222	4610	8.46	20231027	0.96	N	308080	500	95 억		118459	N	N	0	N	00	N
90	20231115	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	100	2	2.04	141442105	28394	172.99	4920	5040	4920	6370	3430	4900	4981.41	0.56	0	10892	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	10	1	19165740	958	-5.45	1.06	12	0.15	-917.00	4717.00	8940	20221222	-44.07	4610	20231027	8.46	8100	-38.27	20230208	4610	8.46	20231027	8940	-44.07	20221222	4610	8.46	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
91	20231115	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	80	2	1.63	124026875	24910	151.76	4920	5040	4920	6370	3430	4900	4979.00	0.56	0	10824	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	5	1	19165740	954	-5.43	1.06	12	0.13	-917.00	4717.00	8940	20221222	-44.30	4610	20231027	8.03	8100	-38.52	20230208	4610	8.03	20231027	8940	-44.30	20221222	4610	8.03	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
92	20231115	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	70	2	1.43	114701285	23029	140.30	4920	5040	4920	6370	3430	4900	4980.73	0.56	0	10435	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	5	1	19165740	953	-5.42	1.05	12	0.12	-917.00	4717.00	8940	20221222	-44.41	4610	20231027	7.81	8100	-38.64	20230208	4610	7.81	20231027	8940	-44.41	20221222	4610	7.81	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
93	20231115	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	90	2	1.84	104308475	20939	127.57	4920	5040	4920	6370	3430	4900	4981.54	0.56	0	9616	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	5	1	19165740	956	-5.44	1.06	12	0.11	-917.00	4717.00	8940	20221222	-44.18	4610	20231027	8.24	8100	-38.40	20230208	4610	8.24	20231027	8940	-44.18	20221222	4610	8.24	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
94	20231115	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	90	2	1.84	49306650	9907	60.36	4920	5040	4920	6370	3430	4900	4976.95	0.56	0	2203	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	5	1	19165740	956	-5.44	1.06	12	0.05	-917.00	4717.00	8940	20221222	-44.18	4610	20231027	8.24	8100	-38.40	20230208	4610	8.24	20231027	8940	-44.18	20221222	4610	8.24	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
95	20231115	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	100	2	2.04	45603990	9166	55.84	4920	5040	4920	6370	3430	4900	4975.34	0.56	0	2105	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	10	1	19165740	958	-5.45	1.06	12	0.05	-917.00	4717.00	8940	20221222	-44.07	4610	20231027	8.46	8100	-38.27	20230208	4610	8.46	20231027	8940	-44.07	20221222	4610	8.46	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
96	20231115	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	50	2	1.02	37660200	7577	46.16	4920	5040	4920	6370	3430	4900	4970.33	0.56	0	1493	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	5	1	19165740	949	-5.40	1.05	12	0.04	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
97	20231115	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	75	2	1.53	857635	174	1.06	4920	4975	4920	6370	3430	4900	4928.94	0.56	0	-16	5053	4976	4913	4836	4773	5015	4875	96	1470	500	3520	5	1	19165740	953	-5.43	1.05	12	0.00	-917.00	4717.00	8940	20221222	-44.35	4610	20231027	7.92	8100	-38.58	20230208	4610	7.92	20231027	8940	-44.35	20221222	4610	7.92	20231027	0.95	N	308080	500	95 억		107606	N	N	0	N	00	N
98	20231114	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-50	5	-1.01	80682545	16411	90.19	4850	4990	4850	6430	3465	4950	4916.88	0.56	0	1142	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	939	-5.34	1.04	12	0.09	-917.00	4717.00	8940	20221222	-45.19	4610	20231027	6.29	8100	-39.51	20230208	4610	6.29	20231027	8940	-45.19	20221222	4610	6.29	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
99	20231114	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	10	2	0.20	66753830	13573	74.59	4850	4990	4850	6430	3465	4950	4918.13	0.56	0	1040	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	951	-5.41	1.05	12	0.07	-917.00	4717.00	8940	20221222	-44.52	4610	20231027	7.59	8100	-38.77	20230208	4610	7.59	20231027	8940	-44.52	20221222	4610	7.59	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
100	20231114	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-35	5	-0.71	52027350	10581	58.15	4850	4990	4850	6430	3465	4950	4917.05	0.56	0	1000	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	942	-5.36	1.04	12	0.06	-917.00	4717.00	8940	20221222	-45.02	4610	20231027	6.62	8100	-39.32	20230208	4610	6.62	20231027	8940	-45.02	20221222	4610	6.62	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
101	20231114	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	5	2	0.10	50986790	10370	56.99	4850	4990	4850	6430	3465	4950	4916.76	0.56	0	986	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	950	-5.40	1.05	12	0.05	-917.00	4717.00	8940	20221222	-44.57	4610	20231027	7.48	8100	-38.83	20230208	4610	7.48	20231027	8940	-44.57	20221222	4610	7.48	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
102	20231114	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-50	5	-1.01	44962010	9151	50.29	4850	4990	4850	6430	3465	4950	4913.34	0.56	0	973	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	939	-5.34	1.04	12	0.05	-917.00	4717.00	8940	20221222	-45.19	4610	20231027	6.29	8100	-39.51	20230208	4610	6.29	20231027	8940	-45.19	20221222	4610	6.29	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
103	20231114	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-50	5	-1.01	41425695	8428	46.32	4850	4990	4850	6430	3465	4950	4915.25	0.56	0	1049	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	939	-5.34	1.04	12	0.04	-917.00	4717.00	8940	20221222	-45.19	4610	20231027	6.29	8100	-39.51	20230208	4610	6.29	20231027	8940	-45.19	20221222	4610	6.29	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
104	20231114	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-20	5	-0.40	25751690	5231	28.75	4850	4990	4850	6430	3465	4950	4922.90	0.56	0	585	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	945	-5.38	1.05	12	0.03	-917.00	4717.00	8940	20221222	-44.85	4610	20231027	6.94	8100	-39.14	20230208	4610	6.94	20231027	8940	-44.85	20221222	4610	6.94	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
105	20231114	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-5	5	-0.10	679505	140	0.77	4850	4970	4850	6430	3465	4950	4853.61	0.56	0	-4	5093	5021	4928	4856	4763	4975	4810	96	1480	500	3560	5	1	19165740	948	-5.39	1.05	12	0.00	-917.00	4717.00	8940	20221222	-44.69	4610	20231027	7.27	8100	-38.95	20230208	4610	7.27	20231027	8940	-44.69	20221222	4610	7.27	20231027	0.95	N	308080	500	95 억		106464	N	N	0	N	00	N
106	20231113	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-40	5	-0.80	88753855	18096	107.59	5000	5000	4835	6480	3495	4990	4904.61	0.58	0	-4445	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	949	-5.40	1.05	12	0.09	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
107	20231113	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-105	5	-2.10	70810555	14469	86.03	5000	5000	4835	6480	3495	4990	4893.95	0.58	0	-4061	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	936	-5.33	1.04	12	0.08	-917.00	4717.00	8940	20221222	-45.36	4610	20231027	5.97	8100	-39.69	20230208	4610	5.97	20231027	8940	-45.36	20221222	4610	5.97	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
108	20231113	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-120	5	-2.40	59667180	12191	72.48	5000	5000	4835	6480	3495	4990	4894.36	0.58	0	-3241	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	933	-5.31	1.03	12	0.06	-917.00	4717.00	8940	20221222	-45.53	4610	20231027	5.64	8100	-39.88	20230208	4610	5.64	20231027	8940	-45.53	20221222	4610	5.64	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
109	20231113	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-140	5	-2.81	52552095	10726	63.77	5000	5000	4835	6480	3495	4990	4899.51	0.58	0	-2268	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	930	-5.29	1.03	12	0.06	-917.00	4717.00	8940	20221222	-45.75	4610	20231027	5.21	8100	-40.12	20230208	4610	5.21	20231027	8940	-45.75	20221222	4610	5.21	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
110	20231113	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-155	5	-3.11	45597150	9296	55.27	5000	5000	4835	6480	3495	4990	4905.03	0.58	0	-1880	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	927	-5.27	1.03	12	0.05	-917.00	4717.00	8940	20221222	-45.92	4610	20231027	4.88	8100	-40.31	20230208	4610	4.88	20231027	8940	-45.92	20221222	4610	4.88	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
111	20231113	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-95	5	-1.90	23775325	4810	28.60	5000	5000	4880	6480	3495	4990	4942.90	0.58	0	-1221	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	938	-5.34	1.04	12	0.03	-917.00	4717.00	8940	20221222	-45.25	4610	20231027	6.18	8100	-39.57	20230208	4610	6.18	20231027	8940	-45.25	20221222	4610	6.18	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
112	20231113	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-100	5	-2.00	18864035	3808	22.64	5000	5000	4890	6480	3495	4990	4953.79	0.58	0	-1157	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	937	-5.33	1.04	12	0.02	-917.00	4717.00	8940	20221222	-45.30	4610	20231027	6.07	8100	-39.63	20230208	4610	6.07	20231027	8940	-45.30	20221222	4610	6.07	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
113	20231113	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-25	5	-0.50	1252500	251	1.49	5000	5000	4960	6480	3495	4990	4990.04	0.58	0	-57	5113	5051	4928	4866	4743	5082	4897	96	1490	500	3590	5	1	19165740	952	-5.41	1.05	12	0.00	-917.00	4717.00	8940	20221222	-44.46	4610	20231027	7.70	8100	-38.70	20230208	4610	7.70	20231027	8940	-44.46	20221222	4610	7.70	20231027	0.98	N	308080	500	95 억		110909	N	N	0	N	00	N
114	20231110	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	40	2	0.81	82327930	16819	59.68	4950	4990	4805	6430	3465	4950	4894.67	0.58	0	-159	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	956	-5.44	1.06	12	0.09	-917.00	4717.00	8940	20221222	-44.18	4610	20231027	8.24	8100	-38.40	20230208	4610	8.24	20231027	8940	-44.18	20221222	4610	8.24	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
115	20231110	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-50	5	-1.01	50885440	10496	37.25	4950	4975	4805	6430	3465	4950	4848.08	0.58	0	156	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	939	-5.34	1.04	12	0.05	-917.00	4717.00	8940	20221222	-45.19	4610	20231027	6.29	8100	-39.51	20230208	4610	6.29	20231027	8940	-45.19	20221222	4610	6.29	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
116	20231110	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-90	5	-1.82	31022340	6396	22.70	4950	4975	4805	6430	3465	4950	4850.27	0.58	0	300	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	931	-5.30	1.03	12	0.03	-917.00	4717.00	8940	20221222	-45.64	4610	20231027	5.42	8100	-40.00	20230208	4610	5.42	20231027	8940	-45.64	20221222	4610	5.42	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
117	20231110	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-90	5	-1.82	23459720	4834	17.15	4950	4975	4805	6430	3465	4950	4853.07	0.58	0	459	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	931	-5.30	1.03	12	0.03	-917.00	4717.00	8940	20221222	-45.64	4610	20231027	5.42	8100	-40.00	20230208	4610	5.42	20231027	8940	-45.64	20221222	4610	5.42	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
118	20231110	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-65	5	-1.31	17564070	3615	12.83	4950	4975	4805	6430	3465	4950	4858.66	0.58	0	298	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	936	-5.33	1.04	12	0.02	-917.00	4717.00	8940	20221222	-45.36	4610	20231027	5.97	8100	-39.69	20230208	4610	5.97	20231027	8940	-45.36	20221222	4610	5.97	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
119	20231110	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-100	5	-2.02	14851145	3057	10.85	4950	4975	4805	6430	3465	4950	4858.08	0.58	0	265	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	930	-5.29	1.03	12	0.02	-917.00	4717.00	8940	20221222	-45.75	4610	20231027	5.21	8100	-40.12	20230208	4610	5.21	20231027	8940	-45.75	20221222	4610	5.21	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
120	20231110	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-55	5	-1.11	1979940	401	1.42	4950	4975	4895	6430	3465	4950	4937.51	0.58	0	-166	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	938	-5.34	1.04	12	0.00	-917.00	4717.00	8940	20221222	-45.25	4610	20231027	6.18	8100	-39.57	20230208	4610	6.18	20231027	8940	-45.25	20221222	4610	6.18	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
121	20231110	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	25	2	0.51	1113955	225	0.80	4950	4975	4930	6430	3465	4950	4950.91	0.58	0	-28	5120	5035	4915	4830	4710	4975	4770	96	1480	500	3560	5	1	19165740	953	-5.43	1.05	12	0.00	-917.00	4717.00	8940	20221222	-44.35	4610	20231027	7.92	8100	-38.58	20230208	4610	7.92	20231027	8940	-44.35	20221222	4610	7.92	20231027	1.05	N	308080	500	95 억		111068	N	N	0	N	00	N
122	20231109	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-40	5	-0.80	137430430	28180	93.38	4980	5000	4795	6480	3495	4990	4876.88	0.60	0	-3062	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	949	-5.40	1.05	12	0.15	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
123	20231109	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-145	5	-2.91	115059865	23641	78.34	4980	5000	4795	6480	3495	4990	4866.96	0.60	0	-2134	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	929	-5.28	1.03	12	0.12	-917.00	4717.00	8940	20221222	-45.81	4610	20231027	5.10	8100	-40.19	20230208	4610	5.10	20231027	8940	-45.81	20221222	4610	5.10	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
124	20231109	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-160	5	-3.21	108384305	22262	73.77	4980	5000	4795	6480	3495	4990	4868.58	0.60	0	-2314	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	926	-5.27	1.02	12	0.12	-917.00	4717.00	8940	20221222	-45.97	4610	20231027	4.77	8100	-40.37	20230208	4610	4.77	20231027	8940	-45.97	20221222	4610	4.77	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
125	20231109	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-175	5	-3.51	99050390	20335	67.38	4980	5000	4795	6480	3495	4990	4870.93	0.60	0	-2506	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	923	-5.25	1.02	12	0.11	-917.00	4717.00	8940	20221222	-46.14	4610	20231027	4.45	8100	-40.56	20230208	4610	4.45	20231027	8940	-46.14	20221222	4610	4.45	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
126	20231109	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	-155	5	-3.11	74693210	15311	50.73	4980	5000	4835	6480	3495	4990	4878.40	0.60	0	-1437	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	927	-5.27	1.03	12	0.08	-917.00	4717.00	8940	20221222	-45.92	4610	20231027	4.88	8100	-40.31	20230208	4610	4.88	20231027	8940	-45.92	20221222	4610	4.88	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
127	20231109	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-130	5	-2.61	49310385	10082	33.41	4980	5000	4860	6480	3495	4990	4890.93	0.60	0	-1370	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	931	-5.30	1.03	12	0.05	-917.00	4717.00	8940	20221222	-45.64	4610	20231027	5.42	8100	-40.00	20230208	4610	5.42	20231027	8940	-45.64	20221222	4610	5.42	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
128	20231109	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-90	5	-1.80	16361210	3322	11.01	4980	5000	4900	6480	3495	4990	4925.11	0.60	0	-1530	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	939	-5.34	1.04	12	0.02	-917.00	4717.00	8940	20221222	-45.19	4610	20231027	6.29	8100	-39.51	20230208	4610	6.29	20231027	8940	-45.19	20221222	4610	6.29	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
129	20231109	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-25	5	-0.50	1506390	303	1.00	4980	4980	4965	6480	3495	4990	4971.58	0.60	0	-206	5160	5075	4985	4900	4810	5030	4855	96	1490	500	3590	5	1	19165740	952	-5.41	1.05	12	0.00	-917.00	4717.00	8940	20221222	-44.46	4610	20231027	7.70	8100	-38.70	20230208	4610	7.70	20231027	8940	-44.46	20221222	4610	7.70	20231027	1.05	N	308080	500	95 억		114130	N	N	0	N	00	N
130	20231108	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	50	2	1.01	148521680	30179	88.37	5070	5070	4895	6420	3460	4940	4921.13	0.57	0	3228	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	956	-5.44	1.06	12	0.16	-917.00	4717.00	8940	20221222	-44.18	4610	20231027	8.24	8100	-38.40	20230208	4610	8.24	20231027	8940	-44.18	20221222	4610	8.24	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
131	20231108	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-40	5	-0.81	139742420	28401	83.16	5070	5070	4895	6420	3460	4940	4920.33	0.57	0	3204	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	939	-5.34	1.04	12	0.15	-917.00	4717.00	8940	20221222	-45.19	4610	20231027	6.29	8100	-39.51	20230208	4610	6.29	20231027	8940	-45.19	20221222	4610	6.29	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
132	20231108	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-25	5	-0.51	126044900	25610	74.99	5070	5070	4895	6420	3460	4940	4921.71	0.57	0	3085	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	942	-5.36	1.04	12	0.13	-917.00	4717.00	8940	20221222	-45.02	4610	20231027	6.62	8100	-39.32	20230208	4610	6.62	20231027	8940	-45.02	20221222	4610	6.62	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
133	20231108	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-5	5	-0.10	109227165	22193	64.98	5070	5070	4895	6420	3460	4940	4921.69	0.57	0	2820	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	946	-5.38	1.05	12	0.12	-917.00	4717.00	8940	20221222	-44.80	4610	20231027	7.05	8100	-39.07	20230208	4610	7.05	20231027	8940	-44.80	20221222	4610	7.05	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
134	20231108	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-25	5	-0.51	88237050	17927	52.49	5070	5070	4895	6420	3460	4940	4922.02	0.57	0	1548	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	942	-5.36	1.04	12	0.09	-917.00	4717.00	8940	20221222	-45.02	4610	20231027	6.62	8100	-39.32	20230208	4610	6.62	20231027	8940	-45.02	20221222	4610	6.62	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
135	20231108	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-35	5	-0.71	68486370	13915	40.75	5070	5070	4895	6420	3460	4940	4921.77	0.57	0	-1026	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	940	-5.35	1.04	12	0.07	-917.00	4717.00	8940	20221222	-45.13	4610	20231027	6.40	8100	-39.44	20230208	4610	6.40	20231027	8940	-45.13	20221222	4610	6.40	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
136	20231108	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-35	5	-0.71	46156170	9364	27.42	5070	5070	4905	6420	3460	4940	4929.11	0.57	0	-995	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	940	-5.35	1.04	12	0.05	-917.00	4717.00	8940	20221222	-45.13	4610	20231027	6.40	8100	-39.44	20230208	4610	6.40	20231027	8940	-45.13	20221222	4610	6.40	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
137	20231108	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-20	5	-0.40	17986855	3638	10.65	5070	5070	4915	6420	3460	4940	4944.16	0.57	0	252	5140	5040	4990	4890	4840	5015	4865	96	1480	500	3550	5	1	19165740	943	-5.37	1.04	12	0.02	-917.00	4717.00	8940	20221222	-44.97	4610	20231027	6.72	8100	-39.26	20230208	4610	6.72	20231027	8940	-44.97	20221222	4610	6.72	20231027	1.04	N	308080	500	95 억		110102	N	N	0	N	00	N
138	20231107	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-110	5	-2.18	169924975	34151	120.04	4990	5090	4940	6560	3540	5050	4975.72	0.63	0	-10393	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	947	-5.39	1.05	12	0.18	-917.00	4717.00	8940	20221222	-44.74	4610	20231027	7.16	8100	-39.01	20230208	4610	7.16	20231027	8940	-44.74	20221222	4610	7.16	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
139	20231107	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-100	5	-1.98	159653375	32075	112.75	4990	5090	4940	6560	3540	5050	4977.50	0.63	0	-10195	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	949	-5.40	1.05	12	0.17	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
140	20231107	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-105	5	-2.08	137671500	27634	97.14	4990	5090	4940	6560	3540	5050	4981.96	0.63	0	-9392	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	948	-5.39	1.05	12	0.14	-917.00	4717.00	8940	20221222	-44.69	4610	20231027	7.27	8100	-38.95	20230208	4610	7.27	20231027	8940	-44.69	20221222	4610	7.27	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
141	20231107	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-100	5	-1.98	128449790	25769	90.58	4990	5090	4950	6560	3540	5050	4984.66	0.63	0	-8345	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	949	-5.40	1.05	12	0.13	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
142	20231107	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-65	5	-1.29	110558585	22164	77.91	4990	5090	4975	6560	3540	5050	4988.21	0.63	0	-5270	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	955	-5.44	1.06	12	0.12	-917.00	4717.00	8940	20221222	-44.24	4610	20231027	8.13	8100	-38.46	20230208	4610	8.13	20231027	8940	-44.24	20221222	4610	8.13	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
143	20231107	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	-60	5	-1.19	86343930	17301	60.81	4990	5090	4980	6560	3540	5050	4990.69	0.63	0	-4578	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	956	-5.44	1.06	12	0.09	-917.00	4717.00	8940	20221222	-44.18	4610	20231027	8.24	8100	-38.40	20230208	4610	8.24	20231027	8940	-44.18	20221222	4610	8.24	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
144	20231107	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-65	5	-1.29	44054440	8816	30.99	4990	5090	4980	6560	3540	5050	4997.10	0.63	0	-5250	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	5	1	19165740	955	-5.44	1.06	12	0.05	-917.00	4717.00	8940	20221222	-44.24	4610	20231027	8.13	8100	-38.46	20230208	4610	8.13	20231027	8940	-44.24	20221222	4610	8.13	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
145	20231107	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	10	2	0.20	4934110	989	3.48	4990	5090	4980	6560	3540	5050	4988.99	0.63	0	41	5146	5097	5031	4982	4916	5065	4950	96	1510	500	3630	10	1	19165740	970	-5.52	1.07	12	0.01	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	1.06	N	308080	500	95 억		121295	N	N	0	N	00	N
146	20231106	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	20	2	0.40	142759930	28448	154.84	5070	5080	4965	6530	3530	5030	5018.28	0.63	0	-590	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	968	-5.51	1.07	12	0.15	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
147	20231106	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	10	2	0.20	135252720	26961	146.75	5070	5080	4965	6530	3530	5030	5016.61	0.63	0	-716	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	966	-5.50	1.07	12	0.14	-917.00	4717.00	8940	20221222	-43.62	4610	20231027	9.33	8100	-37.78	20230208	4610	9.33	20231027	8940	-43.62	20221222	4610	9.33	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
148	20231106	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	20	2	0.40	110144450	21970	119.58	5070	5080	4965	6530	3530	5030	5013.40	0.63	0	-1995	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	968	-5.51	1.07	12	0.11	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
149	20231106	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-10	5	-0.20	93081140	18580	101.13	5070	5080	4965	6530	3530	5030	5009.75	0.63	0	-2537	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	962	-5.47	1.06	12	0.10	-917.00	4717.00	8940	20221222	-43.85	4610	20231027	8.89	8100	-38.02	20230208	4610	8.89	20231027	8940	-43.85	20221222	4610	8.89	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
150	20231106	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-10	5	-0.20	81870280	16341	88.95	5070	5080	4965	6530	3530	5030	5010.11	0.63	0	-2811	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	962	-5.47	1.06	12	0.09	-917.00	4717.00	8940	20221222	-43.85	4610	20231027	8.89	8100	-38.02	20230208	4610	8.89	20231027	8940	-43.85	20221222	4610	8.89	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
151	20231106	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-10	5	-0.20	76431820	15259	83.06	5070	5080	4965	6530	3530	5030	5008.97	0.63	0	-2369	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	962	-5.47	1.06	12	0.08	-917.00	4717.00	8940	20221222	-43.85	4610	20231027	8.89	8100	-38.02	20230208	4610	8.89	20231027	8940	-43.85	20221222	4610	8.89	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
152	20231106	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-35	5	-0.70	67723910	13520	73.59	5070	5080	4965	6530	3530	5030	5009.16	0.63	0	-1926	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	5	1	19165740	957	-5.45	1.06	12	0.07	-917.00	4717.00	8940	20221222	-44.13	4610	20231027	8.35	8100	-38.33	20230208	4610	8.35	20231027	8940	-44.13	20221222	4610	8.35	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
153	20231106	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	10	2	0.20	22330580	4445	24.19	5070	5080	5000	6530	3530	5030	5023.75	0.63	0	-908	5116	5072	4996	4952	4876	5095	4975	96	1500	500	3620	10	1	19165740	966	-5.50	1.07	12	0.02	-917.00	4717.00	8940	20221222	-43.62	4610	20231027	9.33	8100	-37.78	20230208	4610	9.33	20231027	8940	-43.62	20221222	4610	9.33	20231027	1.09	N	308080	500	95 억		121385	N	N	0	N	00	N
154	20231103	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	90	2	1.82	89571180	18058	53.34	5000	5040	4920	6420	3460	4940	4960.19	0.61	0	6317	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	10	1	19083660	960	-5.49	1.07	12	0.09	-917.00	4717.00	8940	20221222	-43.74	4610	20231027	9.11	8100	-37.90	20230208	4610	9.11	20231027	8940	-43.74	20221222	4610	9.11	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
155	20231103	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	60	2	1.21	77801980	15711	46.41	5000	5000	4920	6420	3460	4940	4952.07	0.61	0	6317	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	10	1	19083660	954	-5.45	1.06	12	0.08	-917.00	4717.00	8940	20221222	-44.07	4610	20231027	8.46	8100	-38.27	20230208	4610	8.46	20231027	8940	-44.07	20221222	4610	8.46	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
156	20231103	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	15	2	0.30	70331450	14207	41.96	5000	5000	4920	6420	3460	4940	4950.48	0.61	0	6009	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	5	1	19083660	946	-5.40	1.05	12	0.07	-917.00	4717.00	8940	20221222	-44.57	4610	20231027	7.48	8100	-38.83	20230208	4610	7.48	20231027	8940	-44.57	20221222	4610	7.48	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
157	20231103	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	5	2	0.10	49432675	9981	29.48	5000	5000	4920	6420	3460	4940	4952.68	0.61	0	4219	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	5	1	19083660	944	-5.39	1.05	12	0.05	-917.00	4717.00	8940	20221222	-44.69	4610	20231027	7.27	8100	-38.95	20230208	4610	7.27	20231027	8940	-44.69	20221222	4610	7.27	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
158	20231103	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	45	2	0.91	40303650	8140	24.04	5000	5000	4920	6420	3460	4940	4951.31	0.61	0	3994	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	5	1	19083660	951	-5.44	1.06	12	0.04	-917.00	4717.00	8940	20221222	-44.24	4610	20231027	8.13	8100	-38.46	20230208	4610	8.13	20231027	8940	-44.24	20221222	4610	8.13	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
159	20231103	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	10	2	0.20	36561125	7385	21.81	5000	5000	4920	6420	3460	4940	4950.73	0.61	0	3441	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	5	1	19083660	945	-5.40	1.05	12	0.04	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
160	20231103	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-10	5	-0.20	15813100	3196	9.44	5000	5000	4920	6420	3460	4940	4947.78	0.61	0	-166	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	5	1	19083660	941	-5.38	1.05	12	0.02	-917.00	4717.00	8940	20221222	-44.85	4610	20231027	6.94	8100	-39.14	20230208	4610	6.94	20231027	8940	-44.85	20221222	4610	6.94	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
161	20231103	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	55	2	1.11	3589040	724	2.14	5000	5000	4940	6420	3460	4940	4957.24	0.61	0	-100	5133	5036	4913	4816	4693	5085	4865	95	1480	500	3550	5	1	19083660	953	-5.45	1.06	12	0.00	-917.00	4717.00	8940	20221222	-44.13	4610	20231027	8.35	8100	-38.33	20230208	4610	8.35	20231027	8940	-44.13	20221222	4610	8.35	20231027	1.09	N	308080	500	95 억		115512	N	N	0	N	00	N
162	20231102	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	170	2	3.56	167014535	33853	397.34	4810	5010	4790	6200	3340	4770	4933.52	0.57	0	4795	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	943	-5.39	1.05	12	0.18	-917.00	4717.00	8940	20221222	-44.74	4610	20231027	7.16	8100	-39.01	20230208	4610	7.16	20231027	8940	-44.74	20221222	4610	7.16	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
163	20231102	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	120	2	2.52	155427685	31507	369.80	4810	5010	4790	6200	3340	4770	4933.12	0.57	0	4989	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	933	-5.33	1.04	12	0.17	-917.00	4717.00	8940	20221222	-45.30	4610	20231027	6.07	8100	-39.63	20230208	4610	6.07	20231027	8940	-45.30	20221222	4610	6.07	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
164	20231102	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	180	2	3.77	148560410	30107	353.37	4810	5010	4790	6200	3340	4770	4934.41	0.57	0	4659	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	945	-5.40	1.05	12	0.16	-917.00	4717.00	8940	20221222	-44.63	4610	20231027	7.38	8100	-38.89	20230208	4610	7.38	20231027	8940	-44.63	20221222	4610	7.38	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
165	20231102	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	190	2	3.98	102540520	20745	243.49	4810	5010	4790	6200	3340	4770	4942.90	0.57	0	1596	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	947	-5.41	1.05	12	0.11	-917.00	4717.00	8940	20221222	-44.52	4610	20231027	7.59	8100	-38.77	20230208	4610	7.59	20231027	8940	-44.52	20221222	4610	7.59	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
166	20231102	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	160	2	3.35	96048865	19431	228.06	4810	5010	4790	6200	3340	4770	4943.07	0.57	0	1381	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	941	-5.38	1.05	12	0.10	-917.00	4717.00	8940	20221222	-44.85	4610	20231027	6.94	8100	-39.14	20230208	4610	6.94	20231027	8940	-44.85	20221222	4610	6.94	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
167	20231102	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	175	2	3.67	94039955	19024	223.29	4810	5010	4790	6200	3340	4770	4943.23	0.57	0	1258	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	944	-5.39	1.05	12	0.10	-917.00	4717.00	8940	20221222	-44.69	4610	20231027	7.27	8100	-38.95	20230208	4610	7.27	20231027	8940	-44.69	20221222	4610	7.27	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
168	20231102	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	175	2	3.67	57869215	11715	137.50	4810	5010	4790	6200	3340	4770	4939.75	0.57	0	-996	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	944	-5.39	1.05	12	0.06	-917.00	4717.00	8940	20221222	-44.69	4610	20231027	7.27	8100	-38.95	20230208	4610	7.27	20231027	8940	-44.69	20221222	4610	7.27	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
169	20231102	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	70	2	1.47	1793130	370	4.34	4810	4850	4790	6200	3340	4770	4846.30	0.57	0	3	4916	4842	4766	4692	4616	4880	4730	95	1430	500	3430	5	1	19083660	924	-5.28	1.03	12	0.00	-917.00	4717.00	8940	20221222	-45.86	4610	20231027	4.99	8100	-40.25	20230208	4610	4.99	20231027	8940	-45.86	20221222	4610	4.99	20231027	1.09	N	308080	500	95 억		109548	N	N	0	N	00	N
170	20231101	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	55	2	1.17	40739955	8520	61.99	4690	4840	4690	6120	3305	4715	4782.31	0.57	0	1537	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	910	-5.20	1.01	12	0.04	-917.00	4717.00	8940	20221222	-46.64	4610	20231027	3.47	8100	-41.11	20230208	4610	3.47	20231027	8940	-46.64	20221222	4610	3.47	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
171	20231101	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	50	2	1.06	29079915	6081	44.24	4690	4840	4690	6120	3305	4715	4782.09	0.57	0	1368	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	909	-5.20	1.01	12	0.03	-917.00	4717.00	8940	20221222	-46.70	4610	20231027	3.36	8100	-41.17	20230208	4610	3.36	20231027	8940	-46.70	20221222	4610	3.36	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
172	20231101	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	75	2	1.59	24143270	5047	36.72	4690	4840	4690	6120	3305	4715	4783.69	0.57	0	805	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	914	-5.22	1.02	12	0.03	-917.00	4717.00	8940	20221222	-46.42	4610	20231027	3.90	8100	-40.86	20230208	4610	3.90	20231027	8940	-46.42	20221222	4610	3.90	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
173	20231101	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	80	2	1.70	21138110	4419	32.15	4690	4840	4690	6120	3305	4715	4783.46	0.57	0	731	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	915	-5.23	1.02	12	0.02	-917.00	4717.00	8940	20221222	-46.36	4610	20231027	4.01	8100	-40.80	20230208	4610	4.01	20231027	8940	-46.36	20221222	4610	4.01	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
174	20231101	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	85	2	1.80	18471490	3863	28.10	4690	4840	4690	6120	3305	4715	4781.64	0.57	0	692	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	916	-5.23	1.02	12	0.02	-917.00	4717.00	8940	20221222	-46.31	4610	20231027	4.12	8100	-40.74	20230208	4610	4.12	20231027	8940	-46.31	20221222	4610	4.12	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
175	20231101	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	80	2	1.70	15592445	3263	23.74	4690	4840	4690	6120	3305	4715	4778.56	0.57	0	540	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	915	-5.23	1.02	12	0.02	-917.00	4717.00	8940	20221222	-46.36	4610	20231027	4.01	8100	-40.80	20230208	4610	4.01	20231027	8940	-46.36	20221222	4610	4.01	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
176	20231101	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	125	2	2.65	13970805	2926	21.29	4690	4840	4690	6120	3305	4715	4774.71	0.57	0	480	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	924	-5.28	1.03	12	0.02	-917.00	4717.00	8940	20221222	-45.86	4610	20231027	4.99	8100	-40.25	20230208	4610	4.99	20231027	8940	-45.86	20221222	4610	4.99	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N
177	20231101	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	45	2	0.95	841935	178	1.30	4690	4760	4690	6120	3305	4715	4729.97	0.57	0	-8	4851	4782	4746	4677	4641	4765	4660	95	1405	500	3390	5	1	19083660	908	-5.19	1.01	12	0.00	-917.00	4717.00	8940	20221222	-46.76	4610	20231027	3.25	8100	-41.23	20230208	4610	3.25	20231027	8940	-46.76	20221222	4610	3.25	20231027	1.10	N	308080	500	95 억		108011	N	N	0	N	00	N