KissMeData/314140/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	161211	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	230	2	2.74	121399390	14192	74.73	8400	8610	8400	10890	5870	8380	8553.68	1.19	0	365	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	746	14.37	0.77	12	0.16	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
3	20231130	151210	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	200	2	2.39	106597690	12471	65.67	8400	8600	8400	10890	5870	8380	8547.65	1.19	0	288	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	744	14.32	0.77	12	0.14	599.00	11133.00	17410	20230210	-50.72	7190	20231020	19.33	17410	-50.72	20230210	7190	19.33	20231020	17410	-50.72	20230210	7190	19.33	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
4	20231130	141207	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	160	2	1.91	91445000	10700	56.34	8400	8600	8400	10890	5870	8380	8546.26	1.19	0	-280	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	740	14.26	0.77	12	0.12	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
5	20231130	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	160	2	1.91	80678020	9442	49.72	8400	8600	8400	10890	5870	8380	8544.59	1.19	0	-213	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	740	14.26	0.77	12	0.11	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
6	20231130	121220	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	200	2	2.39	74754150	8751	46.08	8400	8600	8400	10890	5870	8380	8542.36	1.19	0	-183	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	744	14.32	0.77	12	0.10	599.00	11133.00	17410	20230210	-50.72	7190	20231020	19.33	17410	-50.72	20230210	7190	19.33	20231020	17410	-50.72	20230210	7190	19.33	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
7	20231130	111213	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	160	2	1.91	53467210	6267	33.00	8400	8600	8400	10890	5870	8380	8531.55	1.19	0	-112	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	740	14.26	0.77	12	0.07	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
8	20231130	101206	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	210	2	2.51	32257460	3796	19.99	8400	8600	8400	10890	5870	8380	8497.75	1.19	0	48	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	744	14.34	0.77	12	0.04	599.00	11133.00	17410	20230210	-50.66	7190	20231020	19.47	17410	-50.66	20230210	7190	19.47	20231020	17410	-50.66	20230210	7190	19.47	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
9	20231130	091207	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	40	2	0.48	1533340	182	0.96	8400	8500	8400	10890	5870	8380	8424.95	1.19	0	-10	8800	8590	8470	8260	8140	8530	8200	43	2510	500	5690	10	1	8666361	730	14.06	0.76	12	0.00	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.62	N	314140	500	43 억		103183	N	N	0	N	00	N
10	20231129	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-160	5	-1.87	160132490	18963	91.09	8550	8680	8350	11100	5980	8540	8445.16	1.28	0	-7259	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	726	13.99	0.75	12	0.22	599.00	11133.00	17410	20230210	-51.87	7190	20231020	16.55	17410	-51.87	20230210	7190	16.55	20231020	17410	-51.87	20230210	7190	16.55	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
11	20231129	151212	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-130	5	-1.52	138281840	16351	78.54	8550	8680	8380	11100	5980	8540	8457.09	1.28	0	-7326	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	729	14.04	0.76	12	0.19	599.00	11133.00	17410	20230210	-51.69	7190	20231020	16.97	17410	-51.69	20230210	7190	16.97	20231020	17410	-51.69	20230210	7190	16.97	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
12	20231129	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-120	5	-1.41	114729520	13549	65.08	8550	8680	8400	11100	5980	8540	8467.75	1.28	0	-5352	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	730	14.06	0.76	12	0.16	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
13	20231129	131206	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-50	5	-0.59	64918990	7641	36.70	8550	8680	8430	11100	5980	8540	8496.14	1.28	0	-2511	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	736	14.17	0.76	12	0.09	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
14	20231129	121208	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-40	5	-0.47	49294870	5798	27.85	8550	8680	8430	11100	5980	8540	8502.05	1.28	0	-1915	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	737	14.19	0.76	12	0.07	599.00	11133.00	17410	20230210	-51.18	7190	20231020	18.22	17410	-51.18	20230210	7190	18.22	20231020	17410	-51.18	20230210	7190	18.22	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
15	20231129	111208	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-90	5	-1.05	38794880	4555	21.88	8550	8680	8440	11100	5980	8540	8516.99	1.28	0	-1732	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	732	14.11	0.76	12	0.05	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
16	20231129	101205	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-10	5	-0.12	20644490	2414	11.60	8550	8680	8450	11100	5980	8540	8551.98	1.28	0	-1489	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	739	14.24	0.77	12	0.03	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
17	20231129	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-50	5	-0.59	8189880	960	4.61	8550	8550	8490	11100	5980	8540	8531.12	1.28	0	-943	8653	8596	8543	8486	8433	8625	8515	43	2560	500	5800	10	1	8666361	736	14.17	0.76	12	0.01	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.60	N	314140	500	43 억		110648	N	N	0	N	00	N
18	20231128	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	30	2	0.35	177272220	20795	132.41	8510	8600	8490	11060	5960	8510	8524.75	1.26	0	1294	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	740	14.26	0.77	12	0.24	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
19	20231128	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	0	3	0.00	156342790	18335	116.75	8510	8600	8490	11060	5960	8510	8527.01	1.26	0	1305	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	738	14.21	0.76	12	0.21	599.00	11133.00	17410	20230210	-51.12	7190	20231020	18.36	17410	-51.12	20230210	7190	18.36	20231020	17410	-51.12	20230210	7190	18.36	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
20	20231128	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	40	2	0.47	136129130	15962	101.64	8510	8600	8490	11060	5960	8510	8528.33	1.26	0	1239	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	741	14.27	0.77	12	0.18	599.00	11133.00	17410	20230210	-50.89	7190	20231020	18.92	17410	-50.89	20230210	7190	18.92	20231020	17410	-50.89	20230210	7190	18.92	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
21	20231128	131152	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-10	5	-0.12	105246890	12336	78.55	8510	8600	8490	11060	5960	8510	8531.69	1.26	0	893	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	737	14.19	0.76	12	0.14	599.00	11133.00	17410	20230210	-51.18	7190	20231020	18.22	17410	-51.18	20230210	7190	18.22	20231020	17410	-51.18	20230210	7190	18.22	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
22	20231128	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	50	2	0.59	76315410	8935	56.89	8510	8600	8490	11060	5960	8510	8541.18	1.26	0	835	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	742	14.29	0.77	12	0.10	599.00	11133.00	17410	20230210	-50.83	7190	20231020	19.05	17410	-50.83	20230210	7190	19.05	20231020	17410	-50.83	20230210	7190	19.05	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
23	20231128	111159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	50	2	0.59	41881110	4901	31.21	8510	8600	8490	11060	5960	8510	8545.42	1.26	0	531	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	742	14.29	0.77	12	0.06	599.00	11133.00	17410	20230210	-50.83	7190	20231020	19.05	17410	-50.83	20230210	7190	19.05	20231020	17410	-50.83	20230210	7190	19.05	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
24	20231128	101154	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	10	2	0.12	9353950	1095	6.97	8510	8600	8490	11060	5960	8510	8542.42	1.26	0	256	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	738	14.22	0.77	12	0.01	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
25	20231128	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	90	2	1.06	5243060	615	3.92	8510	8600	8490	11060	5960	8510	8525.30	1.26	0	403	8903	8706	8593	8396	8283	8650	8340	43	2550	500	5780	10	1	8666361	745	14.36	0.77	12	0.01	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.59	N	314140	500	43 억		109476	N	N	0	N	00	N
26	20231127	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-280	5	-3.19	134890250	15682	34.60	8790	8790	8480	11420	6160	8790	8603.38	1.29	0	-2423	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	738	14.21	0.76	12	0.18	599.00	11133.00	17410	20230210	-51.12	7190	20231020	18.36	17410	-51.12	20230210	7190	18.36	20231020	17410	-51.12	20230210	7190	18.36	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
27	20231127	151200	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-190	5	-2.16	113565670	13181	29.08	8790	8790	8480	11420	6160	8790	8615.85	1.29	0	-2047	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	745	14.36	0.77	12	0.15	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
28	20231127	141156	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-270	5	-3.07	106465920	12353	27.26	8790	8790	8480	11420	6160	8790	8618.61	1.29	0	-1834	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	738	14.22	0.77	12	0.14	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
29	20231127	131159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-180	5	-2.05	66403410	7645	16.87	8790	8790	8570	11420	6160	8790	8685.85	1.29	0	-1986	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	746	14.37	0.77	12	0.09	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
30	20231127	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-170	5	-1.93	55434560	6369	14.05	8790	8790	8610	11420	6160	8790	8703.80	1.29	0	-1617	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	747	14.39	0.77	12	0.07	599.00	11133.00	17410	20230210	-50.49	7190	20231020	19.89	17410	-50.49	20230210	7190	19.89	20231020	17410	-50.49	20230210	7190	19.89	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
31	20231127	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-140	5	-1.59	48544680	5571	12.29	8790	8790	8610	11420	6160	8790	8713.80	1.29	0	-825	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	750	14.44	0.78	12	0.06	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
32	20231127	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-110	5	-1.25	29242890	3343	7.38	8790	8790	8610	11420	6160	8790	8747.49	1.29	0	-506	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	752	14.49	0.78	12	0.04	599.00	11133.00	17410	20230210	-50.14	7190	20231020	20.72	17410	-50.14	20230210	7190	20.72	20231020	17410	-50.14	20230210	7190	20.72	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
33	20231127	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-150	5	-1.71	11353020	1292	2.85	8790	8790	8610	11420	6160	8790	8787.16	1.29	0	-28	9463	9126	8823	8486	8183	8975	8335	43	2630	500	5970	10	1	8666361	749	14.42	0.78	12	0.01	599.00	11133.00	17410	20230210	-50.37	7190	20231020	20.17	17410	-50.37	20230210	7190	20.17	20231020	17410	-50.37	20230210	7190	20.17	20231020	2.61	N	314140	500	43 억		112143	N	N	0	N	00	N
34	20231124	161139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-110	5	-1.24	390056810	45169	435.41	8850	9160	8520	11570	6230	8900	8634.81	1.63	0	-21	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	762	14.67	0.79	12	0.52	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
35	20231124	151148	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-210	5	-2.36	377927950	43787	422.08	8850	9160	8520	11570	6230	8900	8631.05	1.63	0	267	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	753	14.51	0.78	12	0.51	599.00	11133.00	17410	20230210	-50.09	7190	20231020	20.86	17410	-50.09	20230210	7190	20.86	20231020	17410	-50.09	20230210	7190	20.86	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
36	20231124	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-290	5	-3.26	368204830	42664	411.26	8850	9160	8520	11570	6230	8900	8630.34	1.63	0	639	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	746	14.37	0.77	12	0.49	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
37	20231124	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-220	5	-2.47	68006330	7737	74.58	8850	9160	8670	11570	6230	8900	8789.75	1.63	0	-3322	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	752	14.49	0.78	12	0.09	599.00	11133.00	17410	20230210	-50.14	7190	20231020	20.72	17410	-50.14	20230210	7190	20.72	20231020	17410	-50.14	20230210	7190	20.72	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
38	20231124	121149	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-160	5	-1.80	48358160	5482	52.84	8850	9160	8740	11570	6230	8900	8821.26	1.63	0	-2729	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	757	14.59	0.79	12	0.06	599.00	11133.00	17410	20230210	-49.80	7190	20231020	21.56	17410	-49.80	20230210	7190	21.56	20231020	17410	-49.80	20230210	7190	21.56	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
39	20231124	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-150	5	-1.69	43398190	4915	47.38	8850	9160	8750	11570	6230	8900	8829.74	1.63	0	-2485	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	758	14.61	0.79	12	0.06	599.00	11133.00	17410	20230210	-49.74	7190	20231020	21.70	17410	-49.74	20230210	7190	21.70	20231020	17410	-49.74	20230210	7190	21.70	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
40	20231124	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-20	5	-0.22	18325710	2068	19.93	8850	9160	8800	11570	6230	8900	8861.56	1.63	0	-1222	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	770	14.82	0.80	12	0.02	599.00	11133.00	17410	20230210	-48.99	7190	20231020	23.50	17410	-48.99	20230210	7190	23.50	20231020	17410	-48.99	20230210	7190	23.50	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
41	20231124	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-100	5	-1.12	12839420	1448	13.96	8850	9160	8800	11570	6230	8900	8867.00	1.63	0	-1093	9260	9080	8960	8780	8660	9020	8720	43	2670	500	6050	10	1	8666361	763	14.69	0.79	12	0.02	599.00	11133.00	17410	20230210	-49.45	7190	20231020	22.39	17410	-49.45	20230210	7190	22.39	20231020	17410	-49.45	20230210	7190	22.39	20231020	2.60	N	314140	500	43 억		141450	N	N	0	N	00	N
42	20231123	161125	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-250	5	-2.73	92735120	10367	102.74	9080	9140	8840	11890	6410	9150	8945.46	1.66	0	-2427	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	771	14.86	0.80	12	0.12	599.00	11133.00	17410	20230210	-48.88	7190	20231020	23.78	17410	-48.88	20230210	7190	23.78	20231020	17410	-48.88	20230210	7190	23.78	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
43	20231123	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-250	5	-2.73	90795220	10149	100.57	9080	9140	8840	11890	6410	9150	8946.22	1.66	0	-2398	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	771	14.86	0.80	12	0.12	599.00	11133.00	17410	20230210	-48.88	7190	20231020	23.78	17410	-48.88	20230210	7190	23.78	20231020	17410	-48.88	20230210	7190	23.78	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
44	20231123	141205	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-160	5	-1.75	64699640	7220	71.55	9080	9140	8910	11890	6410	9150	8961.17	1.66	0	-1189	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	779	15.01	0.81	12	0.08	599.00	11133.00	17410	20230210	-48.36	7190	20231020	25.03	17410	-48.36	20230210	7190	25.03	20231020	17410	-48.36	20230210	7190	25.03	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
45	20231123	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-160	5	-1.75	59121460	6599	65.39	9080	9140	8910	11890	6410	9150	8959.15	1.66	0	-824	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	779	15.01	0.81	12	0.08	599.00	11133.00	17410	20230210	-48.36	7190	20231020	25.03	17410	-48.36	20230210	7190	25.03	20231020	17410	-48.36	20230210	7190	25.03	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
46	20231123	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-230	5	-2.51	57492900	6417	63.59	9080	9140	8910	11890	6410	9150	8959.47	1.66	0	-806	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	773	14.89	0.80	12	0.07	599.00	11133.00	17410	20230210	-48.77	7190	20231020	24.06	17410	-48.77	20230210	7190	24.06	20231020	17410	-48.77	20230210	7190	24.06	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
47	20231123	111214	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-140	5	-1.53	51518530	5748	56.96	9080	9140	8930	11890	6410	9150	8962.86	1.66	0	-819	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	781	15.04	0.81	12	0.07	599.00	11133.00	17410	20230210	-48.25	7190	20231020	25.31	17410	-48.25	20230210	7190	25.31	20231020	17410	-48.25	20230210	7190	25.31	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
48	20231123	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-130	5	-1.42	23114880	2574	25.51	9080	9140	8950	11890	6410	9150	8980.14	1.66	0	-317	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	782	15.06	0.81	12	0.03	599.00	11133.00	17410	20230210	-48.19	7190	20231020	25.45	17410	-48.19	20230210	7190	25.45	20231020	17410	-48.19	20230210	7190	25.45	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
49	20231123	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-190	5	-2.08	4325710	479	4.75	9080	9140	8950	11890	6410	9150	9030.71	1.66	0	-175	9343	9246	9063	8966	8783	9295	9015	43	2740	500	6220	10	1	8666361	777	14.96	0.80	12	0.01	599.00	11133.00	17410	20230210	-48.54	7190	20231020	24.62	17410	-48.54	20230210	7190	24.62	20231020	17410	-48.54	20230210	7190	24.62	20231020	2.61	N	314140	500	43 억		143835	N	N	0	N	00	N
50	20231122	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	10	2	0.11	90572070	10087	96.19	9010	9160	8880	11880	6400	9140	8979.09	1.71	0	-4494	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	793	15.28	0.82	12	0.12	599.00	11133.00	17410	20230210	-47.44	7190	20231020	27.26	17410	-47.44	20230210	7190	27.26	20231020	17410	-47.44	20230210	7190	27.26	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
51	20231122	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-200	5	-2.19	74116750	8267	78.83	9010	9160	8880	11880	6400	9140	8965.37	1.71	0	-4006	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	775	14.92	0.80	12	0.10	599.00	11133.00	17410	20230210	-48.65	7190	20231020	24.34	17410	-48.65	20230210	7190	24.34	20231020	17410	-48.65	20230210	7190	24.34	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
52	20231122	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-140	5	-1.53	66433040	7408	70.64	9010	9160	8880	11880	6400	9140	8967.74	1.71	0	-3690	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	780	15.03	0.81	12	0.09	599.00	11133.00	17410	20230210	-48.31	7190	20231020	25.17	17410	-48.31	20230210	7190	25.17	20231020	17410	-48.31	20230210	7190	25.17	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
53	20231122	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-200	5	-2.19	61711800	6882	65.62	9010	9160	8880	11880	6400	9140	8967.13	1.71	0	-3594	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	775	14.92	0.80	12	0.08	599.00	11133.00	17410	20230210	-48.65	7190	20231020	24.34	17410	-48.65	20230210	7190	24.34	20231020	17410	-48.65	20230210	7190	24.34	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
54	20231122	121158	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-180	5	-1.97	53941250	6014	57.35	9010	9160	8880	11880	6400	9140	8969.28	1.71	0	-3311	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	777	14.96	0.80	12	0.07	599.00	11133.00	17410	20230210	-48.54	7190	20231020	24.62	17410	-48.54	20230210	7190	24.62	20231020	17410	-48.54	20230210	7190	24.62	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
55	20231122	111249	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-160	5	-1.75	48575550	5417	51.65	9010	9160	8880	11880	6400	9140	8967.24	1.71	0	-3169	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	778	14.99	0.81	12	0.06	599.00	11133.00	17410	20230210	-48.42	7190	20231020	24.90	17410	-48.42	20230210	7190	24.90	20231020	17410	-48.42	20230210	7190	24.90	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
56	20231122	101210	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-210	5	-2.30	40541930	4520	43.10	9010	9160	8880	11880	6400	9140	8969.45	1.71	0	-2719	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	774	14.91	0.80	12	0.05	599.00	11133.00	17410	20230210	-48.71	7190	20231020	24.20	17410	-48.71	20230210	7190	24.20	20231020	17410	-48.71	20230210	7190	24.20	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
57	20231122	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-70	5	-0.77	9768130	1083	10.33	9010	9160	9000	11880	6400	9140	9019.51	1.71	0	83	9306	9222	9106	9022	8906	9265	9065	43	2740	500	6210	10	1	8666361	786	15.14	0.81	12	0.01	599.00	11133.00	17410	20230210	-47.90	7190	20231020	26.15	17410	-47.90	20230210	7190	26.15	20231020	17410	-47.90	20230210	7190	26.15	20231020	2.60	N	314140	500	43 억		148197	N	N	0	N	00	N
58	20231121	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	30	2	0.33	95160770	10482	12.72	9110	9190	8990	11840	6380	9110	9078.49	1.73	0	-1706	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	792	15.26	0.82	12	0.12	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
59	20231121	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-60	5	-0.66	88374400	9737	11.81	9110	9190	8990	11840	6380	9110	9076.14	1.73	0	-1613	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	784	15.11	0.81	12	0.11	599.00	11133.00	17410	20230210	-48.02	7190	20231020	25.87	17410	-48.02	20230210	7190	25.87	20231020	17410	-48.02	20230210	7190	25.87	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
60	20231121	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	10	2	0.11	80708200	8893	10.79	9110	9190	8990	11840	6380	9110	9075.48	1.73	0	-1597	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	790	15.23	0.82	12	0.10	599.00	11133.00	17410	20230210	-47.62	7190	20231020	26.84	17410	-47.62	20230210	7190	26.84	20231020	17410	-47.62	20230210	7190	26.84	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
61	20231121	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-10	5	-0.11	61481610	6781	8.23	9110	9190	8990	11840	6380	9110	9066.75	1.73	0	-1098	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	789	15.19	0.82	12	0.08	599.00	11133.00	17410	20230210	-47.73	7190	20231020	26.56	17410	-47.73	20230210	7190	26.56	20231020	17410	-47.73	20230210	7190	26.56	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
62	20231121	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	0	3	0.00	54410730	6004	7.28	9110	9190	8990	11840	6380	9110	9062.41	1.73	0	-873	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	790	15.21	0.82	12	0.07	599.00	11133.00	17410	20230210	-47.67	7190	20231020	26.70	17410	-47.67	20230210	7190	26.70	20231020	17410	-47.67	20230210	7190	26.70	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
63	20231121	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	20	2	0.22	49664700	5483	6.65	9110	9190	8990	11840	6380	9110	9057.94	1.73	0	-739	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	791	15.24	0.82	12	0.06	599.00	11133.00	17410	20230210	-47.56	7190	20231020	26.98	17410	-47.56	20230210	7190	26.98	20231020	17410	-47.56	20230210	7190	26.98	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
64	20231121	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-80	5	-0.88	38070810	4211	5.11	9110	9190	8990	11840	6380	9110	9040.80	1.73	0	-829	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	783	15.08	0.81	12	0.05	599.00	11133.00	17410	20230210	-48.13	7190	20231020	25.59	17410	-48.13	20230210	7190	25.59	20231020	17410	-48.13	20230210	7190	25.59	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
65	20231121	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	10	2	0.11	768150	84	0.10	9110	9190	9110	11840	6380	9110	9144.64	1.73	0	-22	9383	9246	9023	8886	8663	9315	8955	43	2730	500	6190	10	1	8666361	790	15.23	0.82	12	0.00	599.00	11133.00	17410	20230210	-47.62	7190	20231020	26.84	17410	-47.62	20230210	7190	26.84	20231020	17410	-47.62	20230210	7190	26.84	20231020	2.62	N	314140	500	43 억		150011	N	N	0	N	00	N
66	20231120	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	200	2	2.24	729463070	82358	459.00	8960	9160	8800	11580	6240	8910	8857.22	2.05	0	9011	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	790	15.21	0.82	12	0.95	599.00	11133.00	17410	20230210	-47.67	7190	20231020	26.70	17410	-47.67	20230210	7190	26.70	20231020	17410	-47.67	20230210	7190	26.70	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
67	20231120	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	220	2	2.47	724454450	81809	455.94	8960	9160	8800	11580	6240	8910	8855.44	2.05	0	9252	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	791	15.24	0.82	12	0.94	599.00	11133.00	17410	20230210	-47.56	7190	20231020	26.98	17410	-47.56	20230210	7190	26.98	20231020	17410	-47.56	20230210	7190	26.98	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
68	20231120	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	180	2	2.02	708326190	80039	446.07	8960	9090	8800	11580	6240	8910	8849.76	2.05	0	9226	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	788	15.18	0.82	12	0.92	599.00	11133.00	17410	20230210	-47.79	7190	20231020	26.43	17410	-47.79	20230210	7190	26.43	20231020	17410	-47.79	20230210	7190	26.43	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
69	20231120	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	170	2	1.91	699735560	79093	440.80	8960	9080	8800	11580	6240	8910	8847.00	2.05	0	9767	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	787	15.16	0.82	12	0.91	599.00	11133.00	17410	20230210	-47.85	7190	20231020	26.29	17410	-47.85	20230210	7190	26.29	20231020	17410	-47.85	20230210	7190	26.29	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
70	20231120	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	170	2	1.91	671500750	75981	423.46	8960	9080	8800	11580	6240	8910	8837.75	2.05	0	10275	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	787	15.16	0.82	12	0.88	599.00	11133.00	17410	20230210	-47.85	7190	20231020	26.29	17410	-47.85	20230210	7190	26.29	20231020	17410	-47.85	20230210	7190	26.29	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
71	20231120	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	110	2	1.23	655417300	74199	413.53	8960	9080	8800	11580	6240	8910	8833.24	2.05	0	10112	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	782	15.06	0.81	12	0.86	599.00	11133.00	17410	20230210	-48.19	7190	20231020	25.45	17410	-48.19	20230210	7190	25.45	20231020	17410	-48.19	20230210	7190	25.45	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
72	20231120	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	140	2	1.57	635570810	71999	401.27	8960	9060	8800	11580	6240	8910	8827.49	2.05	0	9611	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	784	15.11	0.81	12	0.83	599.00	11133.00	17410	20230210	-48.02	7190	20231020	25.87	17410	-48.02	20230210	7190	25.87	20231020	17410	-48.02	20230210	7190	25.87	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
73	20231120	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	80	2	0.90	3868090	434	2.42	8960	9000	8830	11580	6240	8910	8912.65	2.05	0	-269	9390	9150	9030	8790	8670	9090	8730	43	2670	500	6050	10	1	8666361	779	15.01	0.81	12	0.01	599.00	11133.00	17410	20230210	-48.36	7190	20231020	25.03	17410	-48.36	20230210	7190	25.03	20231020	17410	-48.36	20230210	7190	25.03	20231020	2.62	N	314140	500	43 억		177601	N	N	0	N	00	N
74	20231117	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-360	5	-3.88	162383130	17943	47.91	9270	9270	8910	12050	6490	9270	9049.96	2.13	0	-7414	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	772	14.87	0.80	12	0.21	599.00	11133.00	17410	20230210	-48.82	7190	20231020	23.92	17410	-48.82	20230210	7190	23.92	20231020	17410	-48.82	20230210	7190	23.92	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
75	20231117	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-340	5	-3.67	147101300	16235	43.35	9270	9270	8930	12050	6490	9270	9060.75	2.13	0	-7223	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	774	14.91	0.80	12	0.19	599.00	11133.00	17410	20230210	-48.71	7190	20231020	24.20	17410	-48.71	20230210	7190	24.20	20231020	17410	-48.71	20230210	7190	24.20	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
76	20231117	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-250	5	-2.70	120298280	13246	35.37	9270	9270	8980	12050	6490	9270	9081.86	2.13	0	-4480	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	782	15.06	0.81	12	0.15	599.00	11133.00	17410	20230210	-48.19	7190	20231020	25.45	17410	-48.19	20230210	7190	25.45	20231020	17410	-48.19	20230210	7190	25.45	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
77	20231117	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-210	5	-2.27	115857640	12753	34.05	9270	9270	8980	12050	6490	9270	9084.74	2.13	0	-4194	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	785	15.13	0.81	12	0.15	599.00	11133.00	17410	20230210	-47.96	7190	20231020	26.01	17410	-47.96	20230210	7190	26.01	20231020	17410	-47.96	20230210	7190	26.01	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
78	20231117	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-130	5	-1.40	84123730	9236	24.66	9270	9270	9030	12050	6490	9270	9108.24	2.13	0	-3004	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	792	15.26	0.82	12	0.11	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
79	20231117	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-120	5	-1.29	79380810	8717	23.28	9270	9270	9030	12050	6490	9270	9106.44	2.13	0	-2700	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	793	15.28	0.82	12	0.10	599.00	11133.00	17410	20230210	-47.44	7190	20231020	27.26	17410	-47.44	20230210	7190	27.26	20231020	17410	-47.44	20230210	7190	27.26	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
80	20231117	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-170	5	-1.83	61389580	6744	18.01	9270	9270	9030	12050	6490	9270	9102.84	2.13	0	-2467	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	789	15.19	0.82	12	0.08	599.00	11133.00	17410	20230210	-47.73	7190	20231020	26.56	17410	-47.73	20230210	7190	26.56	20231020	17410	-47.73	20230210	7190	26.56	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
81	20231117	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-140	5	-1.51	20036350	2187	5.84	9270	9270	9130	12050	6490	9270	9161.57	2.13	0	-920	9443	9356	9233	9146	9023	9400	9190	43	2780	500	6300	10	1	8666361	791	15.24	0.82	12	0.03	599.00	11133.00	17410	20230210	-47.56	7190	20231020	26.98	17410	-47.56	20230210	7190	26.98	20231020	17410	-47.56	20230210	7190	26.98	20231020	2.60	N	314140	500	43 억		184532	N	N	0	N	00	N
82	20231116	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	100	2	1.09	324619160	35203	26.85	9140	9320	9110	11880	6400	9140	9221.35	2.20	0	-7684	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	801	15.43	0.83	12	0.41	599.00	11133.00	17410	20230210	-46.93	7190	20231020	28.51	17410	-46.93	20230210	7190	28.51	20231020	17410	-46.93	20230210	7190	28.51	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
83	20231116	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	90	2	0.98	305644880	33150	25.29	9140	9320	9110	11880	6400	9140	9220.06	2.20	0	-7201	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	800	15.41	0.83	12	0.38	599.00	11133.00	17410	20230210	-46.98	7190	20231020	28.37	17410	-46.98	20230210	7190	28.37	20231020	17410	-46.98	20230210	7190	28.37	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
84	20231116	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	90	2	0.98	276621600	30015	22.90	9140	9320	9110	11880	6400	9140	9216.11	2.20	0	-6412	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	800	15.41	0.83	12	0.35	599.00	11133.00	17410	20230210	-46.98	7190	20231020	28.37	17410	-46.98	20230210	7190	28.37	20231020	17410	-46.98	20230210	7190	28.37	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
85	20231116	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	130	2	1.42	217806550	23658	18.05	9140	9320	9110	11880	6400	9140	9206.47	2.20	0	-4609	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	803	15.48	0.83	12	0.27	599.00	11133.00	17410	20230210	-46.75	7190	20231020	28.93	17410	-46.75	20230210	7190	28.93	20231020	17410	-46.75	20230210	7190	28.93	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
86	20231116	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	160	2	1.75	192729870	20948	15.98	9140	9320	9110	11880	6400	9140	9200.39	2.20	0	-3525	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	806	15.53	0.84	12	0.24	599.00	11133.00	17410	20230210	-46.58	7190	20231020	29.35	17410	-46.58	20230210	7190	29.35	20231020	17410	-46.58	20230210	7190	29.35	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
87	20231116	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	140	2	1.53	158163200	17222	13.14	9140	9290	9110	11880	6400	9140	9183.79	2.20	0	-2786	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	804	15.49	0.83	12	0.20	599.00	11133.00	17410	20230210	-46.70	7190	20231020	29.07	17410	-46.70	20230210	7190	29.07	20231020	17410	-46.70	20230210	7190	29.07	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
88	20231116	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	0	3	0.00	87141730	9506	7.25	9140	9290	9110	11880	6400	9140	9167.02	2.20	0	-703	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	792	15.26	0.82	12	0.11	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
89	20231116	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	11880	6400	9140	0.00	2.20	0	0	9746	9442	9096	8792	8446	9595	8945	43	2740	500	6210	10	1	8666361	792	15.26	0.82	12	0.00	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.61	N	314140	500	43 억		191077	N	N	0	N	00	N
90	20231115	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	840	2	10.12	1188133910	130956	2897.26	8790	9400	8750	10790	5810	8300	9072.76	1.96	0	21253	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	792	15.26	0.82	12	1.51	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
91	20231115	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	840	2	10.12	1172691940	129263	2859.80	8790	9400	8750	10790	5810	8300	9072.14	1.96	0	21127	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	792	15.26	0.82	12	1.49	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
92	20231115	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	910	2	10.96	1060376470	117050	2589.60	8790	9400	8750	10790	5810	8300	9059.18	1.96	0	19384	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	798	15.38	0.83	12	1.35	599.00	11133.00	17410	20230210	-47.10	7190	20231020	28.09	17410	-47.10	20230210	7190	28.09	20231020	17410	-47.10	20230210	7190	28.09	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
93	20231115	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	840	2	10.12	893482690	98877	2187.54	8790	9400	8750	10790	5810	8300	9036.30	1.96	0	13697	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	792	15.26	0.82	12	1.14	599.00	11133.00	17410	20230210	-47.50	7190	20231020	27.12	17410	-47.50	20230210	7190	27.12	20231020	17410	-47.50	20230210	7190	27.12	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
94	20231115	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	820	2	9.88	854034390	94562	2092.08	8790	9400	8750	10790	5810	8300	9031.48	1.96	0	13548	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	790	15.23	0.82	12	1.09	599.00	11133.00	17410	20230210	-47.62	7190	20231020	26.84	17410	-47.62	20230210	7190	26.84	20231020	17410	-47.62	20230210	7190	26.84	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
95	20231115	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	810	2	9.76	836838500	92682	2050.49	8790	9400	8750	10790	5810	8300	9029.14	1.96	0	13605	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	790	15.21	0.82	12	1.07	599.00	11133.00	17410	20230210	-47.67	7190	20231020	26.70	17410	-47.67	20230210	7190	26.70	20231020	17410	-47.67	20230210	7190	26.70	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
96	20231115	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	850	2	10.24	713296510	79187	1751.92	8790	9400	8750	10790	5810	8300	9007.75	1.96	0	8979	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	793	15.28	0.82	12	0.91	599.00	11133.00	17410	20230210	-47.44	7190	20231020	27.26	17410	-47.44	20230210	7190	27.26	20231020	17410	-47.44	20230210	7190	27.26	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
97	20231115	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	740	2	8.92	369948910	41307	913.87	8790	9400	8750	10790	5810	8300	8956.08	1.96	0	451	8560	8430	8280	8150	8000	8495	8215	43	2490	500	5640	10	1	8666361	783	15.09	0.81	12	0.48	599.00	11133.00	17410	20230210	-48.08	7190	20231020	25.73	17410	-48.08	20230210	7190	25.73	20231020	17410	-48.08	20230210	7190	25.73	20231020	2.66	N	314140	500	43 억		170095	N	N	0	N	00	N
98	20231114	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	60	2	0.73	37164210	4490	48.93	8140	8410	8130	10710	5770	8240	8277.11	1.96	0	423	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	719	13.86	0.75	12	0.05	599.00	11133.00	17410	20230210	-52.33	7190	20231020	15.44	17410	-52.33	20230210	7190	15.44	20231020	17410	-52.33	20230210	7190	15.44	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
99	20231114	151112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	50	2	0.61	31646150	3825	41.68	8140	8410	8130	10710	5770	8240	8273.50	1.96	0	408	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	718	13.84	0.74	12	0.04	599.00	11133.00	17410	20230210	-52.38	7190	20231020	15.30	17410	-52.38	20230210	7190	15.30	20231020	17410	-52.38	20230210	7190	15.30	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
100	20231114	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	40	2	0.49	29697190	3590	39.12	8140	8410	8130	10710	5770	8240	8272.20	1.96	0	450	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	718	13.82	0.74	12	0.04	599.00	11133.00	17410	20230210	-52.44	7190	20231020	15.16	17410	-52.44	20230210	7190	15.16	20231020	17410	-52.44	20230210	7190	15.16	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
101	20231114	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	90	2	1.09	25385230	3070	33.46	8140	8410	8130	10710	5770	8240	8268.80	1.96	0	535	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	722	13.91	0.75	12	0.04	599.00	11133.00	17410	20230210	-52.15	7190	20231020	15.86	17410	-52.15	20230210	7190	15.86	20231020	17410	-52.15	20230210	7190	15.86	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
102	20231114	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	90	2	1.09	22484440	2721	29.65	8140	8410	8130	10710	5770	8240	8263.30	1.96	0	684	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	722	13.91	0.75	12	0.03	599.00	11133.00	17410	20230210	-52.15	7190	20231020	15.86	17410	-52.15	20230210	7190	15.86	20231020	17410	-52.15	20230210	7190	15.86	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
103	20231114	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	60	2	0.73	19156280	2320	25.28	8140	8370	8130	10710	5770	8240	8257.02	1.96	0	740	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	719	13.86	0.75	12	0.03	599.00	11133.00	17410	20230210	-52.33	7190	20231020	15.44	17410	-52.33	20230210	7190	15.44	20231020	17410	-52.33	20230210	7190	15.44	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
104	20231114	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	40	2	0.49	12060630	1464	15.95	8140	8300	8130	10710	5770	8240	8238.14	1.96	0	477	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	718	13.82	0.74	12	0.02	599.00	11133.00	17410	20230210	-52.44	7190	20231020	15.16	17410	-52.44	20230210	7190	15.16	20231020	17410	-52.44	20230210	7190	15.16	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
105	20231114	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	60	2	0.73	3941440	480	5.23	8140	8300	8130	10710	5770	8240	8211.33	1.96	0	59	8613	8426	8123	7936	7633	8485	7995	43	2470	500	5600	10	1	8666361	719	13.86	0.75	12	0.01	599.00	11133.00	17410	20230210	-52.33	7190	20231020	15.44	17410	-52.33	20230210	7190	15.44	20231020	17410	-52.33	20230210	7190	15.44	20231020	2.69	N	314140	500	43 억		169678	N	N	0	N	00	N
106	20231113	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-10	5	-0.12	74916930	9176	69.54	8240	8310	7820	10720	5780	8250	8164.44	2.01	0	-4706	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	714	13.76	0.74	12	0.11	599.00	11133.00	17410	20230210	-52.67	7190	20231020	14.60	17410	-52.67	20230210	7190	14.60	20231020	17410	-52.67	20230210	7190	14.60	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
107	20231113	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-100	5	-1.21	71483670	8758	66.37	8240	8310	7820	10720	5780	8250	8162.10	2.01	0	-4574	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	706	13.61	0.73	12	0.10	599.00	11133.00	17410	20230210	-53.19	7190	20231020	13.35	17410	-53.19	20230210	7190	13.35	20231020	17410	-53.19	20230210	7190	13.35	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
108	20231113	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-100	5	-1.21	69777400	8548	64.78	8240	8310	7820	10720	5780	8250	8163.01	2.01	0	-4514	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	706	13.61	0.73	12	0.10	599.00	11133.00	17410	20230210	-53.19	7190	20231020	13.35	17410	-53.19	20230210	7190	13.35	20231020	17410	-53.19	20230210	7190	13.35	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
109	20231113	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-40	5	-0.48	67134960	8224	62.32	8240	8310	7820	10720	5780	8250	8163.30	2.01	0	-4331	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	712	13.71	0.74	12	0.09	599.00	11133.00	17410	20230210	-52.84	7190	20231020	14.19	17410	-52.84	20230210	7190	14.19	20231020	17410	-52.84	20230210	7190	14.19	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
110	20231113	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-220	5	-2.67	64040370	7843	59.43	8240	8310	7820	10720	5780	8250	8165.29	2.01	0	-4254	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	696	13.41	0.72	12	0.09	599.00	11133.00	17410	20230210	-53.88	7190	20231020	11.68	17410	-53.88	20230210	7190	11.68	20231020	17410	-53.88	20230210	7190	11.68	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
111	20231113	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-10	5	-0.12	17922630	2179	16.51	8240	8310	8190	10720	5780	8250	8225.16	2.01	0	-5	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	714	13.76	0.74	12	0.03	599.00	11133.00	17410	20230210	-52.67	7190	20231020	14.60	17410	-52.67	20230210	7190	14.60	20231020	17410	-52.67	20230210	7190	14.60	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
112	20231113	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-60	5	-0.73	17840630	2169	16.44	8240	8310	8190	10720	5780	8250	8225.28	2.01	0	-3	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	710	13.67	0.74	12	0.03	599.00	11133.00	17410	20230210	-52.96	7190	20231020	13.91	17410	-52.96	20230210	7190	13.91	20231020	17410	-52.96	20230210	7190	13.91	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
113	20231113	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-40	5	-0.48	1104090	134	1.02	8240	8250	8210	10720	5780	8250	8239.48	2.01	0	5	8496	8372	8236	8112	7976	8305	8045	43	2470	500	5610	10	1	8666361	712	13.71	0.74	12	0.00	599.00	11133.00	17410	20230210	-52.84	7190	20231020	14.19	17410	-52.84	20230210	7190	14.19	20231020	17410	-52.84	20230210	7190	14.19	20231020	2.70	N	314140	500	43 억		174385	N	N	0	N	00	N
114	20231110	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-110	5	-1.32	107497780	13146	98.14	8360	8360	8100	10860	5860	8360	8177.15	1.99	0	1675	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	715	13.77	0.74	12	0.15	599.00	11133.00	17410	20230210	-52.61	7190	20231020	14.74	17410	-52.61	20230210	7190	14.74	20231020	17410	-52.61	20230210	7190	14.74	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
115	20231110	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-170	5	-2.03	101941160	12472	93.11	8360	8360	8100	10860	5860	8360	8173.60	1.99	0	1680	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	710	13.67	0.74	12	0.14	599.00	11133.00	17410	20230210	-52.96	7190	20231020	13.91	17410	-52.96	20230210	7190	13.91	20231020	17410	-52.96	20230210	7190	13.91	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
116	20231110	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-160	5	-1.91	87278080	10681	79.74	8360	8360	8100	10860	5860	8360	8171.34	1.99	0	1984	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	711	13.69	0.74	12	0.12	599.00	11133.00	17410	20230210	-52.90	7190	20231020	14.05	17410	-52.90	20230210	7190	14.05	20231020	17410	-52.90	20230210	7190	14.05	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
117	20231110	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-160	5	-1.91	84793510	10378	77.48	8360	8360	8100	10860	5860	8360	8170.51	1.99	0	1987	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	711	13.69	0.74	12	0.12	599.00	11133.00	17410	20230210	-52.90	7190	20231020	14.05	17410	-52.90	20230210	7190	14.05	20231020	17410	-52.90	20230210	7190	14.05	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
118	20231110	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-150	5	-1.79	80290030	9828	73.37	8360	8360	8100	10860	5860	8360	8169.52	1.99	0	1915	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	712	13.71	0.74	12	0.11	599.00	11133.00	17410	20230210	-52.84	7190	20231020	14.19	17410	-52.84	20230210	7190	14.19	20231020	17410	-52.84	20230210	7190	14.19	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
119	20231110	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-130	5	-1.56	76071640	9312	69.52	8360	8360	8100	10860	5860	8360	8169.21	1.99	0	1719	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	713	13.74	0.74	12	0.11	599.00	11133.00	17410	20230210	-52.73	7190	20231020	14.46	17410	-52.73	20230210	7190	14.46	20231020	17410	-52.73	20230210	7190	14.46	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
120	20231110	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-110	5	-1.32	65753360	8048	60.08	8360	8360	8100	10860	5860	8360	8170.15	1.99	0	1330	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	715	13.77	0.74	12	0.09	599.00	11133.00	17410	20230210	-52.61	7190	20231020	14.74	17410	-52.61	20230210	7190	14.74	20231020	17410	-52.61	20230210	7190	14.74	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
121	20231110	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-90	5	-1.08	574500	69	0.52	8360	8360	8270	10860	5860	8360	8326.09	1.99	0	-53	8793	8576	8463	8246	8133	8520	8190	43	2500	500	5680	10	1	8666361	717	13.81	0.74	12	0.00	599.00	11133.00	17410	20230210	-52.50	7190	20231020	15.02	17410	-52.50	20230210	7190	15.02	20231020	17410	-52.50	20230210	7190	15.02	20231020	2.70	N	314140	500	43 억		172711	N	N	0	N	00	N
122	20231109	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-230	5	-2.68	113045040	13395	94.41	8590	8680	8350	11160	6020	8590	8439.35	2.05	0	-5148	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	725	13.96	0.75	12	0.15	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
123	20231109	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-220	5	-2.56	110490700	13090	92.26	8590	8680	8350	11160	6020	8590	8440.85	2.05	0	-4970	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	725	13.97	0.75	12	0.15	599.00	11133.00	17410	20230210	-51.92	7190	20231020	16.41	17410	-51.92	20230210	7190	16.41	20231020	17410	-51.92	20230210	7190	16.41	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
124	20231109	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-160	5	-1.86	81447450	9628	67.86	8590	8680	8400	11160	6020	8590	8459.44	2.05	0	-2892	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	731	14.07	0.76	12	0.11	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
125	20231109	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-140	5	-1.63	57004940	6722	47.38	8590	8680	8400	11160	6020	8590	8480.35	2.05	0	-2158	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	732	14.11	0.76	12	0.08	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
126	20231109	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-100	5	-1.16	47815320	5630	39.68	8590	8680	8400	11160	6020	8590	8492.95	2.05	0	-2536	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	736	14.17	0.76	12	0.06	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
127	20231109	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-60	5	-0.70	12224660	1424	10.04	8590	8680	8530	11160	6020	8590	8584.73	2.05	0	-534	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	739	14.24	0.77	12	0.02	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
128	20231109	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-10	5	-0.12	3721020	432	3.04	8590	8680	8580	11160	6020	8590	8613.47	2.05	0	-268	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	744	14.32	0.77	12	0.00	599.00	11133.00	17410	20230210	-50.72	7190	20231020	19.33	17410	-50.72	20230210	7190	19.33	20231020	17410	-50.72	20230210	7190	19.33	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
129	20231109	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	20	2	0.23	1727120	200	1.41	8590	8680	8590	11160	6020	8590	8635.60	2.05	0	-165	8956	8772	8596	8412	8236	8865	8505	43	2570	500	5840	10	1	8666361	746	14.37	0.77	12	0.00	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.71	N	314140	500	43 억		177860	N	N	0	N	00	N
130	20231108	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	120	2	1.42	122592160	14188	41.14	8480	8780	8420	11010	5930	8470	8640.61	2.07	0	-1952	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	744	14.34	0.77	12	0.16	599.00	11133.00	17410	20230210	-50.66	7190	20231020	19.47	17410	-50.66	20230210	7190	19.47	20231020	17410	-50.66	20230210	7190	19.47	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
131	20231108	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	130	2	1.53	117697550	13618	39.49	8480	8780	8420	11010	5930	8470	8642.79	2.07	0	-1933	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	745	14.36	0.77	12	0.16	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
132	20231108	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	150	2	1.77	107243900	12406	35.97	8480	8780	8420	11010	5930	8470	8644.52	2.07	0	-1338	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	747	14.39	0.77	12	0.14	599.00	11133.00	17410	20230210	-50.49	7190	20231020	19.89	17410	-50.49	20230210	7190	19.89	20231020	17410	-50.49	20230210	7190	19.89	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
133	20231108	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	160	2	1.89	103689630	11995	34.78	8480	8780	8420	11010	5930	8470	8644.40	2.07	0	-1348	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	748	14.41	0.78	12	0.14	599.00	11133.00	17410	20230210	-50.43	7190	20231020	20.03	17410	-50.43	20230210	7190	20.03	20231020	17410	-50.43	20230210	7190	20.03	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
134	20231108	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	300	2	3.54	84966390	9828	28.50	8480	8780	8420	11010	5930	8470	8645.34	2.07	0	-1925	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	760	14.64	0.79	12	0.11	599.00	11133.00	17410	20230210	-49.63	7190	20231020	21.97	17410	-49.63	20230210	7190	21.97	20231020	17410	-49.63	20230210	7190	21.97	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
135	20231108	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	170	2	2.01	53797160	6259	18.15	8480	8780	8420	11010	5930	8470	8595.17	2.07	0	4	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	749	14.42	0.78	12	0.07	599.00	11133.00	17410	20230210	-50.37	7190	20231020	20.17	17410	-50.37	20230210	7190	20.17	20231020	17410	-50.37	20230210	7190	20.17	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
136	20231108	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	230	2	2.72	47338130	5511	15.98	8480	8780	8420	11010	5930	8470	8589.75	2.07	0	171	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	754	14.52	0.78	12	0.06	599.00	11133.00	17410	20230210	-50.03	7190	20231020	21.00	17410	-50.03	20230210	7190	21.00	20231020	17410	-50.03	20230210	7190	21.00	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
137	20231108	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	90	2	1.06	18453500	2173	6.30	8480	8560	8420	11010	5930	8470	8492.18	2.07	0	1199	8990	8730	8580	8320	8170	8655	8245	43	2540	500	5750	10	1	8666361	742	14.29	0.77	12	0.03	599.00	11133.00	17410	20230210	-50.83	7190	20231020	19.05	17410	-50.83	20230210	7190	19.05	20231020	17410	-50.83	20230210	7190	19.05	20231020	2.74	N	314140	500	43 억		179814	N	N	0	N	00	N
138	20231107	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-360	5	-4.08	294668140	34212	85.93	8820	8840	8430	11470	6190	8830	8613.01	2.11	0	-2972	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	734	14.14	0.76	12	0.39	599.00	11133.00	17410	20230210	-51.35	7190	20231020	17.80	17410	-51.35	20230210	7190	17.80	20231020	17410	-51.35	20230210	7190	17.80	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
139	20231107	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-360	5	-4.08	279549260	32427	81.44	8820	8840	8430	11470	6190	8830	8620.88	2.11	0	-2399	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	734	14.14	0.76	12	0.37	599.00	11133.00	17410	20230210	-51.35	7190	20231020	17.80	17410	-51.35	20230210	7190	17.80	20231020	17410	-51.35	20230210	7190	17.80	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
140	20231107	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-340	5	-3.85	257993330	29887	75.06	8820	8840	8430	11470	6190	8830	8632.29	2.11	0	-1081	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	736	14.17	0.76	12	0.34	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
141	20231107	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-290	5	-3.28	227804560	26363	66.21	8820	8840	8430	11470	6190	8830	8641.07	2.11	0	-362	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	740	14.26	0.77	12	0.30	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
142	20231107	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-400	5	-4.53	225257930	26064	65.46	8820	8840	8430	11470	6190	8830	8642.49	2.11	0	-338	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	731	14.07	0.76	12	0.30	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
143	20231107	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-280	5	-3.17	182150140	20980	52.69	8820	8840	8500	11470	6190	8830	8682.08	2.11	0	3062	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	741	14.27	0.77	12	0.24	599.00	11133.00	17410	20230210	-50.89	7190	20231020	18.92	17410	-50.89	20230210	7190	18.92	20231020	17410	-50.89	20230210	7190	18.92	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
144	20231107	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-250	5	-2.83	163336070	18773	47.15	8820	8840	8580	11470	6190	8830	8700.58	2.11	0	2977	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	744	14.32	0.77	12	0.22	599.00	11133.00	17410	20230210	-50.72	7190	20231020	19.33	17410	-50.72	20230210	7190	19.33	20231020	17410	-50.72	20230210	7190	19.33	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
145	20231107	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-110	5	-1.25	8360260	959	2.41	8820	8820	8650	11470	6190	8830	8717.69	2.11	0	-40	9030	8930	8730	8630	8430	8980	8680	43	2640	500	6000	10	1	8666361	756	14.56	0.78	12	0.01	599.00	11133.00	17410	20230210	-49.91	7190	20231020	21.28	17410	-49.91	20230210	7190	21.28	20231020	17410	-49.91	20230210	7190	21.28	20231020	2.73	N	314140	500	43 억		182787	N	N	0	N	00	N
146	20231106	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	230	2	2.67	344734820	39366	105.05	8600	8830	8530	11180	6020	8600	8757.14	2.11	0	-350	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	765	14.74	0.79	12	0.45	599.00	11133.00	17410	20230210	-49.28	7190	20231020	22.81	17410	-49.28	20230210	7190	22.81	20231020	17410	-49.28	20230210	7190	22.81	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
147	20231106	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	230	2	2.67	309689410	35397	94.45	8600	8830	8530	11180	6020	8600	8749.03	2.11	0	-951	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	765	14.74	0.79	12	0.41	599.00	11133.00	17410	20230210	-49.28	7190	20231020	22.81	17410	-49.28	20230210	7190	22.81	20231020	17410	-49.28	20230210	7190	22.81	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
148	20231106	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	190	2	2.21	234168760	26830	71.59	8600	8820	8530	11180	6020	8600	8727.87	2.11	0	-938	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	762	14.67	0.79	12	0.31	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
149	20231106	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	120	2	1.40	204059690	23387	62.41	8600	8820	8530	11180	6020	8600	8725.35	2.11	0	-1128	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	756	14.56	0.78	12	0.27	599.00	11133.00	17410	20230210	-49.91	7190	20231020	21.28	17410	-49.91	20230210	7190	21.28	20231020	17410	-49.91	20230210	7190	21.28	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
150	20231106	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	130	2	1.51	155447510	17807	47.52	8600	8820	8530	11180	6020	8600	8729.57	2.11	0	1334	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	757	14.57	0.78	12	0.21	599.00	11133.00	17410	20230210	-49.86	7190	20231020	21.42	17410	-49.86	20230210	7190	21.42	20231020	17410	-49.86	20230210	7190	21.42	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
151	20231106	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	140	2	1.63	124655840	14278	38.10	8600	8820	8530	11180	6020	8600	8730.62	2.11	0	1284	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	757	14.59	0.79	12	0.16	599.00	11133.00	17410	20230210	-49.80	7190	20231020	21.56	17410	-49.80	20230210	7190	21.56	20231020	17410	-49.80	20230210	7190	21.56	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
152	20231106	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	160	2	1.86	79917730	9159	24.44	8600	8820	8530	11180	6020	8600	8725.60	2.11	0	842	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	759	14.62	0.79	12	0.11	599.00	11133.00	17410	20230210	-49.68	7190	20231020	21.84	17410	-49.68	20230210	7190	21.84	20231020	17410	-49.68	20230210	7190	21.84	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
153	20231106	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	40	2	0.47	9893590	1153	3.08	8600	8650	8530	11180	6020	8600	8580.74	2.11	0	-127	8813	8706	8553	8446	8293	8760	8500	43	2580	500	5840	10	1	8666361	749	14.42	0.78	12	0.01	599.00	11133.00	17410	20230210	-50.37	7190	20231020	20.17	17410	-50.37	20230210	7190	20.17	20231020	17410	-50.37	20230210	7190	20.17	20231020	2.82	N	314140	500	43 억		183213	N	N	0	N	00	N
154	20231103	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	200	2	2.38	319772580	37427	125.40	8450	8660	8400	10920	5880	8400	8543.90	2.01	0	11091	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	745	14.36	0.77	12	0.43	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
155	20231103	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	210	2	2.50	305224080	35737	119.74	8450	8660	8400	10920	5880	8400	8540.84	2.01	0	9746	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	746	14.37	0.77	12	0.41	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
156	20231103	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	190	2	2.26	258535850	30314	101.57	8450	8630	8400	10920	5880	8400	8528.60	2.01	0	8258	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	744	14.34	0.77	12	0.35	599.00	11133.00	17410	20230210	-50.66	7190	20231020	19.47	17410	-50.66	20230210	7190	19.47	20231020	17410	-50.66	20230210	7190	19.47	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
157	20231103	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	150	2	1.79	248532440	29147	97.66	8450	8630	8400	10920	5880	8400	8526.86	2.01	0	7633	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	741	14.27	0.77	12	0.34	599.00	11133.00	17410	20230210	-50.89	7190	20231020	18.92	17410	-50.89	20230210	7190	18.92	20231020	17410	-50.89	20230210	7190	18.92	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
158	20231103	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	200	2	2.38	242845960	28484	95.44	8450	8630	8400	10920	5880	8400	8525.70	2.01	0	7470	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	745	14.36	0.77	12	0.33	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
159	20231103	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	120	2	1.43	114964760	13527	45.32	8450	8600	8400	10920	5880	8400	8498.91	2.01	0	399	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	738	14.22	0.77	12	0.16	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
160	20231103	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	70	2	0.83	92409850	10878	36.45	8450	8600	8400	10920	5880	8400	8495.11	2.01	0	291	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	734	14.14	0.76	12	0.13	599.00	11133.00	17410	20230210	-51.35	7190	20231020	17.80	17410	-51.35	20230210	7190	17.80	20231020	17410	-51.35	20230210	7190	17.80	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
161	20231103	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	130	2	1.55	27243730	3230	10.82	8450	8530	8400	10920	5880	8400	8434.59	2.01	0	-391	8566	8482	8426	8342	8286	8455	8315	43	2520	500	5710	10	1	8666361	739	14.24	0.77	12	0.04	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.89	N	314140	500	43 억		174496	N	N	0	N	00	N
162	20231102	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	60	2	0.72	250882170	29731	86.76	8430	8510	8370	10840	5840	8340	8438.41	2.00	0	429	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	728	14.02	0.75	12	0.34	599.00	11133.00	17410	20230210	-51.75	7190	20231020	16.83	17410	-51.75	20230210	7190	16.83	20231020	17410	-51.75	20230210	7190	16.83	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
163	20231102	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	70	2	0.84	248007790	29389	85.76	8430	8510	8370	10840	5840	8340	8438.80	2.00	0	303	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	729	14.04	0.76	12	0.34	599.00	11133.00	17410	20230210	-51.69	7190	20231020	16.97	17410	-51.69	20230210	7190	16.97	20231020	17410	-51.69	20230210	7190	16.97	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
164	20231102	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	80	2	0.96	217964540	25820	75.35	8430	8510	8370	10840	5840	8340	8441.69	2.00	0	412	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	730	14.06	0.76	12	0.30	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
165	20231102	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	80	2	0.96	203627130	24114	70.37	8430	8510	8370	10840	5840	8340	8444.35	2.00	0	1335	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	730	14.06	0.76	12	0.28	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
166	20231102	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	90	2	1.08	163145630	19300	56.32	8430	8510	8370	10840	5840	8340	8453.14	2.00	0	2552	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	731	14.07	0.76	12	0.22	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
167	20231102	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	80	2	0.96	151790630	17951	52.38	8430	8510	8370	10840	5840	8340	8455.83	2.00	0	2392	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	730	14.06	0.76	12	0.21	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
168	20231102	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	120	2	1.44	76861260	9098	26.55	8430	8500	8370	10840	5840	8340	8448.15	2.00	0	564	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	733	14.12	0.76	12	0.10	599.00	11133.00	17410	20230210	-51.41	7190	20231020	17.66	17410	-51.41	20230210	7190	17.66	20231020	17410	-51.41	20230210	7190	17.66	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
169	20231102	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	100	2	1.20	13524370	1610	4.70	8430	8440	8370	10840	5840	8340	8400.23	2.00	0	744	8800	8570	8200	7970	7600	8685	8085	43	2500	500	5670	10	1	8666361	731	14.09	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.52	7190	20231020	17.39	17410	-51.52	20230210	7190	17.39	20231020	17410	-51.52	20230210	7190	17.39	20231020	2.87	N	314140	500	43 억		173745	N	N	0	N	00	N
170	20231101	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	510	2	6.51	280145080	34263	187.78	7830	8430	7830	10170	5490	7830	8175.21	1.87	0	11976	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	723	13.92	0.75	12	0.40	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
171	20231101	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	500	2	6.39	254887520	31229	171.16	7830	8430	7830	10170	5490	7830	8161.89	1.87	0	11652	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	722	13.91	0.75	12	0.36	599.00	11133.00	17410	20230210	-52.15	7190	20231020	15.86	17410	-52.15	20230210	7190	15.86	20231020	17410	-52.15	20230210	7190	15.86	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
172	20231101	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	400	2	5.11	171944310	21286	116.66	7830	8260	7830	10170	5490	7830	8077.81	1.87	0	8118	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	713	13.74	0.74	12	0.25	599.00	11133.00	17410	20230210	-52.73	7190	20231020	14.46	17410	-52.73	20230210	7190	14.46	20231020	17410	-52.73	20230210	7190	14.46	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
173	20231101	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	300	2	3.83	148470200	18428	101.00	7830	8190	7830	10170	5490	7830	8056.77	1.87	0	7136	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	705	13.57	0.73	12	0.21	599.00	11133.00	17410	20230210	-53.30	7190	20231020	13.07	17410	-53.30	20230210	7190	13.07	20231020	17410	-53.30	20230210	7190	13.07	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
174	20231101	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	280	2	3.58	112463570	14007	76.77	7830	8130	7830	10170	5490	7830	8029.10	1.87	0	5105	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	703	13.54	0.73	12	0.16	599.00	11133.00	17410	20230210	-53.42	7190	20231020	12.80	17410	-53.42	20230210	7190	12.80	20231020	17410	-53.42	20230210	7190	12.80	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
175	20231101	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	220	2	2.81	76354150	9545	52.31	7830	8120	7830	10170	5490	7830	7999.39	1.87	0	1805	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	698	13.44	0.72	12	0.11	599.00	11133.00	17410	20230210	-53.76	7190	20231020	11.96	17410	-53.76	20230210	7190	11.96	20231020	17410	-53.76	20230210	7190	11.96	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
176	20231101	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	130	2	1.66	23142960	2927	16.04	7830	7970	7830	10170	5490	7830	7906.72	1.87	0	1053	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	690	13.29	0.71	12	0.03	599.00	11133.00	17410	20230210	-54.28	7190	20231020	10.71	17410	-54.28	20230210	7190	10.71	20231020	17410	-54.28	20230210	7190	10.71	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N
177	20231101	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	110	2	1.40	3104950	395	2.16	7830	7940	7830	10170	5490	7830	7860.63	1.87	0	122	8063	7946	7863	7746	7663	7905	7705	43	2340	500	5320	10	1	8666361	688	13.26	0.71	12	0.00	599.00	11133.00	17410	20230210	-54.39	7190	20231020	10.43	17410	-54.39	20230210	7190	10.43	20231020	17410	-54.39	20230210	7190	10.43	20231020	2.88	N	314140	500	43 억		161777	N	N	0	N	00	N