KissMeData/131030/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	160859	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	50	2	0.96	79678580	15391	50.81	5170	5240	5130	6740	3640	5190	5176.95	1.71	0	-65	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	846	17.01	0.65	12	0.10	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	7360	-28.80	20230427	4465	17.36	20231023	7360	-28.80	20230427	4465	17.36	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
3	20231130	150900	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	30	2	0.58	71000530	13731	45.33	5170	5230	5130	6740	3640	5190	5170.82	1.71	0	278	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	843	16.95	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
4	20231130	140855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	54986840	10652	35.17	5170	5200	5130	6740	3640	5190	5162.11	1.71	0	1121	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
5	20231130	130853	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	42179050	8171	26.98	5170	5200	5130	6740	3640	5190	5162.04	1.71	0	1122	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
6	20231130	120906	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	38483860	7457	24.62	5170	5200	5130	6740	3640	5190	5160.77	1.71	0	1122	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
7	20231130	110902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	35907760	6959	22.98	5170	5200	5130	6740	3640	5190	5159.90	1.71	0	1122	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.04	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
8	20231130	100856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-20	5	-0.39	26468160	5139	16.97	5170	5180	5130	6740	3640	5190	5150.45	1.71	0	594	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	835	16.79	0.64	12	0.03	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
9	20231130	090856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	10515180	2044	6.75	5170	5180	5130	6740	3640	5190	5144.41	1.71	0	389	5356	5272	5196	5112	5036	5270	5110	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.51	N	131030	500	82 억		276779	N	N	0	N	00	N
10	20231129	160852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	0	3	0.00	155623510	29993	83.96	5190	5280	5120	6740	3640	5190	5188.66	1.70	0	1847	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	838	16.85	0.64	12	0.19	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
11	20231129	150900	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	10	2	0.19	148388880	28599	80.06	5190	5280	5120	6740	3640	5190	5188.60	1.70	0	2186	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	840	16.88	0.64	12	0.18	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
12	20231129	140854	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	10	2	0.19	97950080	18822	52.69	5190	5280	5140	6740	3640	5190	5204.02	1.70	0	1748	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	840	16.88	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
13	20231129	130855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	40	2	0.77	78850390	15143	42.39	5190	5280	5140	6740	3640	5190	5207.05	1.70	0	1551	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	845	16.98	0.65	12	0.09	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
14	20231129	120857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	20	2	0.39	73610000	14136	39.57	5190	5280	5140	6740	3640	5190	5207.27	1.70	0	1290	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	842	16.92	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.21	4465	20231023	16.69	7360	-29.21	20230427	4465	16.69	20231023	7360	-29.21	20230427	4465	16.69	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
15	20231129	110857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	10	2	0.19	27442910	5295	14.82	5190	5220	5140	6740	3640	5190	5182.80	1.70	0	255	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	840	16.88	0.64	12	0.03	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
16	20231129	100855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	18248680	3526	9.87	5190	5220	5140	6740	3640	5190	5175.46	1.70	0	544	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.02	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
17	20231129	090851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	0	3	0.00	4489350	865	2.42	5190	5190	5190	6740	3640	5190	5190.00	1.70	0	-10	5250	5220	5190	5160	5130	5235	5175	83	1550	500	3840	10	1	16153162	838	16.85	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.62	N	131030	500	82 억		274628	N	N	0	N	00	N
18	20231128	160851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	-30	5	-0.57	184833760	35681	33.98	5170	5220	5160	6780	3660	5220	5180.03	1.70	0	-321	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	838	16.85	0.64	12	0.22	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
19	20231128	150755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-20	5	-0.38	177230660	34216	32.58	5170	5220	5160	6780	3660	5220	5179.76	1.70	0	-67	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	840	16.88	0.64	12	0.21	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
20	20231128	140852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-40	5	-0.77	173026190	33407	31.81	5170	5220	5160	6780	3660	5220	5179.34	1.70	0	155	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	837	16.82	0.64	12	0.21	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
21	20231128	130845	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-60	5	-1.15	166587340	32166	30.63	5170	5220	5160	6780	3660	5220	5178.99	1.70	0	350	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	834	16.75	0.64	12	0.20	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
22	20231128	120851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-20	5	-0.38	147109670	28403	27.05	5170	5220	5160	6780	3660	5220	5179.37	1.70	0	624	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	840	16.88	0.64	12	0.18	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
23	20231128	110851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-50	5	-0.96	139024130	26838	25.56	5170	5220	5160	6780	3660	5220	5180.12	1.70	0	623	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	835	16.79	0.64	12	0.17	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
24	20231128	100848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-50	5	-0.96	102009100	19682	18.74	5170	5220	5160	6780	3660	5220	5182.86	1.70	0	362	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	835	16.79	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
25	20231128	090848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	0	3	0.00	46035740	8890	8.47	5170	5220	5170	6780	3660	5220	5178.37	1.70	0	744	5520	5370	5260	5110	5000	5315	5055	83	1560	500	3860	10	1	16153162	843	16.95	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.48	N	131030	500	82 억		274683	N	N	0	N	00	N
26	20231127	160845	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	30	2	0.58	552354610	104881	27.28	5250	5410	5150	6740	3640	5190	5266.50	1.67	0	5099	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	843	16.95	0.64	12	0.65	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
27	20231127	150847	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	60	2	1.16	534731060	101507	26.40	5250	5410	5150	6740	3640	5190	5267.92	1.67	0	5117	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	848	17.05	0.65	12	0.63	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
28	20231127	140852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	0	3	0.00	507950880	96370	25.07	5250	5410	5150	6740	3640	5190	5270.84	1.67	0	5203	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	838	16.85	0.64	12	0.60	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
29	20231127	130850	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	0	3	0.00	494615970	93797	24.40	5250	5410	5150	6740	3640	5190	5273.26	1.67	0	5511	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	838	16.85	0.64	12	0.58	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
30	20231127	120853	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	0	3	0.00	449919430	85144	22.15	5250	5410	5180	6740	3640	5190	5284.22	1.67	0	5692	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	838	16.85	0.64	12	0.53	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
31	20231127	110839	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	10	2	0.19	425675900	80476	20.93	5250	5410	5190	6740	3640	5190	5289.48	1.67	0	5751	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	840	16.88	0.64	12	0.50	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
32	20231127	100837	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	70	2	1.35	364428110	68746	17.88	5250	5410	5210	6740	3640	5190	5301.08	1.67	0	5421	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	850	17.08	0.65	12	0.43	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	7360	-28.53	20230427	4465	17.81	20231023	7360	-28.53	20230427	4465	17.81	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
33	20231127	090841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	60	2	1.16	47454650	9057	2.36	5250	5300	5210	6740	3640	5190	5239.56	1.67	0	-120	5736	5462	5216	4942	4696	5600	5080	83	1550	500	3840	10	1	16153162	848	17.05	0.65	12	0.06	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.50	N	131030	500	82 억		269577	N	N	0	N	00	N
34	20231124	160834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	110	2	2.17	2019075070	384282	1276.01	5000	5490	4970	6600	3560	5080	5254.15	1.68	0	6485	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	838	16.85	0.64	12	2.38	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
35	20231124	150842	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	80	2	1.57	1973232150	375449	1246.68	5000	5490	4970	6600	3560	5080	5255.66	1.68	0	8360	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	834	16.75	0.64	12	2.32	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
36	20231124	140842	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	140	2	2.76	1839865200	349548	1160.67	5000	5490	4970	6600	3560	5080	5263.56	1.68	0	-354	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	843	16.95	0.64	12	2.16	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
37	20231124	130838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	120	2	2.36	1432542570	271651	902.02	5000	5490	4970	6600	3560	5080	5273.47	1.68	0	-10527	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	840	16.88	0.64	12	1.68	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
38	20231124	120845	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	0	3	0.00	350227260	69890	232.07	5000	5120	4970	6600	3560	5080	5011.12	1.68	0	12833	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	821	16.49	0.63	12	0.43	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
39	20231124	110841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-20	5	-0.39	342150100	68296	226.78	5000	5120	4970	6600	3560	5080	5009.81	1.68	0	12586	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	817	16.43	0.62	12	0.42	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
40	20231124	100840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	328039620	65506	217.51	5000	5120	4970	6600	3560	5080	5007.78	1.68	0	11613	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	816	16.40	0.62	12	0.41	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
41	20231124	090837	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	258562380	51702	171.68	5000	5120	4970	6600	3560	5080	5001.01	1.68	0	1538	5253	5166	5123	5036	4993	5145	5015	83	1520	500	3750	10	1	16153162	811	16.30	0.62	12	0.32	308.00	8099.00	7360	20230427	-31.79	4465	20231023	12.43	7360	-31.79	20230427	4465	12.43	20231023	7360	-31.79	20230427	4465	12.43	20231023	2.51	N	131030	500	82 억		271489	N	N	0	N	00	N
42	20231123	160828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-80	5	-1.55	141980390	27624	95.38	5150	5210	5080	6700	3620	5160	5140.15	1.65	0	5642	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	821	16.49	0.63	12	0.17	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
43	20231123	150855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-20	5	-0.39	112585740	21846	75.43	5150	5210	5110	6700	3620	5160	5153.61	1.65	0	5482	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	830	16.69	0.63	12	0.14	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	7360	-30.16	20230427	4465	15.12	20231023	7360	-30.16	20230427	4465	15.12	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
44	20231123	140852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-20	5	-0.39	96712570	18758	64.77	5150	5210	5110	6700	3620	5160	5155.80	1.65	0	5993	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	830	16.69	0.63	12	0.12	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	7360	-30.16	20230427	4465	15.12	20231023	7360	-30.16	20230427	4465	15.12	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
45	20231123	130853	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	20	2	0.39	62978740	12207	42.15	5150	5210	5110	6700	3620	5160	5159.23	1.65	0	5525	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	837	16.82	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
46	20231123	120841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	59745100	11581	39.99	5150	5210	5110	6700	3620	5160	5158.89	1.65	0	5467	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
47	20231123	110901	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	33752820	6548	22.61	5150	5210	5110	6700	3620	5160	5154.68	1.65	0	1174	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.04	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
48	20231123	100842	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	25137630	4881	16.85	5150	5210	5110	6700	3620	5160	5150.10	1.65	0	1172	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.03	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
49	20231123	090840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	12743140	2482	8.57	5150	5160	5110	6700	3620	5160	5134.22	1.65	0	1051	5273	5216	5183	5126	5093	5200	5110	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.02	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.40	N	131030	500	82 억		265804	N	N	0	N	00	N
50	20231122	160808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-90	5	-1.71	150022980	28963	12.17	5220	5240	5150	6820	3680	5250	5179.81	1.64	0	1121	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	834	16.75	0.64	12	0.18	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
51	20231122	150824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-90	5	-1.71	137439710	26525	11.14	5220	5240	5150	6820	3680	5250	5181.52	1.64	0	1239	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	834	16.75	0.64	12	0.16	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
52	20231122	140816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	-60	5	-1.14	110902550	21385	8.98	5220	5240	5150	6820	3680	5250	5186.00	1.64	0	-262	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	838	16.85	0.64	12	0.13	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
53	20231122	130846	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-70	5	-1.33	98496970	18989	7.98	5220	5240	5150	6820	3680	5250	5187.05	1.64	0	364	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	837	16.82	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
54	20231122	120849	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-70	5	-1.33	97265170	18751	7.88	5220	5240	5150	6820	3680	5250	5187.20	1.64	0	371	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	837	16.82	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
55	20231122	110928	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	-60	5	-1.14	94324710	18183	7.64	5220	5240	5150	6820	3680	5250	5187.52	1.64	0	381	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	838	16.85	0.64	12	0.11	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
56	20231122	100859	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-80	5	-1.52	74679620	14377	6.04	5220	5240	5160	6820	3680	5250	5194.38	1.64	0	85	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	835	16.79	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
57	20231122	090816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-20	5	-0.38	14211010	2731	1.15	5220	5230	5200	6820	3680	5250	5203.59	1.64	0	1414	5770	5510	5330	5070	4890	5420	4980	83	1570	500	3880	10	1	16153162	845	16.98	0.65	12	0.02	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.41	N	131030	500	82 억		264642	N	N	0	N	00	N
58	20231121	160820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	140	2	2.74	1261996510	237846	1497.96	5590	5590	5150	6640	3580	5110	5305.94	1.96	0	-52304	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	848	17.05	0.65	12	1.47	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
59	20231121	150821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	60	2	1.17	1219614760	229728	1446.83	5590	5590	5150	6640	3580	5110	5308.95	1.96	0	-52041	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	835	16.79	0.64	12	1.42	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
60	20231121	140810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	90	2	1.76	1192505150	224491	1413.85	5590	5590	5150	6640	3580	5110	5312.04	1.96	0	-53160	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	840	16.88	0.64	12	1.39	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
61	20231121	130805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	70	2	1.37	1171724930	220481	1388.59	5590	5590	5150	6640	3580	5110	5314.40	1.96	0	-53133	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	837	16.82	0.64	12	1.36	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
62	20231121	120804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	80	2	1.57	1123545780	211156	1329.87	5590	5590	5150	6640	3580	5110	5320.93	1.96	0	-54762	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	838	16.85	0.64	12	1.31	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
63	20231121	110801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	120	2	2.35	1097118240	206078	1297.88	5590	5590	5150	6640	3580	5110	5323.80	1.96	0	-54671	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	845	16.98	0.65	12	1.28	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
64	20231121	100741	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	80	2	1.57	1005796200	188597	1187.79	5590	5590	5150	6640	3580	5110	5333.04	1.96	0	-52324	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	838	16.85	0.64	12	1.17	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
65	20231121	090753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	160	2	3.13	638734480	118073	743.63	5590	5590	5230	6640	3580	5110	5409.66	1.96	0	-36482	5230	5170	5100	5040	4970	5200	5070	83	1530	500	3780	10	1	16153162	851	17.11	0.65	12	0.73	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	7360	-28.40	20230427	4465	18.03	20231023	7360	-28.40	20230427	4465	18.03	20231023	2.39	N	131030	500	82 억		316762	N	N	0	N	00	N
66	20231120	160758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	30	2	0.59	66289130	12966	78.99	5050	5160	5030	6600	3560	5080	5112.54	1.94	0	2662	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	825	16.59	0.63	12	0.08	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
67	20231120	150805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	50	2	0.98	58751810	11495	70.03	5050	5160	5030	6600	3560	5080	5111.08	1.94	0	2639	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	829	16.66	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
68	20231120	140804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	50	2	0.98	40267310	7899	48.12	5050	5140	5030	6600	3560	5080	5097.77	1.94	0	2631	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	829	16.66	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
69	20231120	130759	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	40	2	0.79	36496540	7163	43.64	5050	5130	5030	6600	3560	5080	5095.15	1.94	0	2414	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
70	20231120	120801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	40	2	0.79	30699770	6031	36.74	5050	5130	5030	6600	3560	5080	5090.33	1.94	0	1906	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
71	20231120	110800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	20	2	0.39	22180160	4365	26.59	5050	5130	5030	6600	3560	5080	5081.37	1.94	0	1272	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	824	16.56	0.63	12	0.03	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
72	20231120	100756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	10	2	0.20	12619950	2495	15.20	5050	5130	5030	6600	3560	5080	5058.10	1.94	0	497	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	822	16.53	0.63	12	0.02	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
73	20231120	090804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	10	2	0.20	920340	182	1.11	5050	5090	5050	6600	3560	5080	5056.81	1.94	0	64	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3750	10	1	16153162	822	16.53	0.63	12	0.00	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.38	N	131030	500	82 억		314103	N	N	0	N	00	N
74	20231117	160820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-50	5	-0.97	80484560	15814	51.22	5150	5150	5070	6660	3600	5130	5089.46	1.97	0	-4069	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	821	16.49	0.63	12	0.10	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
75	20231117	150825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-60	5	-1.17	79702590	15660	50.72	5150	5150	5070	6660	3600	5130	5089.57	1.97	0	-4036	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	819	16.46	0.63	12	0.10	308.00	8099.00	7360	20230427	-31.11	4465	20231023	13.55	7360	-31.11	20230427	4465	13.55	20231023	7360	-31.11	20230427	4465	13.55	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
76	20231117	140820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	75144550	14762	47.81	5150	5150	5070	6660	3600	5130	5090.40	1.97	0	-3327	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
77	20231117	130820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	60580360	11895	38.53	5150	5150	5070	6660	3600	5130	5092.93	1.97	0	-526	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
78	20231117	120820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	47980240	9412	30.49	5150	5150	5080	6660	3600	5130	5097.77	1.97	0	109	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
79	20231117	110824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	44915440	8810	28.54	5150	5150	5080	6660	3600	5130	5098.23	1.97	0	301	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
80	20231117	100821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	26612180	5219	16.90	5150	5150	5080	6660	3600	5130	5099.10	1.97	0	548	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.03	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
81	20231117	090823	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-50	5	-0.97	15598180	3060	9.91	5150	5150	5080	6660	3600	5130	5097.44	1.97	0	-244	5223	5176	5133	5086	5043	5200	5110	83	1530	500	3790	10	1	16153162	821	16.49	0.63	12	0.02	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.47	N	131030	500	82 억		318173	N	N	0	N	00	N
82	20231116	160821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	10	2	0.20	148471070	28919	77.76	5120	5180	5090	6650	3590	5120	5134.03	1.92	0	7472	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	829	16.66	0.63	12	0.18	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
83	20231116	150816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	20	2	0.39	137201320	26722	71.85	5120	5180	5090	6650	3590	5120	5134.40	1.92	0	6794	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	830	16.69	0.63	12	0.17	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	7360	-30.16	20230427	4465	15.12	20231023	7360	-30.16	20230427	4465	15.12	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
84	20231116	140754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-20	5	-0.39	108669350	21169	56.92	5120	5180	5090	6650	3590	5120	5133.42	1.92	0	5218	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	824	16.56	0.63	12	0.13	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
85	20231116	130815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	10	2	0.20	90406820	17605	47.34	5120	5180	5090	6650	3590	5120	5135.29	1.92	0	3668	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	829	16.66	0.63	12	0.11	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
86	20231116	120818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	40	2	0.78	67696640	13173	35.42	5120	5180	5090	6650	3590	5120	5139.05	1.92	0	2967	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	834	16.75	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
87	20231116	110815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	0	3	0.00	51291170	9994	26.87	5120	5180	5090	6650	3590	5120	5132.20	1.92	0	2564	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	827	16.62	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
88	20231116	100816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-20	5	-0.39	22326200	4368	11.74	5120	5120	5090	6650	3590	5120	5111.31	1.92	0	3291	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	824	16.56	0.63	12	0.03	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
89	20231116	090819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	1.92	0	0	5206	5162	5106	5062	5006	5185	5085	83	1530	500	3780	10	1	16153162	827	16.62	0.63	12	0.00	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.47	N	131030	500	82 억		310632	N	N	0	N	00	N
90	20231115	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	60	2	1.19	189459290	37191	224.65	5070	5150	5050	6570	3550	5060	5094.22	1.83	0	14282	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	827	16.62	0.63	12	0.23	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
91	20231115	150830	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	70	2	1.38	180526230	35443	214.09	5070	5150	5050	6570	3550	5060	5093.42	1.83	0	14160	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	829	16.66	0.63	12	0.22	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
92	20231115	140826	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	60	2	1.19	150475230	29579	178.67	5070	5120	5050	6570	3550	5060	5087.23	1.83	0	13765	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	827	16.62	0.63	12	0.18	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
93	20231115	130828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	30	2	0.59	105922960	20844	125.91	5070	5110	5050	6570	3550	5060	5081.70	1.83	0	9119	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	822	16.53	0.63	12	0.13	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
94	20231115	120830	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	0	3	0.00	87538710	17231	104.08	5070	5110	5050	6570	3550	5060	5080.30	1.83	0	7261	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	817	16.43	0.62	12	0.11	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
95	20231115	110838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	30	2	0.59	80426380	15829	95.61	5070	5110	5050	6570	3550	5060	5080.95	1.83	0	6913	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	822	16.53	0.63	12	0.10	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
96	20231115	100832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	30	2	0.59	60510100	11905	71.91	5070	5110	5050	6570	3550	5060	5082.75	1.83	0	6562	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	822	16.53	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
97	20231115	090823	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	0	3	0.00	6951180	1373	8.29	5070	5100	5050	6570	3550	5060	5062.77	1.83	0	508	5146	5102	5016	4972	4886	5125	4995	83	1510	500	3740	10	1	16153162	817	16.43	0.62	12	0.01	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.50	N	131030	500	82 억		296351	N	N	0	N	00	N
98	20231114	160812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	120	2	2.43	82745440	16546	98.62	4930	5060	4930	6420	3460	4940	5000.93	1.80	0	5698	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	10	1	16153162	817	16.43	0.62	12	0.10	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
99	20231114	150815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	60	2	1.21	76382960	15287	91.12	4930	5040	4930	6420	3460	4940	4996.60	1.80	0	5694	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	10	1	16153162	808	16.23	0.62	12	0.09	308.00	8099.00	7360	20230427	-32.07	4465	20231023	11.98	7360	-32.07	20230427	4465	11.98	20231023	7360	-32.07	20230427	4465	11.98	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
100	20231114	140814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	90	2	1.82	65013700	13018	77.59	4930	5040	4930	6420	3460	4940	4994.14	1.80	0	3897	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	10	1	16153162	813	16.33	0.62	12	0.08	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
101	20231114	130816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	60	2	1.21	57136160	11450	68.25	4930	5020	4930	6420	3460	4940	4990.06	1.80	0	4084	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	10	1	16153162	808	16.23	0.62	12	0.07	308.00	8099.00	7360	20230427	-32.07	4465	20231023	11.98	7360	-32.07	20230427	4465	11.98	20231023	7360	-32.07	20230427	4465	11.98	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
102	20231114	120818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	70	2	1.42	55543920	11132	66.35	4930	5020	4930	6420	3460	4940	4989.57	1.80	0	3885	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	10	1	16153162	809	16.27	0.62	12	0.07	308.00	8099.00	7360	20230427	-31.93	4465	20231023	12.21	7360	-31.93	20230427	4465	12.21	20231023	7360	-31.93	20230427	4465	12.21	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
103	20231114	110826	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4980	40	2	0.81	28913015	5789	34.51	4930	5020	4930	6420	3460	4940	4994.47	1.80	0	1805	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	5	1	16153162	804	16.17	0.61	12	0.04	308.00	8099.00	7360	20230427	-32.34	4465	20231023	11.53	7360	-32.34	20230427	4465	11.53	20231023	7360	-32.34	20230427	4465	11.53	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
104	20231114	100817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4990	50	2	1.01	8111810	1629	9.71	4930	4995	4930	6420	3460	4940	4979.63	1.80	0	149	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	5	1	16153162	806	16.20	0.62	12	0.01	308.00	8099.00	7360	20230427	-32.20	4465	20231023	11.76	7360	-32.20	20230427	4465	11.76	20231023	7360	-32.20	20230427	4465	11.76	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
105	20231114	090809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	55	2	1.11	1649875	332	1.98	4930	4995	4930	6420	3460	4940	4969.50	1.80	0	16	5060	5000	4950	4890	4840	4975	4865	83	1480	500	3650	5	1	16153162	807	16.22	0.62	12	0.00	308.00	8099.00	7360	20230427	-32.13	4465	20231023	11.87	7360	-32.13	20230427	4465	11.87	20231023	7360	-32.13	20230427	4465	11.87	20231023	2.48	N	131030	500	82 억		290659	N	N	0	N	00	N
106	20231113	160802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4940	-50	5	-1.00	82973980	16777	83.08	5010	5010	4900	6480	3495	4990	4945.80	1.82	0	-3068	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	798	16.04	0.61	12	0.10	308.00	8099.00	7360	20230427	-32.88	4465	20231023	10.64	7360	-32.88	20230427	4465	10.64	20231023	7360	-32.88	20230427	4465	10.64	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
107	20231113	150800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4905	-85	5	-1.70	79709010	16116	79.80	5010	5010	4900	6480	3495	4990	4945.95	1.82	0	-3072	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	792	15.93	0.61	12	0.10	308.00	8099.00	7360	20230427	-33.36	4465	20231023	9.85	7360	-33.36	20230427	4465	9.85	20231023	7360	-33.36	20230427	4465	9.85	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
108	20231113	140759	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	-65	5	-1.30	60705150	12247	60.64	5010	5010	4925	6480	3495	4990	4956.74	1.82	0	-2846	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	796	15.99	0.61	12	0.08	308.00	8099.00	7360	20230427	-33.08	4465	20231023	10.30	7360	-33.08	20230427	4465	10.30	20231023	7360	-33.08	20230427	4465	10.30	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
109	20231113	130758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4950	-40	5	-0.80	32773630	6583	32.60	5010	5010	4950	6480	3495	4990	4978.52	1.82	0	-2204	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	800	16.07	0.61	12	0.04	308.00	8099.00	7360	20230427	-32.74	4465	20231023	10.86	7360	-32.74	20230427	4465	10.86	20231023	7360	-32.74	20230427	4465	10.86	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
110	20231113	120758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4970	-20	5	-0.40	29393295	5902	29.23	5010	5010	4955	6480	3495	4990	4980.23	1.82	0	-1770	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	803	16.14	0.61	12	0.04	308.00	8099.00	7360	20230427	-32.47	4465	20231023	11.31	7360	-32.47	20230427	4465	11.31	20231023	7360	-32.47	20230427	4465	11.31	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
111	20231113	110757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4980	-10	5	-0.20	25415255	5100	25.25	5010	5010	4960	6480	3495	4990	4983.38	1.82	0	-1035	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	804	16.17	0.61	12	0.03	308.00	8099.00	7360	20230427	-32.34	4465	20231023	11.53	7360	-32.34	20230427	4465	11.53	20231023	7360	-32.34	20230427	4465	11.53	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
112	20231113	100754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	5	2	0.10	10947585	2191	10.85	5010	5010	4980	6480	3495	4990	4996.62	1.82	0	564	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	5	1	16153162	807	16.22	0.62	12	0.01	308.00	8099.00	7360	20230427	-32.13	4465	20231023	11.87	7360	-32.13	20230427	4465	11.87	20231023	7360	-32.13	20230427	4465	11.87	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
113	20231113	090801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	10	2	0.20	3342760	668	3.31	5010	5010	5000	6480	3495	4990	5004.13	1.82	0	264	5120	5055	5005	4940	4890	5030	4915	83	1490	500	3690	10	1	16153162	808	16.23	0.62	12	0.00	308.00	8099.00	7360	20230427	-32.07	4465	20231023	11.98	7360	-32.07	20230427	4465	11.98	20231023	7360	-32.07	20230427	4465	11.98	20231023	2.50	N	131030	500	82 억		293728	N	N	0	N	00	N
114	20231110	160814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4990	-80	5	-1.58	100520450	20125	138.70	5070	5070	4955	6590	3550	5070	4994.80	1.83	0	-2400	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	5	1	16153162	806	16.20	0.62	12	0.12	308.00	8099.00	7360	20230427	-32.20	4465	20231023	11.76	7360	-32.20	20230427	4465	11.76	20231023	7360	-32.20	20230427	4465	11.76	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
115	20231110	150813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4975	-95	5	-1.87	94337910	18885	130.15	5070	5070	4955	6590	3550	5070	4995.39	1.83	0	-2312	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	5	1	16153162	804	16.15	0.61	12	0.12	308.00	8099.00	7360	20230427	-32.40	4465	20231023	11.42	7360	-32.40	20230427	4465	11.42	20231023	7360	-32.40	20230427	4465	11.42	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
116	20231110	140804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4970	-100	5	-1.97	79552120	15915	109.68	5070	5070	4955	6590	3550	5070	4998.56	1.83	0	-1830	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	5	1	16153162	803	16.14	0.61	12	0.10	308.00	8099.00	7360	20230427	-32.47	4465	20231023	11.31	7360	-32.47	20230427	4465	11.31	20231023	7360	-32.47	20230427	4465	11.31	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
117	20231110	130805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-75	5	-1.48	63424110	12671	87.33	5070	5070	4995	6590	3550	5070	5005.45	1.83	0	-1862	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	5	1	16153162	807	16.22	0.62	12	0.08	308.00	8099.00	7360	20230427	-32.13	4465	20231023	11.87	7360	-32.13	20230427	4465	11.87	20231023	7360	-32.13	20230427	4465	11.87	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
118	20231110	120808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	-60	5	-1.18	51780290	10343	71.28	5070	5070	4995	6590	3550	5070	5006.31	1.83	0	-1254	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	10	1	16153162	809	16.27	0.62	12	0.06	308.00	8099.00	7360	20230427	-31.93	4465	20231023	12.21	7360	-31.93	20230427	4465	12.21	20231023	7360	-31.93	20230427	4465	12.21	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
119	20231110	110757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-40	5	-0.79	49500370	9890	68.16	5070	5070	4995	6590	3550	5070	5005.09	1.83	0	-911	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	10	1	16153162	813	16.33	0.62	12	0.06	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
120	20231110	100805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-30	5	-0.59	22294700	4450	30.67	5070	5070	5000	6590	3550	5070	5010.04	1.83	0	-958	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	10	1	16153162	814	16.36	0.62	12	0.03	308.00	8099.00	7360	20230427	-31.52	4465	20231023	12.88	7360	-31.52	20230427	4465	12.88	20231023	7360	-31.52	20230427	4465	12.88	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
121	20231110	090751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-20	5	-0.39	5886410	1175	8.10	5070	5070	5000	6590	3550	5070	5009.71	1.83	0	233	5223	5146	5083	5006	4943	5115	4975	83	1520	500	3750	10	1	16153162	816	16.40	0.62	12	0.01	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.51	N	131030	500	82 억		296130	N	N	0	N	00	N
122	20231109	160746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-60	5	-1.17	73718610	14510	33.83	5110	5160	5020	6660	3600	5130	5080.73	1.86	0	-4980	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	819	16.46	0.63	12	0.09	308.00	8099.00	7360	20230427	-31.11	4465	20231023	13.55	7360	-31.11	20230427	4465	13.55	20231023	7360	-31.11	20230427	4465	13.55	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
123	20231109	150744	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-80	5	-1.56	69753470	13727	32.01	5110	5160	5020	6660	3600	5130	5081.48	1.86	0	-4928	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	816	16.40	0.62	12	0.08	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
124	20231109	140742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	37912450	7424	17.31	5110	5160	5080	6660	3600	5130	5106.74	1.86	0	-2598	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
125	20231109	130745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-50	5	-0.97	33688090	6599	15.39	5110	5160	5080	6660	3600	5130	5105.03	1.86	0	-2310	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	821	16.49	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
126	20231109	120749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	0	3	0.00	30738550	6020	14.04	5110	5160	5080	6660	3600	5130	5106.07	1.86	0	-2376	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	829	16.66	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
127	20231109	110746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-20	5	-0.39	29912940	5859	13.66	5110	5160	5080	6660	3600	5130	5105.47	1.86	0	-2369	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	825	16.59	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
128	20231109	100741	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-40	5	-0.78	20314830	3973	9.26	5110	5160	5090	6660	3600	5130	5113.22	1.86	0	-1737	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	822	16.53	0.63	12	0.02	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
129	20231109	090747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	0	3	0.00	3669950	716	1.67	5110	5130	5110	6660	3600	5130	5125.63	1.86	0	173	5270	5200	5110	5040	4950	5235	5075	83	1530	500	3790	10	1	16153162	829	16.66	0.63	12	0.00	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.53	N	131030	500	82 억		301074	N	N	0	N	00	N
130	20231108	160738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	80	2	1.58	219687630	42890	123.73	5020	5180	5020	6560	3540	5050	5122.15	1.84	0	3986	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	829	16.66	0.63	12	0.27	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
131	20231108	150743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	60	2	1.19	209107340	40824	117.77	5020	5180	5020	6560	3540	5050	5122.20	1.84	0	4134	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	825	16.59	0.63	12	0.25	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
132	20231108	140739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	100	2	1.98	184731670	36072	104.06	5020	5180	5020	6560	3540	5050	5121.23	1.84	0	4791	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	832	16.72	0.64	12	0.22	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
133	20231108	130737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	100	2	1.98	176500330	34469	99.44	5020	5180	5020	6560	3540	5050	5120.59	1.84	0	4759	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	832	16.72	0.64	12	0.21	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
134	20231108	120732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	120	2	2.38	164101360	32052	92.46	5020	5180	5020	6560	3540	5050	5119.89	1.84	0	4776	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	835	16.79	0.64	12	0.20	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
135	20231108	110740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	80	2	1.58	104245640	20386	58.81	5020	5160	5020	6560	3540	5050	5113.65	1.84	0	2277	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	829	16.66	0.63	12	0.13	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
136	20231108	100739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	50	2	0.99	92976880	18182	52.45	5020	5160	5020	6560	3540	5050	5113.74	1.84	0	2468	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	824	16.56	0.63	12	0.11	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
137	20231108	090736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	20	2	0.40	18699640	3697	10.67	5020	5090	5020	6560	3540	5050	5058.10	1.84	0	2873	5180	5115	5055	4990	4930	5112	4987	83	1510	500	3730	10	1	16153162	819	16.46	0.63	12	0.02	308.00	8099.00	7360	20230427	-31.11	4465	20231023	13.55	7360	-31.11	20230427	4465	13.55	20231023	7360	-31.11	20230427	4465	13.55	20231023	2.55	N	131030	500	82 억		296514	N	N	0	N	00	N
138	20231107	160739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	174444220	34661	75.60	5050	5120	4995	6600	3560	5080	5032.87	1.84	0	-603	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	816	16.40	0.62	12	0.21	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
139	20231107	150739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	163141150	32419	70.71	5050	5120	4995	6600	3560	5080	5032.27	1.84	0	-1186	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	811	16.30	0.62	12	0.20	308.00	8099.00	7360	20230427	-31.79	4465	20231023	12.43	7360	-31.79	20230427	4465	12.43	20231023	7360	-31.79	20230427	4465	12.43	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
140	20231107	140743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	151734240	30142	65.74	5050	5120	4995	6600	3560	5080	5033.98	1.84	0	-1294	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	811	16.30	0.62	12	0.19	308.00	8099.00	7360	20230427	-31.79	4465	20231023	12.43	7360	-31.79	20230427	4465	12.43	20231023	7360	-31.79	20230427	4465	12.43	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
141	20231107	130741	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	116262405	23057	50.29	5050	5120	4995	6600	3560	5080	5042.39	1.84	0	-3107	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	811	16.30	0.62	12	0.14	308.00	8099.00	7360	20230427	-31.79	4465	20231023	12.43	7360	-31.79	20230427	4465	12.43	20231023	7360	-31.79	20230427	4465	12.43	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
142	20231107	120737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-60	5	-1.18	88516210	17516	38.20	5050	5120	5020	6600	3560	5080	5053.45	1.84	0	-2620	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	811	16.30	0.62	12	0.11	308.00	8099.00	7360	20230427	-31.79	4465	20231023	12.43	7360	-31.79	20230427	4465	12.43	20231023	7360	-31.79	20230427	4465	12.43	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
143	20231107	110737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-20	5	-0.39	62064000	12258	26.74	5050	5120	5030	6600	3560	5080	5063.14	1.84	0	72	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	817	16.43	0.62	12	0.08	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
144	20231107	100746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	42475980	8376	18.27	5050	5120	5030	6600	3560	5080	5071.15	1.84	0	-328	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	816	16.40	0.62	12	0.05	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
145	20231107	090727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-50	5	-0.98	6882440	1364	2.97	5050	5070	5030	6600	3560	5080	5045.78	1.84	0	-865	5146	5112	5056	5022	4966	5130	5040	83	1520	500	3750	10	1	16153162	813	16.33	0.62	12	0.01	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.56	N	131030	500	82 억		296915	N	N	0	N	00	N
146	20231106	160721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	20	2	0.40	231069340	45837	208.45	5060	5090	5000	6570	3550	5060	5040.66	1.79	0	7121	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	821	16.49	0.63	12	0.28	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
147	20231106	150724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	221206800	43892	199.61	5060	5090	5000	6570	3550	5060	5039.37	1.79	0	7578	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	814	16.36	0.62	12	0.27	308.00	8099.00	7360	20230427	-31.52	4465	20231023	12.88	7360	-31.52	20230427	4465	12.88	20231023	7360	-31.52	20230427	4465	12.88	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
148	20231106	140722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	180005610	35717	162.43	5060	5090	5000	6570	3550	5060	5039.25	1.79	0	7226	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	814	16.36	0.62	12	0.22	308.00	8099.00	7360	20230427	-31.52	4465	20231023	12.88	7360	-31.52	20230427	4465	12.88	20231023	7360	-31.52	20230427	4465	12.88	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
149	20231106	130729	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-10	5	-0.20	164508670	32642	148.45	5060	5090	5000	6570	3550	5060	5039.21	1.79	0	7183	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	816	16.40	0.62	12	0.20	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
150	20231106	120726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	127328610	25251	114.83	5060	5090	5000	6570	3550	5060	5041.87	1.79	0	6872	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	814	16.36	0.62	12	0.16	308.00	8099.00	7360	20230427	-31.52	4465	20231023	12.88	7360	-31.52	20230427	4465	12.88	20231023	7360	-31.52	20230427	4465	12.88	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
151	20231106	110725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	-50	5	-0.99	94322260	18719	85.13	5060	5090	5000	6570	3550	5060	5037.78	1.79	0	5963	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	809	16.27	0.62	12	0.12	308.00	8099.00	7360	20230427	-31.93	4465	20231023	12.21	7360	-31.93	20230427	4465	12.21	20231023	7360	-31.93	20230427	4465	12.21	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
152	20231106	100703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-10	5	-0.20	70203290	13915	63.28	5060	5090	5000	6570	3550	5060	5044.13	1.79	0	2867	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	816	16.40	0.62	12	0.09	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
153	20231106	090725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	38343580	7599	34.56	5060	5060	5000	6570	3550	5060	5043.97	1.79	0	1221	5113	5086	5043	5016	4973	5100	5030	83	1510	500	3740	10	1	16153162	814	16.36	0.62	12	0.05	308.00	8099.00	7360	20230427	-31.52	4465	20231023	12.88	7360	-31.52	20230427	4465	12.88	20231023	7360	-31.52	20230427	4465	12.88	20231023	2.57	N	131030	500	82 억		289789	N	N	0	N	00	N
154	20231103	160716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	60	2	1.20	110870210	21988	53.77	5000	5070	5000	6500	3500	5000	5042.31	1.76	0	6101	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	817	16.43	0.62	12	0.14	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
155	20231103	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	40	2	0.80	107434490	21309	52.11	5000	5070	5000	6500	3500	5000	5041.74	1.76	0	6101	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	814	16.36	0.62	12	0.13	308.00	8099.00	7360	20230427	-31.52	4465	20231023	12.88	7360	-31.52	20230427	4465	12.88	20231023	7360	-31.52	20230427	4465	12.88	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
156	20231103	140713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	30	2	0.60	68458640	13588	33.23	5000	5070	5000	6500	3500	5000	5038.17	1.76	0	3111	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	813	16.33	0.62	12	0.08	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
157	20231103	130714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	50	2	1.00	57164470	11346	27.75	5000	5070	5000	6500	3500	5000	5038.29	1.76	0	2922	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	816	16.40	0.62	12	0.07	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
158	20231103	120713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	70	2	1.40	48478470	9626	23.54	5000	5070	5000	6500	3500	5000	5036.20	1.76	0	2676	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	819	16.46	0.63	12	0.06	308.00	8099.00	7360	20230427	-31.11	4465	20231023	13.55	7360	-31.11	20230427	4465	13.55	20231023	7360	-31.11	20230427	4465	13.55	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
159	20231103	110720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	60	2	1.20	34511860	6858	16.77	5000	5060	5000	6500	3500	5000	5032.35	1.76	0	1448	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	817	16.43	0.62	12	0.04	308.00	8099.00	7360	20230427	-31.25	4465	20231023	13.33	7360	-31.25	20230427	4465	13.33	20231023	7360	-31.25	20230427	4465	13.33	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
160	20231103	100704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	30	2	0.60	23830430	4741	11.59	5000	5040	5000	6500	3500	5000	5026.46	1.76	0	294	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	813	16.33	0.62	12	0.03	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
161	20231103	090708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	30	2	0.60	475180	95	0.23	5000	5030	5000	6500	3500	5000	5001.89	1.76	0	-47	5153	5076	4993	4916	4833	5115	4955	83	1500	500	3700	10	1	16153162	813	16.33	0.62	12	0.00	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.58	N	131030	500	82 억		283650	N	N	0	N	00	N
162	20231102	160708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	90	2	1.83	204867660	40891	299.85	4910	5070	4910	6380	3440	4910	5010.09	1.67	0	13560	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	808	16.23	0.62	12	0.25	308.00	8099.00	7360	20230427	-32.07	4465	20231023	11.98	7360	-32.07	20230427	4465	11.98	20231023	7360	-32.07	20230427	4465	11.98	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
163	20231102	150716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	90	2	1.83	198728160	39663	290.85	4910	5070	4910	6380	3440	4910	5010.42	1.67	0	13039	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	808	16.23	0.62	12	0.25	308.00	8099.00	7360	20230427	-32.07	4465	20231023	11.98	7360	-32.07	20230427	4465	11.98	20231023	7360	-32.07	20230427	4465	11.98	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
164	20231102	140704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	100	2	2.04	183977450	36714	269.22	4910	5070	4910	6380	3440	4910	5011.10	1.67	0	10740	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	809	16.27	0.62	12	0.23	308.00	8099.00	7360	20230427	-31.93	4465	20231023	12.21	7360	-31.93	20230427	4465	12.21	20231023	7360	-31.93	20230427	4465	12.21	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
165	20231102	130709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	120	2	2.44	171090265	34141	250.36	4910	5070	4910	6380	3440	4910	5011.28	1.67	0	10591	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	813	16.33	0.62	12	0.21	308.00	8099.00	7360	20230427	-31.66	4465	20231023	12.65	7360	-31.66	20230427	4465	12.65	20231023	7360	-31.66	20230427	4465	12.65	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
166	20231102	120706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	90	2	1.83	136616650	27259	199.89	4910	5070	4910	6380	3440	4910	5011.80	1.67	0	6683	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	808	16.23	0.62	12	0.17	308.00	8099.00	7360	20230427	-32.07	4465	20231023	11.98	7360	-32.07	20230427	4465	11.98	20231023	7360	-32.07	20230427	4465	11.98	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
167	20231102	110705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	110	2	2.24	114825260	22904	167.95	4910	5070	4910	6380	3440	4910	5013.33	1.67	0	5953	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	811	16.30	0.62	12	0.14	308.00	8099.00	7360	20230427	-31.79	4465	20231023	12.43	7360	-31.79	20230427	4465	12.43	20231023	7360	-31.79	20230427	4465	12.43	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
168	20231102	100707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	100	2	2.04	50369055	10082	73.93	4910	5030	4910	6380	3440	4910	4995.94	1.67	0	4424	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	10	1	16153162	809	16.27	0.62	12	0.06	308.00	8099.00	7360	20230427	-31.93	4465	20231023	12.21	7360	-31.93	20230427	4465	12.21	20231023	7360	-31.93	20230427	4465	12.21	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
169	20231102	090711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4945	35	2	0.71	2038460	415	3.04	4910	4945	4910	6380	3440	4910	4911.95	1.67	0	314	5020	4965	4890	4835	4760	4992	4862	83	1470	500	3630	5	1	16153162	799	16.06	0.61	12	0.00	308.00	8099.00	7360	20230427	-32.81	4465	20231023	10.75	7360	-32.81	20230427	4465	10.75	20231023	7360	-32.81	20230427	4465	10.75	20231023	2.60	N	131030	500	82 억		269596	N	N	0	N	00	N
170	20231101	160704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	95	2	1.97	66343155	13584	59.36	4815	4945	4815	6250	3375	4815	4883.92	1.66	0	681	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	793	15.94	0.61	12	0.08	308.00	8099.00	7360	20230427	-33.29	4465	20231023	9.97	7360	-33.29	20230427	4465	9.97	20231023	7360	-33.29	20230427	4465	9.97	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
171	20231101	150705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	55	2	1.14	54758680	11219	49.03	4815	4945	4815	6250	3375	4815	4880.89	1.66	0	874	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	787	15.81	0.60	12	0.07	308.00	8099.00	7360	20230427	-33.83	4465	20231023	9.07	7360	-33.83	20230427	4465	9.07	20231023	7360	-33.83	20230427	4465	9.07	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
172	20231101	140658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4860	45	2	0.93	38453785	7869	34.39	4815	4945	4815	6250	3375	4815	4886.74	1.66	0	390	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	785	15.78	0.60	12	0.05	308.00	8099.00	7360	20230427	-33.97	4465	20231023	8.85	7360	-33.97	20230427	4465	8.85	20231023	7360	-33.97	20230427	4465	8.85	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
173	20231101	130703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4890	75	2	1.56	35498285	7262	31.74	4815	4945	4815	6250	3375	4815	4888.22	1.66	0	481	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	790	15.88	0.60	12	0.04	308.00	8099.00	7360	20230427	-33.56	4465	20231023	9.52	7360	-33.56	20230427	4465	9.52	20231023	7360	-33.56	20230427	4465	9.52	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
174	20231101	120719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	55	2	1.14	25186620	5153	22.52	4815	4945	4815	6250	3375	4815	4887.76	1.66	0	2500	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	787	15.81	0.60	12	0.03	308.00	8099.00	7360	20230427	-33.83	4465	20231023	9.07	7360	-33.83	20230427	4465	9.07	20231023	7360	-33.83	20230427	4465	9.07	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
175	20231101	110723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4860	45	2	0.93	24733615	5060	22.11	4815	4945	4815	6250	3375	4815	4888.07	1.66	0	2501	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	785	15.78	0.60	12	0.03	308.00	8099.00	7360	20230427	-33.97	4465	20231023	8.85	7360	-33.97	20230427	4465	8.85	20231023	7360	-33.97	20230427	4465	8.85	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
176	20231101	100715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	95	2	1.97	17215960	3519	15.38	4815	4945	4815	6250	3375	4815	4892.29	1.66	0	1921	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	793	15.94	0.61	12	0.02	308.00	8099.00	7360	20230427	-33.29	4465	20231023	9.97	7360	-33.29	20230427	4465	9.97	20231023	7360	-33.29	20230427	4465	9.97	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N
177	20231101	090715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4875	60	2	1.25	3143200	648	2.83	4815	4875	4815	6250	3375	4815	4850.62	1.66	0	120	4981	4897	4856	4772	4731	4877	4752	83	1435	500	3560	5	1	16153162	787	15.83	0.60	12	0.00	308.00	8099.00	7360	20230427	-33.76	4465	20231023	9.18	7360	-33.76	20230427	4465	9.18	20231023	7360	-33.76	20230427	4465	9.18	20231023	2.61	N	131030	500	82 억		268599	N	N	0	N	00	N