KissMeData/100700/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	160810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	10	2	0.36	165051610	59134	143.47	2795	2805	2765	3630	1960	2795	2791.15	0.65	0	12072	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1229	11.79	0.99	12	0.14	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
3	20231130	150812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	0	3	0.00	155392165	55686	135.10	2795	2805	2765	3630	1960	2795	2790.51	0.65	0	11725	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1224	11.74	0.99	12	0.13	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
4	20231130	140808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	10	2	0.36	132118240	47374	114.94	2795	2805	2765	3630	1960	2795	2788.83	0.65	0	11041	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1229	11.79	0.99	12	0.11	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
5	20231130	130805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	5	2	0.18	117772730	42249	102.50	2795	2805	2765	3630	1960	2795	2787.59	0.65	0	10223	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1226	11.76	0.99	12	0.10	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
6	20231130	120817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	5	2	0.18	107676375	38643	93.75	2795	2805	2765	3630	1960	2795	2786.44	0.65	0	10120	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1226	11.76	0.99	12	0.09	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
7	20231130	110813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	-5	5	-0.18	59842290	21486	52.13	2795	2805	2765	3630	1960	2795	2785.18	0.65	0	3740	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1222	11.72	0.99	12	0.05	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
8	20231130	100807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	0	3	0.00	41894630	15046	36.50	2795	2805	2765	3630	1960	2795	2784.44	0.65	0	2612	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1224	11.74	0.99	12	0.03	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
9	20231130	090807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	0	3	0.00	2526680	904	2.19	2795	2795	2795	3630	1960	2795	2795.00	0.65	0	0	2841	2817	2806	2782	2771	2812	2777	44	835	100	2010	5	1	43800000	1224	11.74	0.99	12	0.00	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.50	N	100700	100	43 억		285500	N	N	0	N	00	N
10	20231129	160803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-10	5	-0.36	115552895	41216	111.47	2810	2830	2795	3645	1965	2805	2803.59	0.66	0	-2013	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.09	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
11	20231129	150811	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-10	5	-0.36	108178975	38579	104.34	2810	2830	2795	3645	1965	2805	2804.09	0.66	0	-2072	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.09	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
12	20231129	140806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	-5	5	-0.18	87053310	31038	83.95	2810	2830	2795	3645	1965	2805	2804.73	0.66	0	-395	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.07	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
13	20231129	130807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-10	5	-0.36	75084000	26759	72.37	2810	2830	2795	3645	1965	2805	2805.93	0.66	0	241	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.06	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
14	20231129	120808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	10	2	0.36	44331640	15779	42.68	2810	2830	2795	3645	1965	2805	2809.53	0.66	0	-581	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1233	11.83	0.99	12	0.04	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
15	20231129	110807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	10	2	0.36	39163605	13940	37.70	2810	2830	2795	3645	1965	2805	2809.44	0.66	0	-740	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1233	11.83	0.99	12	0.03	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
16	20231129	100806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	5	2	0.18	30688900	10924	29.55	2810	2830	2795	3645	1965	2805	2809.31	0.66	0	-732	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1231	11.81	0.99	12	0.02	238.00	2832.00	3380	20221213	-16.86	2430	20230727	15.64	3250	-13.54	20230203	2430	15.64	20230727	3380	-16.86	20221213	2430	15.64	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
17	20231129	090803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	5	2	0.18	1787230	636	1.72	2810	2820	2810	3645	1965	2805	2810.11	0.66	0	0	2838	2821	2808	2791	2778	2815	2785	44	840	100	2010	5	1	43800000	1231	11.81	0.99	12	0.00	238.00	2832.00	3380	20221213	-16.86	2430	20230727	15.64	3250	-13.54	20230203	2430	15.64	20230727	3380	-16.86	20221213	2430	15.64	20230727	1.49	N	100700	100	43 억		287432	N	N	0	N	00	N
18	20231128	160804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	-10	5	-0.36	103895960	36958	84.45	2815	2825	2795	3655	1975	2815	2811.19	0.65	0	1473	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1229	11.79	0.99	12	0.08	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
19	20231128	150713	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	-10	5	-0.36	98521675	35044	80.07	2815	2825	2795	3655	1975	2815	2811.37	0.65	0	928	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1229	11.79	0.99	12	0.08	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
20	20231128	140804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2820	5	2	0.18	91699195	32617	74.53	2815	2825	2795	3655	1975	2815	2811.39	0.65	0	98	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1235	11.85	1.00	12	0.07	238.00	2832.00	3380	20221213	-16.57	2430	20230727	16.05	3250	-13.23	20230203	2430	16.05	20230727	3380	-16.57	20221213	2430	16.05	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
21	20231128	130759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	0	3	0.00	71547535	25458	58.17	2815	2825	2795	3655	1975	2815	2810.41	0.65	0	-349	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1233	11.83	0.99	12	0.06	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
22	20231128	120803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	-10	5	-0.36	58047625	20655	47.20	2815	2825	2795	3655	1975	2815	2810.34	0.65	0	-835	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1229	11.79	0.99	12	0.05	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
23	20231128	110802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	0	3	0.00	37328430	13283	30.35	2815	2825	2795	3655	1975	2815	2810.24	0.65	0	-1079	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1233	11.83	0.99	12	0.03	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
24	20231128	100800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-20	5	-0.71	23877175	8494	19.41	2815	2825	2795	3655	1975	2815	2811.06	0.65	0	-810	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1224	11.74	0.99	12	0.02	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
25	20231128	090759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-20	5	-0.71	8297485	2950	6.74	2815	2820	2795	3655	1975	2815	2812.71	0.65	0	206	2841	2827	2806	2792	2771	2832	2797	44	840	100	2020	5	1	43800000	1224	11.74	0.99	12	0.01	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.50	N	100700	100	43 억		285957	N	N	0	N	00	N
26	20231127	160758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	0	3	0.00	122793060	43765	96.64	2815	2820	2785	3655	1975	2815	2805.72	0.66	0	-3595	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1233	11.83	0.99	12	0.10	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
27	20231127	150800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	-5	5	-0.18	96273035	34292	75.72	2815	2820	2785	3655	1975	2815	2807.45	0.66	0	-4124	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1231	11.81	0.99	12	0.08	238.00	2832.00	3380	20221213	-16.86	2430	20230727	15.64	3250	-13.54	20230203	2430	15.64	20230727	3380	-16.86	20221213	2430	15.64	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
28	20231127	140804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	-10	5	-0.36	83087235	29587	65.33	2815	2820	2785	3655	1975	2815	2808.23	0.66	0	-4155	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1229	11.79	0.99	12	0.07	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
29	20231127	130802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	-10	5	-0.36	64666525	23009	50.81	2815	2820	2785	3655	1975	2815	2810.49	0.66	0	-3521	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1229	11.79	0.99	12	0.05	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
30	20231127	120805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	0	3	0.00	55468065	19736	43.58	2815	2820	2785	3655	1975	2815	2810.50	0.66	0	-3392	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1233	11.83	0.99	12	0.05	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
31	20231127	110752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2820	5	2	0.18	48928570	17412	38.45	2815	2820	2785	3655	1975	2815	2810.05	0.66	0	-3433	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1235	11.85	1.00	12	0.04	238.00	2832.00	3380	20221213	-16.57	2430	20230727	16.05	3250	-13.23	20230203	2430	16.05	20230727	3380	-16.57	20221213	2430	16.05	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
32	20231127	100751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	-15	5	-0.53	20345680	7250	16.01	2815	2820	2785	3655	1975	2815	2806.30	0.66	0	-3593	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1226	11.76	0.99	12	0.02	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
33	20231127	090754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2820	5	2	0.18	11412355	4054	8.95	2815	2820	2810	3655	1975	2815	2815.09	0.66	0	-3772	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1235	11.85	1.00	12	0.01	238.00	2832.00	3380	20221213	-16.57	2430	20230727	16.05	3250	-13.23	20230203	2430	16.05	20230727	3380	-16.57	20221213	2430	16.05	20230727	1.49	N	100700	100	43 억		289552	N	N	0	N	00	N
34	20231124	160746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	35	2	1.26	126722135	45278	48.35	2780	2815	2770	3610	1950	2780	2798.75	0.66	0	1301	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1233	11.83	0.99	12	0.10	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
35	20231124	150755	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	35	2	1.26	117921395	42148	45.01	2780	2815	2770	3610	1950	2780	2797.79	0.66	0	1117	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1233	11.83	0.99	12	0.10	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
36	20231124	140756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	10	2	0.36	67781740	24288	25.94	2780	2805	2770	3610	1950	2780	2790.75	0.66	0	887	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1222	11.72	0.99	12	0.06	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
37	20231124	130752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	25	2	0.90	52087270	18677	19.94	2780	2805	2770	3610	1950	2780	2788.85	0.66	0	-415	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1229	11.79	0.99	12	0.04	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
38	20231124	120757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	10	2	0.36	34009445	12213	13.04	2780	2795	2770	3610	1950	2780	2784.69	0.66	0	-606	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1222	11.72	0.99	12	0.03	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
39	20231124	110752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	10	2	0.36	28325360	10173	10.86	2780	2795	2770	3610	1950	2780	2784.37	0.66	0	-587	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1222	11.72	0.99	12	0.02	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
40	20231124	100752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2785	5	2	0.18	23485140	8438	9.01	2780	2790	2770	3610	1950	2780	2783.26	0.66	0	41	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1220	11.70	0.98	12	0.02	238.00	2832.00	3380	20221213	-17.60	2430	20230727	14.61	3250	-14.31	20230203	2430	14.61	20230727	3380	-17.60	20221213	2430	14.61	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
41	20231124	090751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2770	-10	5	-0.36	1958530	706	0.75	2780	2780	2770	3610	1950	2780	2774.12	0.66	0	35	2866	2822	2801	2757	2736	2812	2747	44	830	100	2000	5	1	43800000	1213	11.64	0.98	12	0.00	238.00	2832.00	3380	20221213	-18.05	2430	20230727	13.99	3250	-14.77	20230203	2430	13.99	20230727	3380	-18.05	20221213	2430	13.99	20230727	1.50	N	100700	100	43 억		288251	N	N	0	N	00	N
42	20231123	160742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2780	-35	5	-1.24	263354690	93608	216.86	2815	2845	2780	3655	1975	2815	2813.38	0.66	0	95	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1218	11.68	0.98	12	0.21	238.00	2832.00	3380	20221213	-17.75	2430	20230727	14.40	3250	-14.46	20230203	2430	14.40	20230727	3380	-17.75	20221213	2430	14.40	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
43	20231123	150807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	0	3	0.00	258170715	91746	212.55	2815	2845	2780	3655	1975	2815	2813.97	0.66	0	-202	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1233	11.83	0.99	12	0.21	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
44	20231123	140804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	-15	5	-0.53	166760355	59085	136.88	2815	2845	2780	3655	1975	2815	2822.38	0.66	0	-208	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1226	11.76	0.99	12	0.13	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
45	20231123	130805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	-15	5	-0.53	144448380	51102	118.39	2815	2845	2790	3655	1975	2815	2826.67	0.66	0	-185	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1226	11.76	0.99	12	0.12	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
46	20231123	120754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	-5	5	-0.18	134828030	47669	110.43	2815	2845	2790	3655	1975	2815	2828.42	0.66	0	-390	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1231	11.81	0.99	12	0.11	238.00	2832.00	3380	20221213	-16.86	2430	20230727	15.64	3250	-13.54	20230203	2430	15.64	20230727	3380	-16.86	20221213	2430	15.64	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
47	20231123	110812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2830	15	2	0.53	125227915	44258	102.53	2815	2845	2790	3655	1975	2815	2829.50	0.66	0	-879	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1240	11.89	1.00	12	0.10	238.00	2832.00	3380	20221213	-16.27	2430	20230727	16.46	3250	-12.92	20230203	2430	16.46	20230727	3380	-16.27	20221213	2430	16.46	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
48	20231123	100754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2820	5	2	0.18	33812760	12014	27.83	2815	2825	2790	3655	1975	2815	2814.45	0.66	0	-1087	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1235	11.85	1.00	12	0.03	238.00	2832.00	3380	20221213	-16.57	2430	20230727	16.05	3250	-13.23	20230203	2430	16.05	20230727	3380	-16.57	20221213	2430	16.05	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
49	20231123	090750	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	-25	5	-0.89	2760495	984	2.28	2815	2815	2790	3655	1975	2815	2805.38	0.66	0	0	2845	2830	2800	2785	2755	2837	2792	44	840	100	2020	5	1	43800000	1222	11.72	0.99	12	0.00	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.51	N	100700	100	43 억		288054	N	N	0	N	00	N
50	20231122	160725	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	15	2	0.54	120624050	43165	46.87	2805	2815	2770	3640	1960	2800	2794.49	0.67	0	-4139	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1233	11.83	0.99	12	0.10	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
51	20231122	150738	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2805	5	2	0.18	113972940	40794	44.30	2805	2810	2770	3640	1960	2800	2793.87	0.67	0	-3509	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1229	11.79	0.99	12	0.09	238.00	2832.00	3380	20221213	-17.01	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3380	-17.01	20221213	2430	15.43	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
52	20231122	140731	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	0	3	0.00	105508510	37776	41.02	2805	2805	2770	3640	1960	2800	2793.00	0.67	0	-3451	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.09	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
53	20231122	130758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2790	-10	5	-0.36	77225535	27665	30.04	2805	2805	2770	3640	1960	2800	2791.45	0.67	0	-2333	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.06	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
54	20231122	120801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	0	3	0.00	65163890	23350	25.36	2805	2805	2770	3640	1960	2800	2790.74	0.67	0	-1101	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.05	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
55	20231122	110837	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-5	5	-0.18	63862785	22885	24.85	2805	2805	2770	3640	1960	2800	2790.60	0.67	0	-1092	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.05	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
56	20231122	100814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2795	-5	5	-0.18	47168035	16896	18.35	2805	2805	2770	3640	1960	2800	2791.67	0.67	0	10	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1224	11.74	0.99	12	0.04	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
57	20231122	090732	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2800	0	3	0.00	8245805	2946	3.20	2805	2805	2795	3640	1960	2800	2798.98	0.67	0	69	2840	2820	2785	2765	2730	2830	2775	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.01	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.52	N	100700	100	43 억		292193	N	N	0	N	00	N
58	20231121	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	50	2	1.82	256952905	92011	139.65	2750	2805	2750	3575	1925	2750	2792.60	0.67	0	609	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1226	11.76	0.99	12	0.21	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
59	20231121	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	40	2	1.45	248361975	88941	134.99	2750	2805	2750	3575	1925	2750	2792.44	0.67	0	-245	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1222	11.72	0.99	12	0.20	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
60	20231121	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	45	2	1.64	228156185	81713	124.02	2750	2805	2750	3575	1925	2750	2792.17	0.67	0	-614	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1224	11.74	0.99	12	0.19	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
61	20231121	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	40	2	1.45	224019930	80232	121.77	2750	2805	2750	3575	1925	2750	2792.15	0.67	0	-664	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1222	11.72	0.99	12	0.18	238.00	2832.00	3380	20221213	-17.46	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3380	-17.46	20221213	2430	14.81	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
62	20231121	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	50	2	1.82	202390160	72479	110.01	2750	2805	2750	3575	1925	2750	2792.40	0.67	0	-1052	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1226	11.76	0.99	12	0.17	238.00	2832.00	3380	20221213	-17.16	2430	20230727	15.23	3250	-13.85	20230203	2430	15.23	20230727	3380	-17.16	20221213	2430	15.23	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
63	20231121	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	45	2	1.64	108037395	38669	58.69	2750	2805	2750	3575	1925	2750	2793.90	0.67	0	-571	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1224	11.74	0.99	12	0.09	238.00	2832.00	3380	20221213	-17.31	2430	20230727	15.02	3250	-14.00	20230203	2430	15.02	20230727	3380	-17.31	20221213	2430	15.02	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
64	20231121	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	25	2	0.91	12815400	4617	7.01	2750	2785	2750	3575	1925	2750	2775.70	0.67	0	-299	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1215	11.66	0.98	12	0.01	238.00	2832.00	3380	20221213	-17.90	2430	20230727	14.20	3250	-14.62	20230203	2430	14.20	20230727	3380	-17.90	20221213	2430	14.20	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
65	20231121	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	20	2	0.73	675025	245	0.37	2750	2770	2750	3575	1925	2750	2755.20	0.67	0	111	2793	2771	2753	2731	2713	2762	2722	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.00	238.00	2832.00	3380	20221213	-18.05	2430	20230727	13.99	3250	-14.77	20230203	2430	13.99	20230727	3380	-18.05	20221213	2430	13.99	20230727	1.53	N	100700	100	43 억		291583	N	N	0	N	00	N
66	20231120	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	0	3	0.00	181336065	65742	96.09	2760	2775	2735	3575	1925	2750	2758.30	0.66	0	821	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.15	238.00	2832.00	3380	20221213	-18.64	2430	20230727	13.17	3250	-15.38	20230203	2430	13.17	20230727	3380	-18.64	20221213	2430	13.17	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
67	20231120	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	20	2	0.73	170073020	61660	90.13	2760	2775	2735	3575	1925	2750	2758.24	0.66	0	645	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.14	238.00	2832.00	3380	20221213	-18.05	2430	20230727	13.99	3250	-14.77	20230203	2430	13.99	20230727	3380	-18.05	20221213	2430	13.99	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
68	20231120	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	15	2	0.55	142303780	51630	75.46	2760	2765	2735	3575	1925	2750	2756.22	0.66	0	-852	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1211	11.62	0.98	12	0.12	238.00	2832.00	3380	20221213	-18.20	2430	20230727	13.79	3250	-14.92	20230203	2430	13.79	20230727	3380	-18.20	20221213	2430	13.79	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
69	20231120	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	96228390	34934	51.06	2760	2765	2735	3575	1925	2750	2754.58	0.66	0	-1777	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.08	238.00	2832.00	3380	20221213	-18.34	2430	20230727	13.58	3250	-15.08	20230203	2430	13.58	20230727	3380	-18.34	20221213	2430	13.58	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
70	20231120	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	51061235	18559	27.13	2760	2760	2735	3575	1925	2750	2751.29	0.66	0	-1780	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.04	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
71	20231120	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	43410425	15780	23.06	2760	2760	2735	3575	1925	2750	2750.98	0.66	0	-1501	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.04	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
72	20231120	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	30036670	10920	15.96	2760	2760	2735	3575	1925	2750	2750.61	0.66	0	-1371	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.02	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
73	20231120	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	1061125	385	0.56	2760	2760	2740	3575	1925	2750	2756.17	0.66	0	0	2786	2767	2751	2732	2716	2760	2725	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.00	238.00	2832.00	3380	20221213	-18.34	2430	20230727	13.58	3250	-15.08	20230203	2430	13.58	20230727	3380	-18.34	20221213	2430	13.58	20230727	1.56	N	100700	100	43 억		290838	N	N	0	N	00	N
74	20231117	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-5	5	-0.18	188542260	68416	51.14	2755	2770	2735	3580	1930	2755	2755.82	0.66	0	636	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.16	238.00	2832.00	3380	20221213	-18.64	2430	20230727	13.17	3250	-15.38	20230203	2430	13.17	20230727	3380	-18.64	20221213	2430	13.17	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
75	20231117	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	0	3	0.00	166286260	60310	45.08	2755	2770	2735	3580	1930	2755	2757.19	0.66	0	489	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.14	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
76	20231117	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	0	3	0.00	153601755	55706	41.64	2755	2770	2735	3580	1930	2755	2757.36	0.66	0	399	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.13	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
77	20231117	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	0	3	0.00	142080875	51517	38.51	2755	2770	2735	3580	1930	2755	2757.94	0.66	0	302	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.12	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
78	20231117	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	0	3	0.00	112326975	40724	30.44	2755	2770	2735	3580	1930	2755	2758.25	0.66	0	219	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.09	238.00	2832.00	3380	20221213	-18.49	2430	20230727	13.37	3250	-15.23	20230203	2430	13.37	20230727	3380	-18.49	20221213	2430	13.37	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
79	20231117	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	5	2	0.18	101103440	36648	27.39	2755	2770	2735	3580	1930	2755	2758.77	0.66	0	1361	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.08	238.00	2832.00	3380	20221213	-18.34	2430	20230727	13.58	3250	-15.08	20230203	2430	13.58	20230727	3380	-18.34	20221213	2430	13.58	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
80	20231117	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	5	2	0.18	81926135	29702	22.20	2755	2770	2735	3580	1930	2755	2758.27	0.66	0	918	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.07	238.00	2832.00	3380	20221213	-18.34	2430	20230727	13.58	3250	-15.08	20230203	2430	13.58	20230727	3380	-18.34	20221213	2430	13.58	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
81	20231117	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-5	5	-0.18	16889130	6133	4.58	2755	2760	2740	3580	1930	2755	2753.81	0.66	0	-72	2805	2780	2730	2705	2655	2792	2717	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.01	238.00	2832.00	3380	20221213	-18.64	2430	20230727	13.17	3250	-15.38	20230203	2430	13.17	20230727	3380	-18.64	20221213	2430	13.17	20230727	1.53	N	100700	100	43 억		290310	N	N	0	N	00	N
82	20231116	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	55	2	2.06	337772940	123904	147.44	2725	2750	2680	3475	1875	2675	2726.09	0.64	0	9376	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1196	11.47	0.96	12	0.28	238.00	2832.00	3380	20221213	-19.23	2430	20230727	12.35	3250	-16.00	20230203	2430	12.35	20230727	3380	-19.23	20221213	2430	12.35	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
83	20231116	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	55	2	2.06	299219125	109838	130.70	2725	2740	2680	3475	1875	2675	2724.19	0.64	0	9318	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1196	11.47	0.96	12	0.25	238.00	2832.00	3380	20221213	-19.23	2430	20230727	12.35	3250	-16.00	20230203	2430	12.35	20230727	3380	-19.23	20221213	2430	12.35	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
84	20231116	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	55	2	2.06	266100610	97725	116.29	2725	2740	2680	3475	1875	2675	2722.95	0.64	0	6235	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1196	11.47	0.96	12	0.22	238.00	2832.00	3380	20221213	-19.23	2430	20230727	12.35	3250	-16.00	20230203	2430	12.35	20230727	3380	-19.23	20221213	2430	12.35	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
85	20231116	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	65	2	2.43	239344220	87945	104.65	2725	2740	2680	3475	1875	2675	2721.52	0.64	0	5853	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1200	11.51	0.97	12	0.20	238.00	2832.00	3380	20221213	-18.93	2430	20230727	12.76	3250	-15.69	20230203	2430	12.76	20230727	3380	-18.93	20221213	2430	12.76	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
86	20231116	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	45	2	1.68	179619055	66068	78.62	2725	2725	2680	3475	1875	2675	2718.70	0.64	0	3834	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1191	11.43	0.96	12	0.15	238.00	2832.00	3380	20221213	-19.53	2430	20230727	11.93	3250	-16.31	20230203	2430	11.93	20230727	3380	-19.53	20221213	2430	11.93	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
87	20231116	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	40	2	1.50	133187860	48978	58.28	2725	2725	2680	3475	1875	2675	2719.34	0.64	0	1048	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1189	11.41	0.96	12	0.11	238.00	2832.00	3380	20221213	-19.67	2430	20230727	11.73	3250	-16.46	20230203	2430	11.73	20230727	3380	-19.67	20221213	2430	11.73	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
88	20231116	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	50	2	1.87	33854280	12437	14.80	2725	2725	2680	3475	1875	2675	2722.06	0.64	0	-3	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1194	11.45	0.96	12	0.03	238.00	2832.00	3380	20221213	-19.38	2430	20230727	12.14	3250	-16.15	20230203	2430	12.14	20230727	3380	-19.38	20221213	2430	12.14	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
89	20231116	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	0	3	0.00	0	0	0.00	0	0	0	3475	1875	2675	0.00	0.64	0	0	2738	2706	2668	2636	2598	2722	2652	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.00	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.55	N	100700	100	43 억		280402	N	N	0	N	00	N
90	20231115	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	25	2	0.94	219691135	82506	96.31	2650	2700	2630	3445	1855	2650	2662.73	0.63	0	3709	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1172	11.24	0.94	12	0.19	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
91	20231115	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	25	2	0.94	213727760	80278	93.71	2650	2700	2630	3445	1855	2650	2662.35	0.63	0	3610	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1172	11.24	0.94	12	0.18	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
92	20231115	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	30	2	1.13	167399785	63033	73.58	2650	2690	2630	3445	1855	2650	2655.75	0.63	0	2949	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1174	11.26	0.95	12	0.14	238.00	2832.00	3380	20221213	-20.71	2430	20230727	10.29	3250	-17.54	20230203	2430	10.29	20230727	3380	-20.71	20221213	2430	10.29	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
93	20231115	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	5	2	0.19	113409955	42884	50.06	2650	2660	2630	3445	1855	2650	2644.58	0.63	0	3009	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1163	11.16	0.94	12	0.10	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
94	20231115	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	5	2	0.19	109255480	41318	48.23	2650	2660	2630	3445	1855	2650	2644.26	0.63	0	3011	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1163	11.16	0.94	12	0.09	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
95	20231115	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	88318460	33416	39.01	2650	2655	2630	3445	1855	2650	2643.00	0.63	0	2999	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1159	11.11	0.93	12	0.08	238.00	2832.00	3380	20221213	-21.75	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3380	-21.75	20221213	2430	8.85	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
96	20231115	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	77424190	29306	34.21	2650	2650	2630	3445	1855	2650	2641.92	0.63	0	2459	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1159	11.11	0.93	12	0.07	238.00	2832.00	3380	20221213	-21.75	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3380	-21.75	20221213	2430	8.85	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
97	20231115	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	15756065	5949	6.94	2650	2650	2640	3445	1855	2650	2648.52	0.63	0	-260	2753	2701	2613	2561	2473	2727	2587	44	795	100	1900	5	1	43800000	1159	11.11	0.93	12	0.01	238.00	2832.00	3380	20221213	-21.75	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3380	-21.75	20221213	2430	8.85	20230727	1.54	N	100700	100	43 억		276460	N	N	0	N	00	N
98	20231114	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	115	2	4.54	221304235	85049	445.84	2525	2665	2525	3295	1775	2535	2602.06	0.66	0	-10802	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1161	11.13	0.94	12	0.19	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
99	20231114	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	100	2	3.94	209113910	80438	421.67	2525	2665	2525	3295	1775	2535	2599.69	0.66	0	-10867	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1154	11.07	0.93	12	0.18	238.00	2832.00	3380	20221213	-22.04	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3380	-22.04	20221213	2430	8.44	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
100	20231114	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	0	3	0.00	25806890	10175	53.34	2525	2545	2525	3295	1775	2535	2536.30	0.66	0	331	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.02	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
101	20231114	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	5	2	0.20	20118115	7931	41.58	2525	2545	2525	3295	1775	2535	2536.64	0.66	0	326	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
102	20231114	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	0	3	0.00	19466845	7674	40.23	2525	2545	2525	3295	1775	2535	2536.73	0.66	0	327	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.02	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
103	20231114	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	5	2	0.20	18475635	7283	38.18	2525	2545	2525	3295	1775	2535	2536.82	0.66	0	327	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
104	20231114	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	5	2	0.20	13729860	5412	28.37	2525	2545	2525	3295	1775	2535	2536.93	0.66	0	325	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.01	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
105	20231114	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	0	3	0.00	722260	285	1.49	2525	2540	2525	3295	1775	2535	2534.25	0.66	0	203	2588	2561	2543	2516	2498	2552	2507	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.00	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.53	N	100700	100	43 억		287333	N	N	0	N	00	N
106	20231113	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-5	5	-0.20	48604580	19076	42.74	2540	2570	2525	3300	1780	2540	2547.95	0.66	0	-308	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.04	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
107	20231113	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	-10	5	-0.39	46957015	18425	41.28	2540	2570	2530	3300	1780	2540	2548.55	0.66	0	-99	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1108	10.63	0.89	12	0.04	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
108	20231113	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	10	2	0.39	37312920	14621	32.76	2540	2570	2540	3300	1780	2540	2552.01	0.66	0	719	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1117	10.71	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.56	2430	20230727	4.94	3250	-21.54	20230203	2430	4.94	20230727	3380	-24.56	20221213	2430	4.94	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
109	20231113	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	15	2	0.59	32387855	12687	28.42	2540	2570	2540	3300	1780	2540	2552.84	0.66	0	727	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1119	10.74	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
110	20231113	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	30	2	1.18	30390630	11907	26.68	2540	2570	2540	3300	1780	2540	2552.33	0.66	0	729	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1126	10.80	0.91	12	0.03	238.00	2832.00	3380	20221213	-23.96	2430	20230727	5.76	3250	-20.92	20230203	2430	5.76	20230727	3380	-23.96	20221213	2430	5.76	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
111	20231113	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	20	2	0.79	28207120	11055	24.77	2540	2570	2540	3300	1780	2540	2551.53	0.66	0	902	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1121	10.76	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.26	2430	20230727	5.35	3250	-21.23	20230203	2430	5.35	20230727	3380	-24.26	20221213	2430	5.35	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
112	20231113	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	10	2	0.39	13849645	5424	12.15	2540	2570	2540	3300	1780	2540	2553.40	0.66	0	793	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1117	10.71	0.90	12	0.01	238.00	2832.00	3380	20221213	-24.56	2430	20230727	4.94	3250	-21.54	20230203	2430	4.94	20230727	3380	-24.56	20221213	2430	4.94	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
113	20231113	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	15	2	0.59	2434350	955	2.14	2540	2555	2540	3300	1780	2540	2549.06	0.66	0	416	2623	2581	2538	2496	2453	2602	2517	44	760	100	1820	5	1	43800000	1119	10.74	0.90	12	0.00	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.53	N	100700	100	43 억		287641	N	N	0	N	00	N
114	20231110	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	0	3	0.00	112260970	44551	377.58	2515	2580	2495	3300	1780	2540	2519.83	0.66	0	135	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.10	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
115	20231110	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	0	3	0.00	110023230	43670	370.12	2515	2580	2495	3300	1780	2540	2519.42	0.66	0	170	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.10	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
116	20231110	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-5	5	-0.20	104573435	41525	351.94	2515	2580	2495	3300	1780	2540	2518.32	0.66	0	266	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.09	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
117	20231110	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-15	5	-0.59	101240145	40211	340.80	2515	2580	2495	3300	1780	2540	2517.72	0.66	0	307	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1106	10.61	0.89	12	0.09	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
118	20231110	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-15	5	-0.59	97940410	38902	329.71	2515	2580	2495	3300	1780	2540	2517.62	0.66	0	251	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1106	10.61	0.89	12	0.09	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
119	20231110	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	-10	5	-0.39	95767815	38040	322.40	2515	2580	2495	3300	1780	2540	2517.56	0.66	0	67	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1108	10.63	0.89	12	0.09	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
120	20231110	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-25	5	-0.98	31354245	12492	105.87	2515	2535	2495	3300	1780	2540	2509.95	0.66	0	871	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1102	10.57	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
121	20231110	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-30	5	-1.18	9644860	3829	32.45	2515	2535	2510	3300	1780	2540	2518.90	0.66	0	547	2570	2555	2545	2530	2520	2550	2525	44	760	100	1820	5	1	43800000	1099	10.55	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.53	N	100700	100	43 억		287507	N	N	0	N	00	N
122	20231109	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-5	5	-0.20	29972840	11759	55.62	2560	2560	2535	3305	1785	2545	2548.93	0.65	0	2340	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1113	10.67	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
123	20231109	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-5	5	-0.20	26128960	10247	48.47	2560	2560	2535	3305	1785	2545	2549.91	0.65	0	2270	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1113	10.67	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
124	20231109	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-10	5	-0.39	25563060	10024	47.41	2560	2560	2535	3305	1785	2545	2550.19	0.65	0	2282	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1110	10.65	0.90	12	0.02	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
125	20231109	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-5	5	-0.20	22596935	8856	41.89	2560	2560	2540	3305	1785	2545	2551.60	0.65	0	1735	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1113	10.67	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
126	20231109	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	5	2	0.20	16989985	6651	31.46	2560	2560	2545	3305	1785	2545	2554.50	0.65	0	1627	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1117	10.71	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.56	2430	20230727	4.94	3250	-21.54	20230203	2430	4.94	20230727	3380	-24.56	20221213	2430	4.94	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
127	20231109	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	5	2	0.20	11114250	4347	20.56	2560	2560	2545	3305	1785	2545	2556.76	0.65	0	756	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1117	10.71	0.90	12	0.01	238.00	2832.00	3380	20221213	-24.56	2430	20230727	4.94	3250	-21.54	20230203	2430	4.94	20230727	3380	-24.56	20221213	2430	4.94	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
128	20231109	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	15	2	0.59	6320910	2473	11.70	2560	2560	2545	3305	1785	2545	2555.97	0.65	0	449	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1121	10.76	0.90	12	0.01	238.00	2832.00	3380	20221213	-24.26	2430	20230727	5.35	3250	-21.23	20230203	2430	5.35	20230727	3380	-24.26	20221213	2430	5.35	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
129	20231109	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	15	2	0.59	309745	121	0.57	2560	2560	2555	3305	1785	2545	2559.88	0.65	0	-3	2595	2570	2535	2510	2475	2582	2522	44	760	100	1830	5	1	43800000	1121	10.76	0.90	12	0.00	238.00	2832.00	3380	20221213	-24.26	2430	20230727	5.35	3250	-21.23	20230203	2430	5.35	20230727	3380	-24.26	20221213	2430	5.35	20230727	1.53	N	100700	100	43 억		285167	N	N	0	N	00	N
130	20231108	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	45	2	1.80	53745750	21141	64.89	2500	2560	2500	3250	1750	2500	2542.25	0.64	0	3557	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1115	10.69	0.90	12	0.05	238.00	2832.00	3380	20221213	-24.70	2430	20230727	4.73	3250	-21.69	20230203	2430	4.73	20230727	3380	-24.70	20221213	2430	4.73	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
131	20231108	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	50	2	2.00	51091310	20098	61.68	2500	2560	2500	3250	1750	2500	2542.11	0.64	0	3520	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1117	10.71	0.90	12	0.05	238.00	2832.00	3380	20221213	-24.56	2430	20230727	4.94	3250	-21.54	20230203	2430	4.94	20230727	3380	-24.56	20221213	2430	4.94	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
132	20231108	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	55	2	2.20	46356490	18241	55.98	2500	2560	2500	3250	1750	2500	2541.33	0.64	0	3248	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1119	10.74	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
133	20231108	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	45	2	1.80	40363775	15894	48.78	2500	2555	2500	3250	1750	2500	2539.56	0.64	0	2392	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1115	10.69	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.70	2430	20230727	4.73	3250	-21.69	20230203	2430	4.73	20230727	3380	-24.70	20221213	2430	4.73	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
134	20231108	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	55	2	2.20	39035990	15373	47.18	2500	2555	2500	3250	1750	2500	2539.26	0.64	0	2276	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1119	10.74	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
135	20231108	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	35	2	1.40	26531755	10465	32.12	2500	2550	2500	3250	1750	2500	2535.28	0.64	0	2273	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1110	10.65	0.90	12	0.02	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
136	20231108	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	45	2	1.80	24765095	9768	29.98	2500	2550	2500	3250	1750	2500	2535.33	0.64	0	1697	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1115	10.69	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.70	2430	20230727	4.73	3250	-21.69	20230203	2430	4.73	20230727	3380	-24.70	20221213	2430	4.73	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
137	20231108	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	30	2	1.20	2751530	1092	3.35	2500	2530	2500	3250	1750	2500	2519.72	0.64	0	909	2586	2542	2521	2477	2456	2532	2467	44	750	100	1800	5	1	43800000	1108	10.63	0.89	12	0.00	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.54	N	100700	100	43 억		281610	N	N	0	N	00	N
138	20231107	160659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2500	-40	5	-1.57	81596570	32392	63.28	2515	2565	2500	3300	1780	2540	2519.04	0.64	0	1526	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1095	10.50	0.88	12	0.07	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
139	20231107	150658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2535	-5	5	-0.20	61175170	24224	47.32	2515	2565	2510	3300	1780	2540	2525.40	0.64	0	1481	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1110	10.65	0.90	12	0.06	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
140	20231107	140703	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2515	-25	5	-0.98	57798120	22883	44.70	2515	2565	2510	3300	1780	2540	2525.81	0.64	0	1560	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1102	10.57	0.89	12	0.05	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
141	20231107	130701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2520	-20	5	-0.79	47349830	18729	36.59	2515	2565	2515	3300	1780	2540	2528.16	0.64	0	237	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1104	10.59	0.89	12	0.04	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
142	20231107	120656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2520	-20	5	-0.79	41794680	16523	32.28	2515	2565	2515	3300	1780	2540	2529.48	0.64	0	151	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1104	10.59	0.89	12	0.04	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
143	20231107	110657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2540	0	3	0.00	31442285	12424	24.27	2515	2565	2515	3300	1780	2540	2530.77	0.64	0	144	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
144	20231107	100704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2530	-10	5	-0.39	20955180	8282	16.18	2515	2565	2515	3300	1780	2540	2530.21	0.64	0	965	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1108	10.63	0.89	12	0.02	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
145	20231107	090648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2540	0	3	0.00	4995510	1984	3.88	2515	2540	2515	3300	1780	2540	2517.90	0.64	0	107	2590	2565	2540	2515	2490	2577	2527	44	760	100	1820	5	1	43800000	1113	10.67	0.90	12	0.00	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.54	N	100700	100	43 억		280085	N	N	0	N	00	N
146	20231106	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	10	2	0.40	129967960	51169	495.06	2535	2565	2515	3285	1775	2530	2539.97	0.65	0	-2553	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1113	10.67	0.90	12	0.12	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
147	20231106	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	10	2	0.40	109439025	43087	416.86	2535	2565	2515	3285	1775	2530	2539.95	0.65	0	-2768	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1113	10.67	0.90	12	0.10	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
148	20231106	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	10	2	0.40	104632180	41195	398.56	2535	2565	2515	3285	1775	2530	2539.92	0.65	0	-2002	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1113	10.67	0.90	12	0.09	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
149	20231106	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	10	2	0.40	81119415	31957	309.18	2535	2560	2515	3285	1775	2530	2538.39	0.65	0	184	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1113	10.67	0.90	12	0.07	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
150	20231106	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	0	3	0.00	78862005	31065	300.55	2535	2560	2515	3285	1775	2530	2538.61	0.65	0	184	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1108	10.63	0.89	12	0.07	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
151	20231106	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	10	2	0.40	60221695	23700	229.30	2535	2560	2530	3285	1775	2530	2541.00	0.65	0	389	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1113	10.67	0.90	12	0.05	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
152	20231106	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	5	2	0.20	42909190	16861	163.13	2535	2560	2535	3285	1775	2530	2544.88	0.65	0	517	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1110	10.65	0.90	12	0.04	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
153	20231106	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	5	2	0.20	4604625	1814	17.55	2535	2545	2535	3285	1775	2530	2538.38	0.65	0	0	2550	2540	2520	2510	2490	2545	2515	44	755	100	1820	5	1	43800000	1110	10.65	0.90	12	0.00	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.55	N	100700	100	43 억		282638	N	N	0	N	00	N
154	20231103	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	30	2	1.20	26033835	10336	34.11	2500	2530	2500	3250	1750	2500	2518.75	0.65	0	105	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1108	10.63	0.89	12	0.02	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
155	20231103	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	25	2	1.00	25431695	10098	33.33	2500	2530	2500	3250	1750	2500	2518.49	0.65	0	60	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1106	10.61	0.89	12	0.02	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
156	20231103	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	30	2	1.20	22787805	9050	29.87	2500	2530	2500	3250	1750	2500	2517.99	0.65	0	-611	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1108	10.63	0.89	12	0.02	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
157	20231103	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	25	2	1.00	15085405	5993	19.78	2500	2530	2500	3250	1750	2500	2517.17	0.65	0	-610	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1106	10.61	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
158	20231103	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	25	2	1.00	13422120	5335	17.61	2500	2525	2500	3250	1750	2500	2515.86	0.65	0	-610	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1106	10.61	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
159	20231103	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	20	2	0.80	9587625	3816	12.59	2500	2520	2500	3250	1750	2500	2512.48	0.65	0	-610	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1104	10.59	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
160	20231103	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	15	2	0.60	3496310	1397	4.61	2500	2515	2500	3250	1750	2500	2502.73	0.65	0	-580	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1102	10.57	0.89	12	0.00	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
161	20231103	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	0	3	0.00	1377530	551	1.82	2500	2515	2500	3250	1750	2500	2500.05	0.65	0	-421	2526	2512	2501	2487	2476	2520	2495	44	750	100	1800	5	1	43800000	1095	10.50	0.88	12	0.00	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.64	N	100700	100	43 억		282533	N	N	0	N	00	N
162	20231102	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	20	2	0.81	75855130	30299	82.85	2490	2515	2490	3220	1740	2480	2503.55	0.63	0	7369	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1095	10.50	0.88	12	0.07	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
163	20231102	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	25	2	1.01	63042425	25180	68.86	2490	2515	2490	3220	1740	2480	2503.67	0.63	0	4085	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1097	10.53	0.88	12	0.06	238.00	2832.00	3380	20221213	-25.89	2430	20230727	3.09	3250	-22.92	20230203	2430	3.09	20230727	3380	-25.89	20221213	2430	3.09	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
164	20231102	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	25	2	1.01	39617235	15823	43.27	2490	2515	2490	3220	1740	2480	2503.78	0.63	0	2857	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1097	10.53	0.88	12	0.04	238.00	2832.00	3380	20221213	-25.89	2430	20230727	3.09	3250	-22.92	20230203	2430	3.09	20230727	3380	-25.89	20221213	2430	3.09	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
165	20231102	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	30	2	1.21	32149575	12841	35.11	2490	2515	2490	3220	1740	2480	2503.67	0.63	0	2723	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1099	10.55	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
166	20231102	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	30	2	1.21	29469005	11773	32.19	2490	2515	2490	3220	1740	2480	2503.10	0.63	0	1972	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1099	10.55	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
167	20231102	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	30	2	1.21	28146105	11246	30.75	2490	2510	2490	3220	1740	2480	2502.77	0.63	0	1819	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1099	10.55	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
168	20231102	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	30	2	1.21	17462160	6989	19.11	2490	2510	2490	3220	1740	2480	2498.52	0.63	0	1161	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1099	10.55	0.89	12	0.02	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
169	20231102	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	20	2	0.81	6015885	2411	6.59	2490	2500	2490	3220	1740	2480	2495.18	0.63	0	91	2513	2496	2473	2456	2433	2505	2465	44	740	100	1780	5	1	43800000	1095	10.50	0.88	12	0.01	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.65	N	100700	100	43 억		275164	N	N	0	N	00	N
170	20231101	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	10	2	0.40	90327165	36569	121.38	2475	2490	2450	3210	1730	2470	2470.05	0.63	0	-305	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1086	10.42	0.88	12	0.08	238.00	2832.00	3380	20221213	-26.63	2430	20230727	2.06	3250	-23.69	20230203	2430	2.06	20230727	3380	-26.63	20221213	2430	2.06	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
171	20231101	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	10	2	0.40	85601190	34665	115.06	2475	2490	2450	3210	1730	2470	2469.38	0.63	0	-700	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1086	10.42	0.88	12	0.08	238.00	2832.00	3380	20221213	-26.63	2430	20230727	2.06	3250	-23.69	20230203	2430	2.06	20230727	3380	-26.63	20221213	2430	2.06	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
172	20231101	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	0	3	0.00	81656795	33067	109.76	2475	2490	2450	3210	1730	2470	2469.43	0.63	0	-822	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1082	10.38	0.87	12	0.08	238.00	2832.00	3380	20221213	-26.92	2430	20230727	1.65	3250	-24.00	20230203	2430	1.65	20230727	3380	-26.92	20221213	2430	1.65	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
173	20231101	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	20	2	0.81	73701385	29848	99.07	2475	2490	2450	3210	1730	2470	2469.22	0.63	0	-675	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1091	10.46	0.88	12	0.07	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
174	20231101	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	15	2	0.61	70383300	28513	94.64	2475	2490	2450	3210	1730	2470	2468.46	0.63	0	-666	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1088	10.44	0.88	12	0.07	238.00	2832.00	3380	20221213	-26.48	2430	20230727	2.26	3250	-23.54	20230203	2430	2.26	20230727	3380	-26.48	20221213	2430	2.26	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
175	20231101	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	10	2	0.40	41354490	16753	55.61	2475	2490	2450	3210	1730	2470	2468.48	0.63	0	372	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1086	10.42	0.88	12	0.04	238.00	2832.00	3380	20221213	-26.63	2430	20230727	2.06	3250	-23.69	20230203	2430	2.06	20230727	3380	-26.63	20221213	2430	2.06	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
176	20231101	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	15	2	0.61	35462515	14384	47.74	2475	2485	2450	3210	1730	2470	2465.41	0.63	0	374	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1088	10.44	0.88	12	0.03	238.00	2832.00	3380	20221213	-26.48	2430	20230727	2.26	3250	-23.54	20230203	2430	2.26	20230727	3380	-26.48	20221213	2430	2.26	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N
177	20231101	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	5	2	0.20	4354455	1762	5.85	2475	2475	2470	3210	1730	2470	2471.31	0.63	0	142	2520	2495	2480	2455	2440	2487	2447	44	740	100	1770	5	1	43800000	1084	10.40	0.87	12	0.00	238.00	2832.00	3380	20221213	-26.78	2430	20230727	1.85	3250	-23.85	20230203	2430	1.85	20230727	3380	-26.78	20221213	2430	1.85	20230727	1.66	N	100700	100	43 억		275469	N	N	0	N	00	N