KissMeData/251120/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	161106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13680	-170	5	-1.23	130768240	9573	94.60	13710	13890	13500	18000	9700	13850	13660.08	9.78	0	-248	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1190	26.93	2.13	12	0.11	508.00	6437.00	19520	20230421	-29.92	11200	20231031	22.14	19520	-29.92	20230421	11200	22.14	20231031	19520	-29.92	20230421	11200	22.14	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
3	20231130	151105	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	-110	5	-0.79	128655660	9419	93.08	13710	13890	13500	18000	9700	13850	13659.16	9.78	0	-207	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1195	27.05	2.13	12	0.11	508.00	6437.00	19520	20230421	-29.61	11200	20231031	22.68	19520	-29.61	20230421	11200	22.68	20231031	19520	-29.61	20230421	11200	22.68	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
4	20231130	141102	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13650	-200	5	-1.44	113391220	8304	82.06	13710	13890	13500	18000	9700	13850	13655.01	9.78	0	-20	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1187	26.87	2.12	12	0.10	508.00	6437.00	19520	20230421	-30.07	11200	20231031	21.88	19520	-30.07	20230421	11200	21.88	20231031	19520	-30.07	20230421	11200	21.88	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
5	20231130	131100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13780	-70	5	-0.51	75855050	5559	54.94	13710	13890	13500	18000	9700	13850	13645.45	9.78	0	-281	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1198	27.13	2.14	12	0.06	508.00	6437.00	19520	20230421	-29.41	11200	20231031	23.04	19520	-29.41	20230421	11200	23.04	20231031	19520	-29.41	20230421	11200	23.04	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
6	20231130	121113	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13770	-80	5	-0.58	73236070	5369	53.06	13710	13890	13500	18000	9700	13850	13640.54	9.78	0	-185	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1197	27.11	2.14	12	0.06	508.00	6437.00	19520	20230421	-29.46	11200	20231031	22.95	19520	-29.46	20230421	11200	22.95	20231031	19520	-29.46	20230421	11200	22.95	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
7	20231130	111109	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13800	-50	5	-0.36	66775170	4902	48.44	13710	13800	13500	18000	9700	13850	13622.03	9.78	0	83	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1200	27.17	2.14	12	0.06	508.00	6437.00	19520	20230421	-29.30	11200	20231031	23.21	19520	-29.30	20230421	11200	23.21	20231031	19520	-29.30	20230421	11200	23.21	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
8	20231130	101101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13610	-240	5	-1.73	38078660	2806	27.73	13710	13710	13500	18000	9700	13850	13570.44	9.78	0	273	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1183	26.79	2.11	12	0.03	508.00	6437.00	19520	20230421	-30.28	11200	20231031	21.52	19520	-30.28	20230421	11200	21.52	20231031	19520	-30.28	20230421	11200	21.52	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
9	20231130	091101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13690	-160	5	-1.16	9135450	671	6.63	13710	13710	13600	18000	9700	13850	13614.68	9.78	0	23	14250	14050	13800	13600	13350	14075	13625	43	4150	500	9690	10	1	8695700	1190	26.95	2.13	12	0.01	508.00	6437.00	19520	20230421	-29.87	11200	20231031	22.23	19520	-29.87	20230421	11200	22.23	20231031	19520	-29.87	20230421	11200	22.23	20231031	3.05	N	251120	500	43 억		850872	N	N	0	N	00	N
10	20231129	161056	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13850	100	2	0.73	138638280	10069	48.45	13850	14000	13550	17870	9630	13750	13768.82	9.81	0	-1995	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1204	27.26	2.15	12	0.12	508.00	6437.00	19520	20230421	-29.05	11200	20231031	23.66	19520	-29.05	20230421	11200	23.66	20231031	19520	-29.05	20230421	11200	23.66	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
11	20231129	151107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13620	-130	5	-0.95	128711960	9345	44.97	13850	14000	13550	17870	9630	13750	13773.35	9.81	0	-1864	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1184	26.81	2.12	12	0.11	508.00	6437.00	19520	20230421	-30.23	11200	20231031	21.61	19520	-30.23	20230421	11200	21.61	20231031	19520	-30.23	20230421	11200	21.61	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
12	20231129	141100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13680	-70	5	-0.51	103703920	7514	36.16	13850	14000	13550	17870	9630	13750	13801.43	9.81	0	-1386	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1190	26.93	2.13	12	0.09	508.00	6437.00	19520	20230421	-29.92	11200	20231031	22.14	19520	-29.92	20230421	11200	22.14	20231031	19520	-29.92	20230421	11200	22.14	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
13	20231129	131101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13850	100	2	0.73	92599210	6708	32.28	13850	14000	13550	17870	9630	13750	13804.29	9.81	0	-1042	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1204	27.26	2.15	12	0.08	508.00	6437.00	19520	20230421	-29.05	11200	20231031	23.66	19520	-29.05	20230421	11200	23.66	20231031	19520	-29.05	20230421	11200	23.66	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
14	20231129	121103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13850	100	2	0.73	84384620	6115	29.43	13850	14000	13550	17870	9630	13750	13799.61	9.81	0	-936	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1204	27.26	2.15	12	0.07	508.00	6437.00	19520	20230421	-29.05	11200	20231031	23.66	19520	-29.05	20230421	11200	23.66	20231031	19520	-29.05	20230421	11200	23.66	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
15	20231129	111103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13930	180	2	1.31	77002590	5583	26.87	13850	14000	13550	17870	9630	13750	13792.33	9.81	0	-777	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1211	27.42	2.16	12	0.06	508.00	6437.00	19520	20230421	-28.64	11200	20231031	24.38	19520	-28.64	20230421	11200	24.38	20231031	19520	-28.64	20230421	11200	24.38	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
16	20231129	101100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13830	80	2	0.58	60423920	4396	21.15	13850	13850	13550	17870	9630	13750	13745.20	9.81	0	-724	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1203	27.22	2.15	12	0.05	508.00	6437.00	19520	20230421	-29.15	11200	20231031	23.48	19520	-29.15	20230421	11200	23.48	20231031	19520	-29.15	20230421	11200	23.48	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
17	20231129	091055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	0	3	0.00	25630500	1864	8.97	13850	13850	13740	17870	9630	13750	13750.27	9.81	0	-773	14283	14016	13723	13456	13163	13870	13310	43	4120	500	9620	10	1	8695700	1196	27.07	2.14	12	0.02	508.00	6437.00	19520	20230421	-29.56	11200	20231031	22.77	19520	-29.56	20230421	11200	22.77	20231031	19520	-29.56	20230421	11200	22.77	20231031	3.05	N	251120	500	43 억		852641	N	N	0	N	00	N
18	20231128	161056	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	-40	5	-0.29	282766700	20780	239.24	13790	13990	13430	17920	9660	13790	13607.64	9.83	0	-3002	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1196	27.07	2.14	12	0.24	508.00	6437.00	19520	20230421	-29.56	11200	20231031	22.77	19520	-29.56	20230421	11200	22.77	20231031	19520	-29.56	20230421	11200	22.77	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
19	20231128	150942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13760	-30	5	-0.22	273765290	20126	231.71	13790	13990	13430	17920	9660	13790	13602.57	9.83	0	-2893	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1197	27.09	2.14	12	0.23	508.00	6437.00	19520	20230421	-29.51	11200	20231031	22.86	19520	-29.51	20230421	11200	22.86	20231031	19520	-29.51	20230421	11200	22.86	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
20	20231128	141056	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13630	-160	5	-1.16	201018480	14837	170.82	13790	13990	13430	17920	9660	13790	13548.46	9.83	0	-2055	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1185	26.83	2.12	12	0.17	508.00	6437.00	19520	20230421	-30.17	11200	20231031	21.70	19520	-30.17	20230421	11200	21.70	20231031	19520	-30.17	20230421	11200	21.70	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
21	20231128	131048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13500	-290	5	-2.10	126263400	9297	107.03	13790	13990	13500	17920	9660	13790	13581.09	9.83	0	-998	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1174	26.57	2.10	12	0.11	508.00	6437.00	19520	20230421	-30.84	11200	20231031	20.54	19520	-30.84	20230421	11200	20.54	20231031	19520	-30.84	20230421	11200	20.54	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
22	20231128	121055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13530	-260	5	-1.89	92461960	6798	78.26	13790	13990	13500	17920	9660	13790	13601.35	9.83	0	-670	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1177	26.63	2.10	12	0.08	508.00	6437.00	19520	20230421	-30.69	11200	20231031	20.80	19520	-30.69	20230421	11200	20.80	20231031	19520	-30.69	20230421	11200	20.80	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
23	20231128	111055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13570	-220	5	-1.60	76966570	5657	65.13	13790	13990	13500	17920	9660	13790	13605.55	9.83	0	-452	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1180	26.71	2.11	12	0.07	508.00	6437.00	19520	20230421	-30.48	11200	20231031	21.16	19520	-30.48	20230421	11200	21.16	20231031	19520	-30.48	20230421	11200	21.16	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
24	20231128	101050	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13520	-270	5	-1.96	65448610	4806	55.33	13790	13990	13500	17920	9660	13790	13618.10	9.83	0	-566	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1176	26.61	2.10	12	0.06	508.00	6437.00	19520	20230421	-30.74	11200	20231031	20.71	19520	-30.74	20230421	11200	20.71	20231031	19520	-30.74	20230421	11200	20.71	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
25	20231128	091051	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13760	-30	5	-0.22	8679830	630	7.25	13790	13990	13720	17920	9660	13790	13777.51	9.83	0	-276	13976	13882	13756	13662	13536	13820	13600	43	4130	500	9650	10	1	8695700	1197	27.09	2.14	12	0.01	508.00	6437.00	19520	20230421	-29.51	11200	20231031	22.86	19520	-29.51	20230421	11200	22.86	20231031	19520	-29.51	20230421	11200	22.86	20231031	3.08	N	251120	500	43 억		855009	N	N	0	N	00	N
26	20231127	161043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13790	20	2	0.15	118204970	8629	67.28	13850	13850	13630	17900	9640	13770	13698.57	9.84	0	-996	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1199	27.15	2.14	12	0.10	508.00	6437.00	19520	20230421	-29.35	11200	20231031	23.12	19520	-29.35	20230421	11200	23.12	20231031	19520	-29.35	20230421	11200	23.12	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
27	20231127	151055	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	-70	5	-0.51	110871230	8094	63.11	13850	13850	13630	17900	9640	13770	13697.95	9.84	0	-982	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1191	26.97	2.13	12	0.09	508.00	6437.00	19520	20230421	-29.82	11200	20231031	22.32	19520	-29.82	20230421	11200	22.32	20231031	19520	-29.82	20230421	11200	22.32	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
28	20231127	141052	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13680	-90	5	-0.65	107088130	7818	60.96	13850	13850	13630	17900	9640	13770	13697.64	9.84	0	-840	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1190	26.93	2.13	12	0.09	508.00	6437.00	19520	20230421	-29.92	11200	20231031	22.14	19520	-29.92	20230421	11200	22.14	20231031	19520	-29.92	20230421	11200	22.14	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
29	20231127	131054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13640	-130	5	-0.94	84749520	6188	48.25	13850	13850	13630	17900	9640	13770	13695.79	9.84	0	-228	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1186	26.85	2.12	12	0.07	508.00	6437.00	19520	20230421	-30.12	11200	20231031	21.79	19520	-30.12	20230421	11200	21.79	20231031	19520	-30.12	20230421	11200	21.79	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
30	20231127	121059	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13640	-130	5	-0.94	81267200	5933	46.26	13850	13850	13630	17900	9640	13770	13697.49	9.84	0	-5	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1186	26.85	2.12	12	0.07	508.00	6437.00	19520	20230421	-30.12	11200	20231031	21.79	19520	-30.12	20230421	11200	21.79	20231031	19520	-30.12	20230421	11200	21.79	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
31	20231127	111042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13690	-80	5	-0.58	58128120	4237	33.04	13850	13850	13650	17900	9640	13770	13719.17	9.84	0	194	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1190	26.95	2.13	12	0.05	508.00	6437.00	19520	20230421	-29.87	11200	20231031	22.23	19520	-29.87	20230421	11200	22.23	20231031	19520	-29.87	20230421	11200	22.23	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
32	20231127	101039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13800	30	2	0.22	30757590	2237	17.44	13850	13850	13700	17900	9640	13770	13749.48	9.84	0	205	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1200	27.17	2.14	12	0.03	508.00	6437.00	19520	20230421	-29.30	11200	20231031	23.21	19520	-29.30	20230421	11200	23.21	20231031	19520	-29.30	20230421	11200	23.21	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
33	20231127	091043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	-20	5	-0.15	13401540	974	7.59	13850	13850	13740	17900	9640	13770	13759.28	9.84	0	714	14176	13972	13856	13652	13536	13915	13595	43	4130	500	9630	10	1	8695700	1196	27.07	2.14	12	0.01	508.00	6437.00	19520	20230421	-29.56	11200	20231031	22.77	19520	-29.56	20230421	11200	22.77	20231031	19520	-29.56	20230421	11200	22.77	20231031	3.09	N	251120	500	43 억		855672	N	N	0	N	00	N
34	20231124	161036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13770	-150	5	-1.08	177519960	12825	66.18	13920	14060	13740	18090	9750	13920	13841.71	9.86	0	-1911	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1197	27.11	2.14	12	0.15	508.00	6437.00	19520	20230421	-29.46	11200	20231031	22.95	19520	-29.46	20230421	11200	22.95	20231031	19520	-29.46	20230421	11200	22.95	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
35	20231124	151045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13800	-120	5	-0.86	172278700	12445	64.22	13920	14060	13740	18090	9750	13920	13843.21	9.86	0	-1858	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1200	27.17	2.14	12	0.14	508.00	6437.00	19520	20230421	-29.30	11200	20231031	23.21	19520	-29.30	20230421	11200	23.21	20231031	19520	-29.30	20230421	11200	23.21	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
36	20231124	141043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	-180	5	-1.29	143611050	10367	53.49	13920	14060	13740	18090	9750	13920	13852.71	9.86	0	-1976	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1195	27.05	2.13	12	0.12	508.00	6437.00	19520	20230421	-29.61	11200	20231031	22.68	19520	-29.61	20230421	11200	22.68	20231031	19520	-29.61	20230421	11200	22.68	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
37	20231124	131038	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13830	-90	5	-0.65	99075330	7136	36.82	13920	14060	13830	18090	9750	13920	13883.87	9.86	0	-1663	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1203	27.22	2.15	12	0.08	508.00	6437.00	19520	20230421	-29.15	11200	20231031	23.48	19520	-29.15	20230421	11200	23.48	20231031	19520	-29.15	20230421	11200	23.48	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
38	20231124	121046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13850	-70	5	-0.50	83448880	6007	31.00	13920	14060	13830	18090	9750	13920	13891.94	9.86	0	-1562	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1204	27.26	2.15	12	0.07	508.00	6437.00	19520	20230421	-29.05	11200	20231031	23.66	19520	-29.05	20230421	11200	23.66	20231031	19520	-29.05	20230421	11200	23.66	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
39	20231124	111042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13830	-90	5	-0.65	56131150	4034	20.82	13920	14060	13830	18090	9750	13920	13914.51	9.86	0	-1146	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1203	27.22	2.15	12	0.05	508.00	6437.00	19520	20230421	-29.15	11200	20231031	23.48	19520	-29.15	20230421	11200	23.48	20231031	19520	-29.15	20230421	11200	23.48	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
40	20231124	101044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13890	-30	5	-0.22	35341670	2534	13.08	13920	14060	13890	18090	9750	13920	13946.99	9.86	0	-436	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1208	27.34	2.16	12	0.03	508.00	6437.00	19520	20230421	-28.84	11200	20231031	24.02	19520	-28.84	20230421	11200	24.02	20231031	19520	-28.84	20230421	11200	24.02	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
41	20231124	091039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13970	50	2	0.36	7987020	572	2.95	13920	14000	13900	18090	9750	13920	13963.32	9.86	0	131	14340	14130	13930	13720	13520	14030	13620	43	4170	500	9740	10	1	8695700	1215	27.50	2.17	12	0.01	508.00	6437.00	19520	20230421	-28.43	11200	20231031	24.73	19520	-28.43	20230421	11200	24.73	20231031	19520	-28.43	20230421	11200	24.73	20231031	3.03	N	251120	500	43 억		857072	N	N	0	N	00	N
42	20231123	161023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13920	-120	5	-0.85	269071800	19379	107.02	14040	14140	13730	18250	9830	14040	13884.71	9.85	0	-188	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1210	27.40	2.16	12	0.22	508.00	6437.00	19520	20230421	-28.69	11200	20231031	24.29	19520	-28.69	20230421	11200	24.29	20231031	19520	-28.69	20230421	11200	24.29	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
43	20231123	151100	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13810	-230	5	-1.64	244101160	17571	97.04	14040	14140	13730	18250	9830	14040	13892.27	9.85	0	-174	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1201	27.19	2.15	12	0.20	508.00	6437.00	19520	20230421	-29.25	11200	20231031	23.30	19520	-29.25	20230421	11200	23.30	20231031	19520	-29.25	20230421	11200	23.30	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
44	20231123	141101	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13880	-160	5	-1.14	189903510	13663	75.46	14040	14140	13730	18250	9830	14040	13899.11	9.85	0	-442	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1207	27.32	2.16	12	0.16	508.00	6437.00	19520	20230421	-28.89	11200	20231031	23.93	19520	-28.89	20230421	11200	23.93	20231031	19520	-28.89	20230421	11200	23.93	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
45	20231123	131058	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13900	-140	5	-1.00	116119550	8350	46.11	14040	14140	13730	18250	9830	14040	13906.53	9.85	0	-2051	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1209	27.36	2.16	12	0.10	508.00	6437.00	19520	20230421	-28.79	11200	20231031	24.11	19520	-28.79	20230421	11200	24.11	20231031	19520	-28.79	20230421	11200	24.11	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
46	20231123	121041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14060	20	2	0.14	99490030	7156	39.52	14040	14140	13730	18250	9830	14040	13903.02	9.85	0	-1618	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1223	27.68	2.18	12	0.08	508.00	6437.00	19520	20230421	-27.97	11200	20231031	25.54	19520	-27.97	20230421	11200	25.54	20231031	19520	-27.97	20230421	11200	25.54	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
47	20231123	111109	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13910	-130	5	-0.93	73882790	5326	29.41	14040	14140	13730	18250	9830	14040	13872.10	9.85	0	-1522	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1210	27.38	2.16	12	0.06	508.00	6437.00	19520	20230421	-28.74	11200	20231031	24.20	19520	-28.74	20230421	11200	24.20	20231031	19520	-28.74	20230421	11200	24.20	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
48	20231123	101045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13890	-150	5	-1.07	57703430	4160	22.97	14040	14140	13730	18250	9830	14040	13871.02	9.85	0	-1422	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1208	27.34	2.16	12	0.05	508.00	6437.00	19520	20230421	-28.84	11200	20231031	24.02	19520	-28.84	20230421	11200	24.02	20231031	19520	-28.84	20230421	11200	24.02	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
49	20231123	091042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13960	-80	5	-0.57	1951260	139	0.77	14040	14140	13960	18250	9830	14040	14037.84	9.85	0	-99	14566	14302	14136	13872	13706	14220	13790	43	4210	500	9820	10	1	8695700	1214	27.48	2.17	12	0.00	508.00	6437.00	19520	20230421	-28.48	11200	20231031	24.64	19520	-28.48	20230421	11200	24.64	20231031	19520	-28.48	20230421	11200	24.64	20231031	2.97	N	251120	500	43 억		856548	N	N	0	N	00	N
50	20231122	161001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14040	-320	5	-2.23	254967580	18104	56.85	14360	14400	13970	18660	10060	14360	14084.99	9.91	0	-5610	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1221	27.64	2.18	12	0.21	508.00	6437.00	19700	20221118	-28.73	11200	20231031	25.36	19520	-28.07	20230421	11200	25.36	20231031	19520	-28.07	20230421	11200	25.36	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
51	20231122	151022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14050	-310	5	-2.16	191649270	13592	42.68	14360	14400	13970	18660	10060	14360	14100.15	9.91	0	-3987	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1222	27.66	2.18	12	0.16	508.00	6437.00	19700	20221118	-28.68	11200	20231031	25.45	19520	-28.02	20230421	11200	25.45	20231031	19520	-28.02	20230421	11200	25.45	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
52	20231122	141013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14120	-240	5	-1.67	174136050	12344	38.76	14360	14400	13970	18660	10060	14360	14106.94	9.91	0	-3718	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1228	27.80	2.19	12	0.14	508.00	6437.00	19700	20221118	-28.32	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
53	20231122	131049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14030	-330	5	-2.30	152406360	10804	33.93	14360	14400	13970	18660	10060	14360	14106.48	9.91	0	-3602	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1220	27.62	2.18	12	0.12	508.00	6437.00	19700	20221118	-28.78	11200	20231031	25.27	19520	-28.12	20230421	11200	25.27	20231031	19520	-28.12	20230421	11200	25.27	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
54	20231122	121054	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14080	-280	5	-1.95	133924670	9489	29.80	14360	14400	13970	18660	10060	14360	14113.68	9.91	0	-3103	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1224	27.72	2.19	12	0.11	508.00	6437.00	19700	20221118	-28.53	11200	20231031	25.71	19520	-27.87	20230421	11200	25.71	20231031	19520	-27.87	20230421	11200	25.71	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
55	20231122	111140	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13990	-370	5	-2.58	111914970	7918	24.86	14360	14400	13990	18660	10060	14360	14134.25	9.91	0	-2574	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1217	27.54	2.17	12	0.09	508.00	6437.00	19700	20221118	-28.98	11200	20231031	24.91	19520	-28.33	20230421	11200	24.91	20231031	19520	-28.33	20230421	11200	24.91	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
56	20231122	101104	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14200	-160	5	-1.11	90310830	6383	20.04	14360	14400	13990	18660	10060	14360	14148.65	9.91	0	-2004	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1235	27.95	2.21	12	0.07	508.00	6437.00	19700	20221118	-27.92	11200	20231031	26.79	19520	-27.25	20230421	11200	26.79	20231031	19520	-27.25	20230421	11200	26.79	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
57	20231122	091010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14250	-110	5	-0.77	19920760	1399	4.39	14360	14400	14200	18660	10060	14360	14239.29	9.91	0	-339	14740	14550	14310	14120	13880	14645	14215	43	4300	500	10050	10	1	8695700	1239	28.05	2.21	12	0.02	508.00	6437.00	19700	20221118	-27.66	11200	20231031	27.23	19520	-27.00	20230421	11200	27.23	20231031	19520	-27.00	20230421	11200	27.23	20231031	2.90	N	251120	500	43 억		861679	N	N	0	N	00	N
58	20231121	161016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14360	160	2	1.13	456427780	31838	52.32	14130	14500	14070	18460	9940	14200	14335.94	9.89	0	1298	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1249	28.27	2.23	12	0.37	508.00	6437.00	19800	20221117	-27.47	11200	20231031	28.21	19520	-26.43	20230421	11200	28.21	20231031	19520	-26.43	20230421	11200	28.21	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
59	20231121	151019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14370	170	2	1.20	452105340	31537	51.83	14130	14500	14070	18460	9940	14200	14335.71	9.89	0	1245	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1250	28.29	2.23	12	0.36	508.00	6437.00	19800	20221117	-27.42	11200	20231031	28.30	19520	-26.38	20230421	11200	28.30	20231031	19520	-26.38	20230421	11200	28.30	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
60	20231121	141004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14420	220	2	1.55	366957310	25640	42.14	14130	14480	14070	18460	9940	14200	14311.91	9.89	0	1291	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1254	28.39	2.24	12	0.29	508.00	6437.00	19800	20221117	-27.17	11200	20231031	28.75	19520	-26.13	20230421	11200	28.75	20231031	19520	-26.13	20230421	11200	28.75	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
61	20231121	130955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14350	150	2	1.06	322042550	22523	37.01	14130	14480	14070	18460	9940	14200	14298.39	9.89	0	1404	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1248	28.25	2.23	12	0.26	508.00	6437.00	19800	20221117	-27.53	11200	20231031	28.12	19520	-26.49	20230421	11200	28.12	20231031	19520	-26.49	20230421	11200	28.12	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
62	20231121	120957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14310	110	2	0.77	306359810	21427	35.21	14130	14480	14070	18460	9940	14200	14297.84	9.89	0	1390	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1244	28.17	2.22	12	0.25	508.00	6437.00	19800	20221117	-27.73	11200	20231031	27.77	19520	-26.69	20230421	11200	27.77	20231031	19520	-26.69	20230421	11200	27.77	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
63	20231121	110951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14390	190	2	1.34	197351880	13832	22.73	14130	14480	14070	18460	9940	14200	14267.78	9.89	0	1476	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1251	28.33	2.24	12	0.16	508.00	6437.00	19800	20221117	-27.32	11200	20231031	28.48	19520	-26.28	20230421	11200	28.48	20231031	19520	-26.28	20230421	11200	28.48	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
64	20231121	100927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14380	180	2	1.27	153227720	10767	17.69	14130	14450	14070	18460	9940	14200	14231.24	9.89	0	1771	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1250	28.31	2.23	12	0.12	508.00	6437.00	19800	20221117	-27.37	11200	20231031	28.39	19520	-26.33	20230421	11200	28.39	20231031	19520	-26.33	20230421	11200	28.39	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
65	20231121	090943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14100	-100	5	-0.70	8226340	583	0.96	14130	14180	14080	18460	9940	14200	14110.36	9.89	0	-52	14613	14406	14153	13946	13693	14510	14050	43	4260	500	9940	10	1	8695700	1226	27.76	2.19	12	0.01	508.00	6437.00	19800	20221117	-28.79	11200	20231031	25.89	19520	-27.77	20230421	11200	25.89	20231031	19520	-27.77	20230421	11200	25.89	20231031	2.84	N	251120	500	43 억		859861	N	N	0	N	00	N
66	20231120	160948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14200	60	2	0.42	849420300	60244	19.03	14150	14360	13900	18380	9900	14140	14099.66	9.80	0	7558	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1235	27.95	2.21	12	0.69	508.00	6437.00	20100	20221116	-29.35	11200	20231031	26.79	19520	-27.25	20230421	11200	26.79	20231031	19520	-27.25	20230421	11200	26.79	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
67	20231120	150957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14060	-80	5	-0.57	796069140	56460	17.84	14150	14360	13900	18380	9900	14140	14099.70	9.80	0	7946	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1223	27.68	2.18	12	0.65	508.00	6437.00	20100	20221116	-30.05	11200	20231031	25.54	19520	-27.97	20230421	11200	25.54	20231031	19520	-27.97	20230421	11200	25.54	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
68	20231120	140957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14050	-90	5	-0.64	746253340	52917	16.72	14150	14360	13900	18380	9900	14140	14102.34	9.80	0	7433	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1222	27.66	2.18	12	0.61	508.00	6437.00	20100	20221116	-30.10	11200	20231031	25.45	19520	-28.02	20230421	11200	25.45	20231031	19520	-28.02	20230421	11200	25.45	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
69	20231120	130950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14120	-20	5	-0.14	683097090	48428	15.30	14150	14360	13900	18380	9900	14140	14105.42	9.80	0	6660	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1228	27.80	2.19	12	0.56	508.00	6437.00	20100	20221116	-29.75	11200	20231031	26.07	19520	-27.66	20230421	11200	26.07	20231031	19520	-27.66	20230421	11200	26.07	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
70	20231120	120954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14150	10	2	0.07	640383540	45407	14.35	14150	14360	13900	18380	9900	14140	14103.19	9.80	0	6000	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1230	27.85	2.20	12	0.52	508.00	6437.00	20100	20221116	-29.60	11200	20231031	26.34	19520	-27.51	20230421	11200	26.34	20231031	19520	-27.51	20230421	11200	26.34	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
71	20231120	110949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14240	100	2	0.71	514698900	36587	11.56	14150	14270	13900	18380	9900	14140	14067.81	9.80	0	7326	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1238	28.03	2.21	12	0.42	508.00	6437.00	20100	20221116	-29.15	11200	20231031	27.14	19520	-27.05	20230421	11200	27.14	20231031	19520	-27.05	20230421	11200	27.14	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
72	20231120	100946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14160	20	2	0.14	446322360	31745	10.03	14150	14270	13900	18380	9900	14140	14059.61	9.80	0	6100	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1231	27.87	2.20	12	0.37	508.00	6437.00	20100	20221116	-29.55	11200	20231031	26.43	19520	-27.46	20230421	11200	26.43	20231031	19520	-27.46	20230421	11200	26.43	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
73	20231120	090957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14170	30	2	0.21	89335450	6303	1.99	14150	14270	14130	18380	9900	14140	14173.48	9.80	0	-443	16393	15266	14513	13386	12633	15830	13950	43	4240	500	9890	10	1	8695700	1232	27.89	2.20	12	0.07	508.00	6437.00	20100	20221116	-29.50	11200	20231031	26.52	19520	-27.41	20230421	11200	26.52	20231031	19520	-27.41	20230421	11200	26.52	20231031	2.87	N	251120	500	43 억		852275	N	N	0	N	00	N
74	20231117	161016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14140	520	2	3.82	4674924810	315484	470.53	13980	15640	13760	17700	9540	13620	14818.27	9.80	0	4982	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1230	27.83	2.20	12	3.63	508.00	6437.00	20100	20221116	-29.65	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19800	-28.59	20221117	11200	26.25	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
75	20231117	151023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14140	520	2	3.82	4562021600	307463	458.56	13980	15640	13760	17700	9540	13620	14837.63	9.80	0	3860	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1230	27.83	2.20	12	3.54	508.00	6437.00	20100	20221116	-29.65	11200	20231031	26.25	19520	-27.56	20230421	11200	26.25	20231031	19800	-28.59	20221117	11200	26.25	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
76	20231117	141016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14360	740	2	5.43	4407749560	296570	442.32	13980	15640	13760	17700	9540	13620	14862.43	9.80	0	2384	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1249	28.27	2.23	12	3.41	508.00	6437.00	20100	20221116	-28.56	11200	20231031	28.21	19520	-26.43	20230421	11200	28.21	20231031	19800	-27.47	20221117	11200	28.21	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
77	20231117	131015	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14410	790	2	5.80	4193110950	281570	419.95	13980	15640	13760	17700	9540	13620	14891.90	9.80	0	-640	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1253	28.37	2.24	12	3.24	508.00	6437.00	20100	20221116	-28.31	11200	20231031	28.66	19520	-26.18	20230421	11200	28.66	20231031	19800	-27.22	20221117	11200	28.66	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
78	20231117	121017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14510	890	2	6.53	3941886440	264177	394.01	13980	15640	13760	17700	9540	13620	14921.38	9.80	0	-5294	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1262	28.56	2.25	12	3.04	508.00	6437.00	20100	20221116	-27.81	11200	20231031	29.55	19520	-25.67	20230421	11200	29.55	20231031	19800	-26.72	20221117	11200	29.55	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
79	20231117	111022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14820	1200	2	8.81	3548143020	237271	353.88	13980	15640	13760	17700	9540	13620	14953.97	9.80	0	-6794	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1289	29.17	2.30	12	2.73	508.00	6437.00	20100	20221116	-26.27	11200	20231031	32.32	19520	-24.08	20230421	11200	32.32	20231031	19800	-25.15	20221117	11200	32.32	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
80	20231117	101019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14650	1030	2	7.56	582351440	41136	61.35	13980	14850	13760	17700	9540	13620	14156.73	9.80	0	2455	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1274	28.84	2.28	12	0.47	508.00	6437.00	20100	20221116	-27.11	11200	20231031	30.80	19520	-24.95	20230421	11200	30.80	20231031	19800	-26.01	20221117	11200	30.80	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
81	20231117	091019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13840	220	2	1.62	94405860	6787	10.12	13980	14090	13840	17700	9540	13620	13909.81	9.80	0	-516	14560	14090	13520	13050	12480	14325	13285	43	4080	500	9530	10	1	8695700	1203	27.24	2.15	12	0.08	508.00	6437.00	20100	20221116	-31.14	11200	20231031	23.57	19520	-29.10	20230421	11200	23.57	20231031	19800	-30.10	20221117	11200	23.57	20231031	2.81	N	251120	500	43 억		852275	N	N	0	N	00	N
82	20231116	161017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13640	630	2	4.84	858411720	62577	259.48	12950	13990	12950	16910	9110	13010	13717.69	9.75	0	6268	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1186	26.85	2.12	12	0.72	508.00	6437.00	20100	20221116	-32.14	11200	20231031	21.79	19520	-30.12	20230421	11200	21.79	20231031	20100	-32.14	20221116	11200	21.79	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
83	20231116	151011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13760	750	2	5.76	807685880	58897	244.22	12950	13990	12950	16910	9110	13010	13713.53	9.75	0	6078	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1197	27.09	2.14	12	0.68	508.00	6437.00	20100	20221116	-31.54	11200	20231031	22.86	19520	-29.51	20230421	11200	22.86	20231031	20100	-31.54	20221116	11200	22.86	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
84	20231116	140948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13870	860	2	6.61	682509900	49863	206.76	12950	13990	12950	16910	9110	13010	13687.70	9.75	0	6147	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1206	27.30	2.15	12	0.57	508.00	6437.00	20100	20221116	-31.00	11200	20231031	23.84	19520	-28.94	20230421	11200	23.84	20231031	20100	-31.00	20221116	11200	23.84	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
85	20231116	131011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13640	630	2	4.84	548827950	40219	166.77	12950	13980	12950	16910	9110	13010	13645.99	9.75	0	5491	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1186	26.85	2.12	12	0.46	508.00	6437.00	20100	20221116	-32.14	11200	20231031	21.79	19520	-30.12	20230421	11200	21.79	20231031	20100	-32.14	20221116	11200	21.79	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
86	20231116	121012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	740	2	5.69	480047380	35204	145.98	12950	13980	12950	16910	9110	13010	13636.16	9.75	0	4905	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1196	27.07	2.14	12	0.40	508.00	6437.00	20100	20221116	-31.59	11200	20231031	22.77	19520	-29.56	20230421	11200	22.77	20231031	20100	-31.59	20221116	11200	22.77	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
87	20231116	111011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13910	900	2	6.92	340891010	25125	104.18	12950	13980	12950	16910	9110	13010	13567.80	9.75	0	2492	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1210	27.38	2.16	12	0.29	508.00	6437.00	20100	20221116	-30.80	11200	20231031	24.20	19520	-28.74	20230421	11200	24.20	20231031	20100	-30.80	20221116	11200	24.20	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
88	20231116	101011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13190	180	2	1.38	9099490	699	2.90	12950	13190	12950	16910	9110	13010	13017.87	9.75	0	-6	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1147	25.96	2.05	12	0.01	508.00	6437.00	20100	20221116	-34.38	11200	20231031	17.77	19520	-32.43	20230421	11200	17.77	20231031	20100	-34.38	20221116	11200	17.77	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
89	20231116	091017	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13010	0	3	0.00	0	0	0.00	0	0	0	16910	9110	13010	0.00	9.75	0	0	13490	13250	12960	12720	12430	13370	12840	43	3900	500	9100	10	1	8695700	1131	25.61	2.02	12	0.00	508.00	6437.00	20100	20221116	-35.27	11200	20231031	16.16	19520	-33.35	20230421	11200	16.16	20231031	20100	-35.27	20221116	11200	16.16	20231031	2.80	N	251120	500	43 억		848246	N	N	0	N	00	N
90	20231115	160902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13010	340	2	2.68	312482590	24116	127.40	12750	13200	12670	16470	8870	12670	12957.48	9.74	0	2627	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1131	25.61	2.02	12	0.28	508.00	6437.00	20100	20221116	-35.27	11200	20231031	16.16	19520	-33.35	20230421	11200	16.16	20231031	20100	-35.27	20221116	11200	16.16	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
91	20231115	151029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12940	270	2	2.13	292584020	22577	119.27	12750	13200	12670	16470	8870	12670	12959.38	9.74	0	2489	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1125	25.47	2.01	12	0.26	508.00	6437.00	20100	20221116	-35.62	11200	20231031	15.54	19520	-33.71	20230421	11200	15.54	20231031	20100	-35.62	20221116	11200	15.54	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
92	20231115	141026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12930	260	2	2.05	270022010	20828	110.03	12750	13200	12670	16470	8870	12670	12964.38	9.74	0	1744	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1124	25.45	2.01	12	0.24	508.00	6437.00	20100	20221116	-35.67	11200	20231031	15.45	19520	-33.76	20230421	11200	15.45	20231031	20100	-35.67	20221116	11200	15.45	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
93	20231115	131026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12900	230	2	1.82	244804580	18873	99.70	12750	13200	12670	16470	8870	12670	12971.15	9.74	0	996	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1122	25.39	2.00	12	0.22	508.00	6437.00	20100	20221116	-35.82	11200	20231031	15.18	19520	-33.91	20230421	11200	15.18	20231031	20100	-35.82	20221116	11200	15.18	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
94	20231115	121029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12990	320	2	2.53	223803800	17247	91.11	12750	13200	12670	16470	8870	12670	12976.39	9.74	0	865	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1130	25.57	2.02	12	0.20	508.00	6437.00	20100	20221116	-35.37	11200	20231031	15.98	19520	-33.45	20230421	11200	15.98	20231031	20100	-35.37	20221116	11200	15.98	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
95	20231115	111039	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12920	250	2	1.97	181254510	13955	73.72	12750	13200	12670	16470	8870	12670	12988.50	9.74	0	871	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1123	25.43	2.01	12	0.16	508.00	6437.00	20100	20221116	-35.72	11200	20231031	15.36	19520	-33.81	20230421	11200	15.36	20231031	20100	-35.72	20221116	11200	15.36	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
96	20231115	101031	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12940	270	2	2.13	105024230	8116	42.87	12750	13090	12670	16470	8870	12670	12940.39	9.74	0	674	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1125	25.47	2.01	12	0.09	508.00	6437.00	20100	20221116	-35.62	11200	20231031	15.54	19520	-33.71	20230421	11200	15.54	20231031	20100	-35.62	20221116	11200	15.54	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
97	20231115	091022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12840	170	2	1.34	16755280	1310	6.92	12750	12880	12670	16470	8870	12670	12790.29	9.74	0	386	13076	12872	12576	12372	12076	12975	12475	43	3800	500	8860	10	1	8695700	1117	25.28	1.99	12	0.02	508.00	6437.00	20100	20221116	-36.12	11200	20231031	14.64	19520	-34.22	20230421	11200	14.64	20231031	20100	-36.12	20221116	11200	14.64	20231031	2.81	N	251120	500	43 억		846731	N	N	0	N	00	N
98	20231114	161006	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12670	240	2	1.93	236790360	18928	132.83	12280	12780	12280	16150	8710	12430	12510.06	9.61	0	10800	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1102	24.94	1.97	12	0.22	508.00	6437.00	20100	20221116	-36.97	11200	20231031	13.12	19520	-35.09	20230421	11200	13.12	20231031	20100	-36.97	20221116	11200	13.12	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
99	20231114	151013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12620	190	2	1.53	232656100	18599	130.52	12280	12780	12280	16150	8710	12430	12509.07	9.61	0	10743	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1097	24.84	1.96	12	0.21	508.00	6437.00	20100	20221116	-37.21	11200	20231031	12.68	19520	-35.35	20230421	11200	12.68	20231031	20100	-37.21	20221116	11200	12.68	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
100	20231114	141010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12620	190	2	1.53	226837440	18136	127.27	12280	12780	12280	16150	8710	12430	12507.58	9.61	0	10552	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1097	24.84	1.96	12	0.21	508.00	6437.00	20100	20221116	-37.21	11200	20231031	12.68	19520	-35.35	20230421	11200	12.68	20231031	20100	-37.21	20221116	11200	12.68	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
101	20231114	131010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12500	70	2	0.56	212402040	16987	119.21	12280	12780	12280	16150	8710	12430	12503.80	9.61	0	10374	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1087	24.61	1.94	12	0.20	508.00	6437.00	20100	20221116	-37.81	11200	20231031	11.61	19520	-35.96	20230421	11200	11.61	20231031	20100	-37.81	20221116	11200	11.61	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
102	20231114	121013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12500	70	2	0.56	203801410	16299	114.38	12280	12780	12280	16150	8710	12430	12503.92	9.61	0	10295	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1087	24.61	1.94	12	0.19	508.00	6437.00	20100	20221116	-37.81	11200	20231031	11.61	19520	-35.96	20230421	11200	11.61	20231031	20100	-37.81	20221116	11200	11.61	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
103	20231114	111024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12490	60	2	0.48	177402430	14184	99.54	12280	12780	12280	16150	8710	12430	12507.22	9.61	0	9868	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1086	24.59	1.94	12	0.16	508.00	6437.00	20100	20221116	-37.86	11200	20231031	11.52	19520	-36.01	20230421	11200	11.52	20231031	20100	-37.86	20221116	11200	11.52	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
104	20231114	101012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12560	130	2	1.05	166970860	13350	93.68	12280	12780	12280	16150	8710	12430	12507.18	9.61	0	9837	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1092	24.72	1.95	12	0.15	508.00	6437.00	20100	20221116	-37.51	11200	20231031	12.14	19520	-35.66	20230421	11200	12.14	20231031	20100	-37.51	20221116	11200	12.14	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
105	20231114	091002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12470	40	2	0.32	2310400	187	1.31	12280	12470	12280	16150	8710	12430	12355.08	9.61	0	9	13090	12760	12500	12170	11910	12630	12040	43	3720	500	8700	10	1	8695700	1084	24.55	1.94	12	0.00	508.00	6437.00	20100	20221116	-37.96	11200	20231031	11.34	19520	-36.12	20230421	11200	11.34	20231031	20100	-37.96	20221116	11200	11.34	20231031	2.79	N	251120	500	43 억		835934	N	N	0	N	00	N
106	20231113	160954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12430	-250	5	-1.97	177397740	14249	153.46	12680	12830	12240	16480	8880	12680	12449.84	9.64	0	-2785	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1081	24.47	1.93	12	0.16	508.00	6437.00	20100	20221116	-38.16	11200	20231031	10.98	19520	-36.32	20230421	11200	10.98	20231031	20100	-38.16	20221116	11200	10.98	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
107	20231113	150949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12290	-390	5	-3.08	163915130	13155	141.68	12680	12830	12240	16480	8880	12680	12460.29	9.64	0	-2559	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1069	24.19	1.91	12	0.15	508.00	6437.00	20100	20221116	-38.86	11200	20231031	9.73	19520	-37.04	20230421	11200	9.73	20231031	20100	-38.86	20221116	11200	9.73	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
108	20231113	140951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12380	-300	5	-2.37	118206820	9441	101.68	12680	12830	12240	16480	8880	12680	12520.58	9.64	0	-2272	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1077	24.37	1.92	12	0.11	508.00	6437.00	20100	20221116	-38.41	11200	20231031	10.54	19520	-36.58	20230421	11200	10.54	20231031	20100	-38.41	20221116	11200	10.54	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
109	20231113	130948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12410	-270	5	-2.13	95435370	7596	81.81	12680	12830	12410	16480	8880	12680	12563.90	9.64	0	-1868	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1079	24.43	1.93	12	0.09	508.00	6437.00	20100	20221116	-38.26	11200	20231031	10.80	19520	-36.42	20230421	11200	10.80	20231031	20100	-38.26	20221116	11200	10.80	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
110	20231113	120951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12510	-170	5	-1.34	70419470	5590	60.20	12680	12830	12420	16480	8880	12680	12597.40	9.64	0	-1182	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1088	24.63	1.94	12	0.06	508.00	6437.00	20100	20221116	-37.76	11200	20231031	11.70	19520	-35.91	20230421	11200	11.70	20231031	20100	-37.76	20221116	11200	11.70	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
111	20231113	110947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12580	-100	5	-0.79	60064310	4764	51.31	12680	12830	12420	16480	8880	12680	12607.96	9.64	0	-805	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1094	24.76	1.95	12	0.05	508.00	6437.00	20100	20221116	-37.41	11200	20231031	12.32	19520	-35.55	20230421	11200	12.32	20231031	20100	-37.41	20221116	11200	12.32	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
112	20231113	100944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12610	-70	5	-0.55	38788210	3070	33.06	12680	12830	12420	16480	8880	12680	12634.60	9.64	0	-848	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1097	24.82	1.96	12	0.04	508.00	6437.00	20100	20221116	-37.26	11200	20231031	12.59	19520	-35.40	20230421	11200	12.59	20231031	20100	-37.26	20221116	11200	12.59	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
113	20231113	090952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12540	-140	5	-1.10	4286780	343	3.69	12680	12680	12420	16480	8880	12680	12497.90	9.64	0	65	12920	12800	12580	12460	12240	12860	12520	43	3800	500	8870	10	1	8695700	1090	24.69	1.95	12	0.00	508.00	6437.00	20100	20221116	-37.61	11200	20231031	11.96	19520	-35.76	20230421	11200	11.96	20231031	20100	-37.61	20221116	11200	11.96	20231031	2.85	N	251120	500	43 억		838013	N	N	0	N	00	N
114	20231110	161004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12680	20	2	0.16	115477820	9246	90.98	12500	12700	12360	16450	8870	12660	12489.30	9.65	0	-1154	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1103	24.96	1.97	12	0.11	508.00	6437.00	20100	20221116	-36.92	11200	20231031	13.21	19520	-35.04	20230421	11200	13.21	20231031	20100	-36.92	20221116	11200	13.21	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
115	20231110	151008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12490	-170	5	-1.34	112902710	9042	88.97	12500	12700	12360	16450	8870	12660	12486.48	9.65	0	-1133	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1086	24.59	1.94	12	0.10	508.00	6437.00	20100	20221116	-37.86	11200	20231031	11.52	19520	-36.01	20230421	11200	11.52	20231031	20100	-37.86	20221116	11200	11.52	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
116	20231110	140955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12650	-10	5	-0.08	87254120	6988	68.76	12500	12700	12360	16450	8870	12660	12486.28	9.65	0	-1017	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1100	24.90	1.97	12	0.08	508.00	6437.00	20100	20221116	-37.06	11200	20231031	12.95	19520	-35.19	20230421	11200	12.95	20231031	20100	-37.06	20221116	11200	12.95	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
117	20231110	130956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12570	-90	5	-0.71	60908090	4891	48.13	12500	12650	12360	16450	8870	12660	12453.10	9.65	0	-441	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1093	24.74	1.95	12	0.06	508.00	6437.00	20100	20221116	-37.46	11200	20231031	12.23	19520	-35.60	20230421	11200	12.23	20231031	20100	-37.46	20221116	11200	12.23	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
118	20231110	121003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12480	-180	5	-1.42	58848740	4726	46.50	12500	12650	12360	16450	8870	12660	12452.12	9.65	0	-426	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1085	24.57	1.94	12	0.05	508.00	6437.00	20100	20221116	-37.91	11200	20231031	11.43	19520	-36.07	20230421	11200	11.43	20231031	20100	-37.91	20221116	11200	11.43	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
119	20231110	110946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12460	-200	5	-1.58	51815820	4163	40.96	12500	12650	12360	16450	8870	12660	12446.75	9.65	0	-397	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1083	24.53	1.94	12	0.05	508.00	6437.00	20100	20221116	-38.01	11200	20231031	11.25	19520	-36.17	20230421	11200	11.25	20231031	20100	-38.01	20221116	11200	11.25	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
120	20231110	100956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12440	-220	5	-1.74	35897890	2886	28.40	12500	12650	12360	16450	8870	12660	12438.63	9.65	0	-814	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1082	24.49	1.93	12	0.03	508.00	6437.00	20100	20221116	-38.11	11200	20231031	11.07	19520	-36.27	20230421	11200	11.07	20231031	20100	-38.11	20221116	11200	11.07	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
121	20231110	090939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12520	-140	5	-1.11	2215030	176	1.73	12500	12650	12500	16450	8870	12660	12585.40	9.65	0	5	13020	12840	12620	12440	12220	12930	12530	43	3790	500	8860	10	1	8695700	1089	24.65	1.95	12	0.00	508.00	6437.00	20100	20221116	-37.71	11200	20231031	11.79	19520	-35.86	20230421	11200	11.79	20231031	20100	-37.71	20221116	11200	11.79	20231031	2.84	N	251120	500	43 억		839168	N	N	0	N	00	N
122	20231109	160933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12660	20	2	0.16	127246020	10160	107.73	12500	12800	12400	16430	8850	12640	12524.21	9.71	0	-4859	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1101	24.92	1.97	12	0.12	508.00	6437.00	20100	20221116	-37.01	11200	20231031	13.04	19520	-35.14	20230421	11200	13.04	20231031	20100	-37.01	20221116	11200	13.04	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
123	20231109	150933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12440	-200	5	-1.58	82262680	6592	69.90	12500	12800	12400	16430	8850	12640	12479.17	9.71	0	-2388	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1082	24.49	1.93	12	0.08	508.00	6437.00	20100	20221116	-38.11	11200	20231031	11.07	19520	-36.27	20230421	11200	11.07	20231031	20100	-38.11	20221116	11200	11.07	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
124	20231109	140929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12450	-190	5	-1.50	70078660	5616	59.55	12500	12800	12400	16430	8850	12640	12478.39	9.71	0	-2001	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1083	24.51	1.93	12	0.06	508.00	6437.00	20100	20221116	-38.06	11200	20231031	11.16	19520	-36.22	20230421	11200	11.16	20231031	20100	-38.06	20221116	11200	11.16	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
125	20231109	130932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12470	-170	5	-1.34	67258630	5390	57.15	12500	12800	12400	16430	8850	12640	12478.41	9.71	0	-1873	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1084	24.55	1.94	12	0.06	508.00	6437.00	20100	20221116	-37.96	11200	20231031	11.34	19520	-36.12	20230421	11200	11.34	20231031	20100	-37.96	20221116	11200	11.34	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
126	20231109	120936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12440	-200	5	-1.58	62386870	4999	53.01	12500	12800	12400	16430	8850	12640	12479.87	9.71	0	-1512	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1082	24.49	1.93	12	0.06	508.00	6437.00	20100	20221116	-38.11	11200	20231031	11.07	19520	-36.27	20230421	11200	11.07	20231031	20100	-38.11	20221116	11200	11.07	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
127	20231109	110932	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12490	-150	5	-1.19	36453120	2925	31.01	12500	12580	12400	16430	8850	12640	12462.61	9.71	0	-671	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1086	24.59	1.94	12	0.03	508.00	6437.00	20100	20221116	-37.86	11200	20231031	11.52	19520	-36.01	20230421	11200	11.52	20231031	20100	-37.86	20221116	11200	11.52	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
128	20231109	100927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12410	-230	5	-1.82	32923980	2643	28.02	12500	12580	12400	16430	8850	12640	12457.05	9.71	0	-523	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1079	24.43	1.93	12	0.03	508.00	6437.00	20100	20221116	-38.26	11200	20231031	10.80	19520	-36.42	20230421	11200	10.80	20231031	20100	-38.26	20221116	11200	10.80	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
129	20231109	090934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12420	-220	5	-1.74	15464480	1238	13.13	12500	12500	12400	16430	8850	12640	12491.50	9.71	0	-335	13080	12860	12660	12440	12240	12970	12550	43	3790	500	8840	10	1	8695700	1080	24.45	1.93	12	0.01	508.00	6437.00	20100	20221116	-38.21	11200	20231031	10.89	19520	-36.37	20230421	11200	10.89	20231031	20100	-38.21	20221116	11200	10.89	20231031	2.88	N	251120	500	43 억		844027	N	N	0	N	00	N
130	20231108	160925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12640	160	2	1.28	118574680	9429	87.70	12480	12880	12460	16220	8740	12480	12574.29	9.72	0	-1588	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1099	24.88	1.96	12	0.11	508.00	6437.00	20100	20221116	-37.11	11200	20231031	12.86	19520	-35.25	20230421	11200	12.86	20231031	20100	-37.11	20221116	11200	12.86	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
131	20231108	150931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12510	30	2	0.24	108801010	8650	80.45	12480	12880	12460	16220	8740	12480	12578.15	9.72	0	-1465	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1088	24.63	1.94	12	0.10	508.00	6437.00	20100	20221116	-37.76	11200	20231031	11.70	19520	-35.91	20230421	11200	11.70	20231031	20100	-37.76	20221116	11200	11.70	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
132	20231108	140924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12610	130	2	1.04	96206930	7643	71.08	12480	12880	12460	16220	8740	12480	12587.59	9.72	0	-1036	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1097	24.82	1.96	12	0.09	508.00	6437.00	20100	20221116	-37.26	11200	20231031	12.59	19520	-35.40	20230421	11200	12.59	20231031	20100	-37.26	20221116	11200	12.59	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
133	20231108	130922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12680	200	2	1.60	81762720	6493	60.39	12480	12880	12460	16220	8740	12480	12592.44	9.72	0	-644	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1103	24.96	1.97	12	0.07	508.00	6437.00	20100	20221116	-36.92	11200	20231031	13.21	19520	-35.04	20230421	11200	13.21	20231031	20100	-36.92	20221116	11200	13.21	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
134	20231108	120919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12510	30	2	0.24	32876290	2630	24.46	12480	12560	12460	16220	8740	12480	12500.49	9.72	0	44	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1088	24.63	1.94	12	0.03	508.00	6437.00	20100	20221116	-37.76	11200	20231031	11.70	19520	-35.91	20230421	11200	11.70	20231031	20100	-37.76	20221116	11200	11.70	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
135	20231108	110926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12540	60	2	0.48	29495480	2360	21.95	12480	12560	12460	16220	8740	12480	12498.08	9.72	0	26	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1090	24.69	1.95	12	0.03	508.00	6437.00	20100	20221116	-37.61	11200	20231031	11.96	19520	-35.76	20230421	11200	11.96	20231031	20100	-37.61	20221116	11200	11.96	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
136	20231108	100925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12530	50	2	0.40	15918900	1274	11.85	12480	12550	12460	16220	8740	12480	12495.21	9.72	0	47	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1090	24.67	1.95	12	0.01	508.00	6437.00	20100	20221116	-37.66	11200	20231031	11.88	19520	-35.81	20230421	11200	11.88	20231031	20100	-37.66	20221116	11200	11.88	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
137	20231108	090922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12530	50	2	0.40	6918250	554	5.15	12480	12530	12460	16220	8740	12480	12487.82	9.72	0	-123	12953	12716	12483	12246	12013	12600	12130	43	3740	500	8730	10	1	8695700	1090	24.67	1.95	12	0.01	508.00	6437.00	20100	20221116	-37.66	11200	20231031	11.88	19520	-35.81	20230421	11200	11.88	20231031	20100	-37.66	20221116	11200	11.88	20231031	2.83	N	251120	500	43 억		845611	N	N	0	N	00	N
138	20231107	160924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12480	-200	5	-1.58	134240200	10752	61.84	12530	12720	12250	16480	8880	12680	12485.14	9.74	0	-1411	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1085	24.57	1.94	12	0.12	508.00	6437.00	20100	20221116	-37.91	11200	20231031	11.43	19520	-36.07	20230421	11200	11.43	20231031	20100	-37.91	20221116	11200	11.43	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
139	20231107	150926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12480	-200	5	-1.58	133416520	10686	61.46	12530	12720	12250	16480	8880	12680	12485.17	9.74	0	-1408	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1085	24.57	1.94	12	0.12	508.00	6437.00	20100	20221116	-37.91	11200	20231031	11.43	19520	-36.07	20230421	11200	11.43	20231031	20100	-37.91	20221116	11200	11.43	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
140	20231107	140928	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12480	-200	5	-1.58	130109470	10420	59.93	12530	12720	12250	16480	8880	12680	12486.51	9.74	0	-1442	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1085	24.57	1.94	12	0.12	508.00	6437.00	20100	20221116	-37.91	11200	20231031	11.43	19520	-36.07	20230421	11200	11.43	20231031	20100	-37.91	20221116	11200	11.43	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
141	20231107	130927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12480	-200	5	-1.58	121317280	9715	55.88	12530	12720	12250	16480	8880	12680	12487.63	9.74	0	-1417	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1085	24.57	1.94	12	0.11	508.00	6437.00	20100	20221116	-37.91	11200	20231031	11.43	19520	-36.07	20230421	11200	11.43	20231031	20100	-37.91	20221116	11200	11.43	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
142	20231107	120923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12460	-220	5	-1.74	115016330	9208	52.96	12530	12720	12250	16480	8880	12680	12490.91	9.74	0	-1158	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1083	24.53	1.94	12	0.11	508.00	6437.00	20100	20221116	-38.01	11200	20231031	11.25	19520	-36.17	20230421	11200	11.25	20231031	20100	-38.01	20221116	11200	11.25	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
143	20231107	110922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12540	-140	5	-1.10	93528000	7486	43.06	12530	12720	12250	16480	8880	12680	12493.72	9.74	0	-266	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1090	24.69	1.95	12	0.09	508.00	6437.00	20100	20221116	-37.61	11200	20231031	11.96	19520	-35.76	20230421	11200	11.96	20231031	20100	-37.61	20221116	11200	11.96	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
144	20231107	100934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12670	-10	5	-0.08	79310190	6359	36.58	12530	12720	12250	16480	8880	12680	12472.12	9.74	0	465	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1102	24.94	1.97	12	0.07	508.00	6437.00	20100	20221116	-36.97	11200	20231031	13.12	19520	-35.09	20230421	11200	13.12	20231031	20100	-36.97	20221116	11200	13.12	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
145	20231107	090910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12250	-430	5	-3.39	44315100	3559	20.47	12530	12720	12250	16480	8880	12680	12451.56	9.74	0	-141	13286	12982	12806	12502	12326	12895	12415	43	3800	500	8870	10	1	8695700	1065	24.11	1.90	12	0.04	508.00	6437.00	20100	20221116	-39.05	11200	20231031	9.38	19520	-37.24	20230421	11200	9.38	20231031	20100	-39.05	20221116	11200	9.38	20231031	2.88	N	251120	500	43 억		847022	N	N	0	N	00	N
146	20231106	160902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12680	-20	5	-0.16	220722150	17386	119.29	12700	13110	12630	16510	8890	12700	12695.40	9.79	0	-4618	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1103	24.96	1.97	12	0.20	508.00	6437.00	20100	20221116	-36.92	11200	20231031	13.21	19520	-35.04	20230421	11200	13.21	20231031	20100	-36.92	20221116	11200	13.21	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
147	20231106	150908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12630	-70	5	-0.55	199439740	15708	107.78	12700	13110	12630	16510	8890	12700	12696.70	9.79	0	-4633	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1098	24.86	1.96	12	0.18	508.00	6437.00	20100	20221116	-37.16	11200	20231031	12.77	19520	-35.30	20230421	11200	12.77	20231031	20100	-37.16	20221116	11200	12.77	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
148	20231106	140903	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12640	-60	5	-0.47	161998260	12747	87.46	12700	13110	12630	16510	8890	12700	12708.74	9.79	0	-4388	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1099	24.88	1.96	12	0.15	508.00	6437.00	20100	20221116	-37.11	11200	20231031	12.86	19520	-35.25	20230421	11200	12.86	20231031	20100	-37.11	20221116	11200	12.86	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
149	20231106	130912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12680	-20	5	-0.16	133086080	10463	71.79	12700	13110	12630	16510	8890	12700	12719.69	9.79	0	-4223	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1103	24.96	1.97	12	0.12	508.00	6437.00	20100	20221116	-36.92	11200	20231031	13.21	19520	-35.04	20230421	11200	13.21	20231031	20100	-36.92	20221116	11200	13.21	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
150	20231106	120909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12670	-30	5	-0.24	118287590	9296	63.78	12700	13110	12630	16510	8890	12700	12724.57	9.79	0	-4023	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1102	24.94	1.97	12	0.11	508.00	6437.00	20100	20221116	-36.97	11200	20231031	13.12	19520	-35.09	20230421	11200	13.12	20231031	20100	-36.97	20221116	11200	13.12	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
151	20231106	110907	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12670	-30	5	-0.24	96070440	7543	51.76	12700	13110	12630	16510	8890	12700	12736.37	9.79	0	-3456	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1102	24.94	1.97	12	0.09	508.00	6437.00	20100	20221116	-36.97	11200	20231031	13.12	19520	-35.09	20230421	11200	13.12	20231031	20100	-36.97	20221116	11200	13.12	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
152	20231106	100842	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12680	-20	5	-0.16	56349080	4409	30.25	12700	13110	12630	16510	8890	12700	12780.47	9.79	0	-1699	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1103	24.96	1.97	12	0.05	508.00	6437.00	20100	20221116	-36.92	11200	20231031	13.21	19520	-35.04	20230421	11200	13.21	20231031	20100	-36.92	20221116	11200	13.21	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
153	20231106	090906	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12700	0	3	0.00	28608040	2228	15.29	12700	13110	12700	16510	8890	12700	12840.23	9.79	0	-978	13020	12860	12590	12430	12160	12940	12510	43	3810	500	8890	10	1	8695700	1104	25.00	1.97	12	0.03	508.00	6437.00	20100	20221116	-36.82	11200	20231031	13.39	19520	-34.94	20230421	11200	13.39	20231031	20100	-36.82	20221116	11200	13.39	20231031	2.93	N	251120	500	43 억		851640	N	N	0	N	00	N
154	20231103	160856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12700	350	2	2.83	180546540	14574	77.01	12350	12750	12320	16050	8650	12350	12388.24	9.76	0	2546	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1104	25.00	1.97	12	0.17	508.00	6437.00	20100	20221116	-36.82	11200	20231031	13.39	19520	-34.94	20230421	11200	13.39	20231031	20100	-36.82	20221116	11200	13.39	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
155	20231103	150851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12380	30	2	0.24	162872220	13169	69.59	12350	12520	12320	16050	8650	12350	12367.85	9.76	0	2489	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1077	24.37	1.92	12	0.15	508.00	6437.00	20100	20221116	-38.41	11200	20231031	10.54	19520	-36.58	20230421	11200	10.54	20231031	20100	-38.41	20221116	11200	10.54	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
156	20231103	140851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12420	70	2	0.57	144063160	11653	61.58	12350	12520	12320	16050	8650	12350	12362.75	9.76	0	2174	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1080	24.45	1.93	12	0.13	508.00	6437.00	20100	20221116	-38.21	11200	20231031	10.89	19520	-36.37	20230421	11200	10.89	20231031	20100	-38.21	20221116	11200	10.89	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
157	20231103	130852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12360	10	2	0.08	123880250	10022	52.96	12350	12520	12320	16050	8650	12350	12360.83	9.76	0	1677	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1075	24.33	1.92	12	0.12	508.00	6437.00	20100	20221116	-38.51	11200	20231031	10.36	19520	-36.68	20230421	11200	10.36	20231031	20100	-38.51	20221116	11200	10.36	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
158	20231103	120850	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12380	30	2	0.24	114531030	9266	48.96	12350	12520	12320	16050	8650	12350	12360.35	9.76	0	1299	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1077	24.37	1.92	12	0.11	508.00	6437.00	20100	20221116	-38.41	11200	20231031	10.54	19520	-36.58	20230421	11200	10.54	20231031	20100	-38.41	20221116	11200	10.54	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
159	20231103	110859	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12350	0	3	0.00	94953660	7685	40.61	12350	12500	12320	16050	8650	12350	12355.71	9.76	0	828	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1074	24.31	1.92	12	0.09	508.00	6437.00	20100	20221116	-38.56	11200	20231031	10.27	19520	-36.73	20230421	11200	10.27	20231031	20100	-38.56	20221116	11200	10.27	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
160	20231103	100840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12410	60	2	0.49	69510990	5631	29.76	12350	12500	12320	16050	8650	12350	12344.34	9.76	0	-519	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1079	24.43	1.93	12	0.06	508.00	6437.00	20100	20221116	-38.26	11200	20231031	10.80	19520	-36.42	20230421	11200	10.80	20231031	20100	-38.26	20221116	11200	10.80	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
161	20231103	090847	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12360	10	2	0.08	15833310	1282	6.77	12350	12370	12350	16050	8650	12350	12350.48	9.76	0	-22	12736	12542	12286	12092	11836	12640	12190	43	3700	500	8640	10	1	8695700	1075	24.33	1.92	12	0.01	508.00	6437.00	20100	20221116	-38.51	11200	20231031	10.36	19520	-36.68	20230421	11200	10.36	20231031	20100	-38.51	20221116	11200	10.36	20231031	2.97	N	251120	500	43 억		849094	N	N	0	N	00	N
162	20231102	160846	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12350	220	2	1.81	233563500	18924	34.19	12030	12480	12030	15760	8500	12130	12342.18	9.71	0	4959	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1074	24.31	1.92	12	0.22	508.00	6437.00	20100	20221116	-38.56	11200	20231031	10.27	19520	-36.73	20230421	11200	10.27	20231031	20100	-38.56	20221116	11200	10.27	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
163	20231102	150855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12390	260	2	2.14	215149460	17433	31.50	12030	12480	12030	15760	8500	12130	12341.51	9.71	0	4871	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1077	24.39	1.92	12	0.20	508.00	6437.00	20100	20221116	-38.36	11200	20231031	10.62	19520	-36.53	20230421	11200	10.62	20231031	20100	-38.36	20221116	11200	10.62	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
164	20231102	140841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12360	230	2	1.90	186052800	15078	27.24	12030	12480	12030	15760	8500	12130	12339.36	9.71	0	4415	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1075	24.33	1.92	12	0.17	508.00	6437.00	20100	20221116	-38.51	11200	20231031	10.36	19520	-36.68	20230421	11200	10.36	20231031	20100	-38.51	20221116	11200	10.36	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
165	20231102	130845	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12330	200	2	1.65	158133850	12813	23.15	12030	12480	12030	15760	8500	12130	12341.67	9.71	0	3518	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1072	24.27	1.92	12	0.15	508.00	6437.00	20100	20221116	-38.66	11200	20231031	10.09	19520	-36.83	20230421	11200	10.09	20231031	20100	-38.66	20221116	11200	10.09	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
166	20231102	120843	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12260	130	2	1.07	126790810	10276	18.57	12030	12480	12030	15760	8500	12130	12338.54	9.71	0	2476	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1066	24.13	1.90	12	0.12	508.00	6437.00	20100	20221116	-39.00	11200	20231031	9.46	19520	-37.19	20230421	11200	9.46	20231031	20100	-39.00	20221116	11200	9.46	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
167	20231102	110841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12330	200	2	1.65	99728700	8071	14.58	12030	12480	12030	15760	8500	12130	12356.42	9.71	0	2098	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1072	24.27	1.92	12	0.09	508.00	6437.00	20100	20221116	-38.66	11200	20231031	10.09	19520	-36.83	20230421	11200	10.09	20231031	20100	-38.66	20221116	11200	10.09	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
168	20231102	100843	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12400	270	2	2.23	62195570	5036	9.10	12030	12480	12030	15760	8500	12130	12350.19	9.71	0	2349	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1078	24.41	1.93	12	0.06	508.00	6437.00	20100	20221116	-38.31	11200	20231031	10.71	19520	-36.48	20230421	11200	10.71	20231031	20100	-38.31	20221116	11200	10.71	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
169	20231102	090848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12450	320	2	2.64	10876460	883	1.60	12030	12450	12030	15760	8500	12130	12317.62	9.71	0	265	13083	12606	12013	11536	10943	12845	11775	43	3630	500	8490	10	1	8695700	1083	24.51	1.93	12	0.01	508.00	6437.00	20100	20221116	-38.06	11200	20231031	11.16	19520	-36.22	20230421	11200	11.16	20231031	20100	-38.06	20221116	11200	11.16	20231031	2.92	N	251120	500	43 억		844306	N	N	0	N	00	N
170	20231101	160839	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12130	450	2	3.85	659198080	55343	264.60	11520	12490	11420	15180	8180	11680	11908.53	9.70	0	766	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	1055	23.88	1.88	12	0.64	508.00	6437.00	20100	20221116	-39.65	11200	20231031	8.30	19520	-37.86	20230421	11200	8.30	20231031	20100	-39.65	20221116	11200	8.30	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
171	20231101	150841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	12050	370	2	3.17	635611070	53390	255.26	11520	12490	11420	15180	8180	11680	11905.06	9.70	0	618	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	1048	23.72	1.87	12	0.61	508.00	6437.00	20100	20221116	-40.05	11200	20231031	7.59	19520	-38.27	20230421	11200	7.59	20231031	20100	-40.05	20221116	11200	7.59	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
172	20231101	140833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	11840	160	2	1.37	355662550	30428	145.48	11520	12390	11420	15180	8180	11680	11688.66	9.70	0	-7067	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	1030	23.31	1.84	12	0.35	508.00	6437.00	20100	20221116	-41.09	11200	20231031	5.71	19520	-39.34	20230421	11200	5.71	20231031	20100	-41.09	20221116	11200	5.71	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
173	20231101	130840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	11600	-80	5	-0.68	282259840	24141	115.42	11520	12390	11420	15180	8180	11680	11692.14	9.70	0	-6481	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	1009	22.83	1.80	12	0.28	508.00	6437.00	20100	20221116	-42.29	11200	20231031	3.57	19520	-40.57	20230421	11200	3.57	20231031	20100	-42.29	20221116	11200	3.57	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
174	20231101	120858	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	11430	-250	5	-2.14	87000600	7574	36.21	11520	11660	11420	15180	8180	11680	11486.74	9.70	0	-1917	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	994	22.50	1.78	12	0.09	508.00	6437.00	20100	20221116	-43.13	11200	20231031	2.05	19520	-41.44	20230421	11200	2.05	20231031	20100	-43.13	20221116	11200	2.05	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
175	20231101	110906	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	11450	-230	5	-1.97	72262500	6286	30.05	11520	11660	11420	15180	8180	11680	11495.78	9.70	0	-1989	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	996	22.54	1.78	12	0.07	508.00	6437.00	20100	20221116	-43.03	11200	20231031	2.23	19520	-41.34	20230421	11200	2.23	20231031	20100	-43.03	20221116	11200	2.23	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
176	20231101	100853	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	11480	-200	5	-1.71	42302540	3672	17.56	11520	11660	11450	15180	8180	11680	11520.30	9.70	0	-1212	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	998	22.60	1.78	12	0.04	508.00	6437.00	20100	20221116	-42.89	11200	20231031	2.50	19520	-41.19	20230421	11200	2.50	20231031	20100	-42.89	20221116	11200	2.50	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N
177	20231101	090854	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	11500	-180	5	-1.54	7852420	681	3.26	11520	11660	11500	15180	8180	11680	11530.72	9.70	0	0	12413	12046	11623	11256	10833	11835	11045	43	3500	500	8170	10	1	8695700	1000	22.64	1.79	12	0.01	508.00	6437.00	20100	20221116	-42.79	11200	20231031	2.68	19520	-41.09	20230421	11200	2.68	20231031	20100	-42.79	20221116	11200	2.68	20231031	2.91	N	251120	500	43 억		843643	N	N	0	N	00	N