KissMeData/251120/price/prices-20241101.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	20241129	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-120	5	-0.87	361422650	26351	310.30	13980	13980	13480	17910	9650	13780	13715.71	9.36	0	-5166	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1188	21.28	1.93	12	0.30	642.00	7085.00	19150	20240717	-28.67	12090	20240206	12.99	19150	-28.67	20240717	12090	12.99	20240206	19150	-28.67	20240717	12090	12.99	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
3	20241129	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-150	5	-1.09	345693250	25195	296.69	13980	13980	13480	17910	9650	13780	13720.71	9.36	0	-4826	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1185	21.23	1.92	12	0.29	642.00	7085.00	19150	20240717	-28.83	12090	20240206	12.74	19150	-28.83	20240717	12090	12.74	20240206	19150	-28.83	20240717	12090	12.74	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
4	20241129	141147	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-80	5	-0.58	325357570	23700	279.09	13980	13980	13480	17910	9650	13780	13728.17	9.36	0	-4179	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1191	21.34	1.93	12	0.27	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	19150	-28.46	20240717	12090	13.32	20240206	19150	-28.46	20240717	12090	13.32	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
5	20241129	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-30	5	-0.22	324000140	23601	277.92	13980	13980	13480	17910	9650	13780	13728.24	9.36	0	-4116	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1196	21.42	1.94	12	0.27	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	19150	-28.20	20240717	12090	13.73	20240206	19150	-28.20	20240717	12090	13.73	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
6	20241129	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-10	5	-0.07	321733630	23436	275.98	13980	13980	13480	17910	9650	13780	13728.18	9.36	0	-3957	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1197	21.45	1.94	12	0.27	642.00	7085.00	19150	20240717	-28.09	12090	20240206	13.90	19150	-28.09	20240717	12090	13.90	20240206	19150	-28.09	20240717	12090	13.90	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
7	20241129	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-20	5	-0.15	311695270	22701	267.32	13980	13980	13480	17910	9650	13780	13730.46	9.36	0	-3708	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1197	21.43	1.94	12	0.26	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	19150	-28.15	20240717	12090	13.81	20240206	19150	-28.15	20240717	12090	13.81	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
8	20241129	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-200	5	-1.45	298960850	21768	256.34	13980	13980	13480	17910	9650	13780	13733.96	9.36	0	-3179	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1181	21.15	1.92	12	0.25	642.00	7085.00	19150	20240717	-29.09	12090	20240206	12.32	19150	-29.09	20240717	12090	12.32	20240206	19150	-29.09	20240717	12090	12.32	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
9	20241129	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	200	2	1.45	84054340	6034	71.06	13980	13980	13810	17910	9650	13780	13930.12	9.36	0	-587	13946	13862	13716	13632	13486	13905	13675	43	4130	500	9920	10	1	8695700	1216	21.78	1.97	12	0.07	642.00	7085.00	19150	20240717	-27.00	12090	20240206	15.63	19150	-27.00	20240717	12090	15.63	20240206	19150	-27.00	20240717	12090	15.63	20240206	2.77	N	251120	500	43 억		814346	N	N	0	N	00	N
10	20241128	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	80	2	0.58	115017420	8383	47.88	13750	13800	13570	17810	9590	13700	13720.32	9.38	0	-1391	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1198	21.46	1.94	12	0.10	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
11	20241128	151150	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	60	2	0.44	110074530	8024	45.83	13750	13800	13570	17810	9590	13700	13718.16	9.38	0	-1195	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1197	21.43	1.94	12	0.09	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	19150	-28.15	20240717	12090	13.81	20240206	19150	-28.15	20240717	12090	13.81	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
12	20241128	141146	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	20	2	0.15	96403390	7029	40.15	13750	13800	13570	17810	9590	13700	13715.09	9.38	0	-905	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1193	21.37	1.94	12	0.08	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	19150	-28.36	20240717	12090	13.48	20240206	19150	-28.36	20240717	12090	13.48	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
13	20241128	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	40	2	0.29	89457140	6523	37.26	13750	13800	13570	17810	9590	13700	13714.11	9.38	0	-577	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1195	21.40	1.94	12	0.08	642.00	7085.00	19150	20240717	-28.25	12090	20240206	13.65	19150	-28.25	20240717	12090	13.65	20240206	19150	-28.25	20240717	12090	13.65	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
14	20241128	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	80	2	0.58	88205900	6432	36.74	13750	13800	13570	17810	9590	13700	13713.60	9.38	0	-552	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1198	21.46	1.94	12	0.07	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
15	20241128	111149	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	20	2	0.15	68787540	5020	28.67	13750	13800	13570	17810	9590	13700	13702.70	9.38	0	-752	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1193	21.37	1.94	12	0.06	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	19150	-28.36	20240717	12090	13.48	20240206	19150	-28.36	20240717	12090	13.48	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
16	20241128	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	30	2	0.22	54512660	3981	22.74	13750	13800	13570	17810	9590	13700	13693.21	9.38	0	-582	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1194	21.39	1.94	12	0.05	642.00	7085.00	19150	20240717	-28.30	12090	20240206	13.56	19150	-28.30	20240717	12090	13.56	20240206	19150	-28.30	20240717	12090	13.56	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
17	20241128	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-30	5	-0.22	12616180	919	5.25	13750	13800	13670	17810	9590	13700	13728.16	9.38	0	-241	14000	13850	13600	13450	13200	13925	13525	43	4110	500	9860	10	1	8695700	1189	21.29	1.93	12	0.01	642.00	7085.00	19150	20240717	-28.62	12090	20240206	13.07	19150	-28.62	20240717	12090	13.07	20240206	19150	-28.62	20240717	12090	13.07	20240206	2.70	N	251120	500	43 억		815737	N	N	0	N	00	N
18	20241127	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	90	2	0.66	237263350	17509	92.46	13670	13750	13350	17690	9530	13610	13550.08	9.42	0	-2639	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1191	21.34	1.93	12	0.20	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	19150	-28.46	20240717	12090	13.32	20240206	19150	-28.46	20240717	12090	13.32	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
19	20241127	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-20	5	-0.15	203424020	15037	79.41	13670	13750	13350	17690	9530	13610	13528.23	9.42	0	-1882	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1182	21.17	1.92	12	0.17	642.00	7085.00	19150	20240717	-29.03	12090	20240206	12.41	19150	-29.03	20240717	12090	12.41	20240206	19150	-29.03	20240717	12090	12.41	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
20	20241127	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-10	5	-0.07	194227490	14360	75.83	13670	13750	13350	17690	9530	13610	13525.59	9.42	0	-1568	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1183	21.18	1.92	12	0.17	642.00	7085.00	19150	20240717	-28.98	12090	20240206	12.49	19150	-28.98	20240717	12090	12.49	20240206	19150	-28.98	20240717	12090	12.49	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
21	20241127	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-30	5	-0.22	184773810	13663	72.15	13670	13750	13350	17690	9530	13610	13523.66	9.42	0	-1078	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1181	21.15	1.92	12	0.16	642.00	7085.00	19150	20240717	-29.09	12090	20240206	12.32	19150	-29.09	20240717	12090	12.32	20240206	19150	-29.09	20240717	12090	12.32	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
22	20241127	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-10	5	-0.07	181228360	13402	70.77	13670	13750	13350	17690	9530	13610	13522.49	9.42	0	-1022	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1183	21.18	1.92	12	0.15	642.00	7085.00	19150	20240717	-28.98	12090	20240206	12.49	19150	-28.98	20240717	12090	12.49	20240206	19150	-28.98	20240717	12090	12.49	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
23	20241127	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-10	5	-0.07	154964290	11475	60.60	13670	13730	13350	17690	9530	13610	13504.51	9.42	0	-914	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1183	21.18	1.92	12	0.13	642.00	7085.00	19150	20240717	-28.98	12090	20240206	12.49	19150	-28.98	20240717	12090	12.49	20240206	19150	-28.98	20240717	12090	12.49	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
24	20241127	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-160	5	-1.18	93985480	6969	36.80	13670	13730	13350	17690	9530	13610	13486.22	9.42	0	-1094	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1170	20.95	1.90	12	0.08	642.00	7085.00	19150	20240717	-29.77	12090	20240206	11.25	19150	-29.77	20240717	12090	11.25	20240206	19150	-29.77	20240717	12090	11.25	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
25	20241127	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	30	2	0.22	47604280	3515	18.56	13670	13730	13450	17690	9530	13610	13543.18	9.42	0	275	14056	13832	13576	13352	13096	13945	13465	43	4080	500	9790	10	1	8695700	1186	21.25	1.93	12	0.04	642.00	7085.00	19150	20240717	-28.77	12090	20240206	12.82	19150	-28.77	20240717	12090	12.82	20240206	19150	-28.77	20240717	12090	12.82	20240206	2.71	N	251120	500	43 억		818875	N	N	0	N	00	N
26	20241126	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	30	2	0.22	255234900	18932	122.66	13600	13800	13320	17650	9510	13580	13481.67	9.51	0	-7660	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1183	21.20	1.92	12	0.22	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
27	20241126	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	10	2	0.07	245377040	18205	117.95	13600	13800	13320	17650	9510	13580	13478.55	9.51	0	-7624	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1182	21.17	1.92	12	0.21	642.00	7085.00	19150	20240717	-29.03	12090	20240206	12.41	19150	-29.03	20240717	12090	12.41	20240206	19150	-29.03	20240717	12090	12.41	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
28	20241126	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-200	5	-1.47	160387730	11892	77.05	13600	13800	13350	17650	9510	13580	13487.03	9.51	0	-6444	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1163	20.84	1.89	12	0.14	642.00	7085.00	19150	20240717	-30.13	12090	20240206	10.67	19150	-30.13	20240717	12090	10.67	20240206	19150	-30.13	20240717	12090	10.67	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
29	20241126	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-110	5	-0.81	131481720	9731	63.05	13600	13800	13360	17650	9510	13580	13511.63	9.51	0	-5729	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1171	20.98	1.90	12	0.11	642.00	7085.00	19150	20240717	-29.66	12090	20240206	11.41	19150	-29.66	20240717	12090	11.41	20240206	19150	-29.66	20240717	12090	11.41	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
30	20241126	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-90	5	-0.66	115312640	8527	55.24	13600	13800	13420	17650	9510	13580	13523.24	9.51	0	-4902	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1173	21.01	1.90	12	0.10	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	19150	-29.56	20240717	12090	11.58	20240206	19150	-29.56	20240717	12090	11.58	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
31	20241126	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-90	5	-0.66	68496520	5056	32.76	13600	13800	13420	17650	9510	13580	13547.57	9.51	0	-3743	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1173	21.01	1.90	12	0.06	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	19150	-29.56	20240717	12090	11.58	20240206	19150	-29.56	20240717	12090	11.58	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
32	20241126	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-10	5	-0.07	46760340	3442	22.30	13600	13800	13430	17650	9510	13580	13585.22	9.51	0	-2677	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1180	21.14	1.92	12	0.04	642.00	7085.00	19150	20240717	-29.14	12090	20240206	12.24	19150	-29.14	20240717	12090	12.24	20240206	19150	-29.14	20240717	12090	12.24	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
33	20241126	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	200	2	1.47	9918180	729	4.72	13600	13800	13430	17650	9510	13580	13605.19	9.51	0	-511	13786	13682	13476	13372	13166	13735	13425	43	4070	500	9770	10	1	8695700	1198	21.46	1.94	12	0.01	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.71	N	251120	500	43 억		826536	N	N	0	N	00	N
34	20241125	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	310	2	2.34	206946970	15435	39.69	13280	13580	13270	17250	9290	13270	13407.59	9.57	0	-5219	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1181	21.15	1.92	12	0.18	642.00	7085.00	19150	20240717	-29.09	12090	20240206	12.32	19150	-29.09	20240717	12090	12.32	20240206	19150	-29.09	20240717	12090	12.32	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
35	20241125	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	230	2	1.73	191480400	14295	36.76	13280	13580	13270	17250	9290	13270	13395.05	9.57	0	-4910	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1174	21.03	1.91	12	0.16	642.00	7085.00	19150	20240717	-29.50	12090	20240206	11.66	19150	-29.50	20240717	12090	11.66	20240206	19150	-29.50	20240717	12090	11.66	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
36	20241125	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	50	2	0.38	148522680	11087	28.51	13280	13570	13280	17250	9290	13270	13396.28	9.57	0	-3697	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1158	20.75	1.88	12	0.13	642.00	7085.00	19150	20240717	-30.44	12090	20240206	10.17	19150	-30.44	20240717	12090	10.17	20240206	19150	-30.44	20240717	12090	10.17	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
37	20241125	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	150	2	1.13	146749260	10954	28.17	13280	13570	13280	17250	9290	13270	13397.04	9.57	0	-3587	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1167	20.90	1.89	12	0.13	642.00	7085.00	19150	20240717	-29.92	12090	20240206	11.00	19150	-29.92	20240717	12090	11.00	20240206	19150	-29.92	20240717	12090	11.00	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
38	20241125	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	110	2	0.83	123794210	9232	23.74	13280	13570	13280	17250	9290	13270	13409.48	9.57	0	-3304	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1163	20.84	1.89	12	0.11	642.00	7085.00	19150	20240717	-30.13	12090	20240206	10.67	19150	-30.13	20240717	12090	10.67	20240206	19150	-30.13	20240717	12090	10.67	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
39	20241125	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	220	2	1.66	110504570	8238	21.18	13280	13570	13280	17250	9290	13270	13414.27	9.57	0	-3098	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1173	21.01	1.90	12	0.09	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	19150	-29.56	20240717	12090	11.58	20240206	19150	-29.56	20240717	12090	11.58	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
40	20241125	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	280	2	2.11	100990920	7530	19.36	13280	13570	13280	17250	9290	13270	13412.09	9.57	0	-2988	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1178	21.11	1.91	12	0.09	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	19150	-29.24	20240717	12090	12.08	20240206	19150	-29.24	20240717	12090	12.08	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
41	20241125	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	260	2	1.96	25188630	1885	4.85	13280	13530	13280	17250	9290	13270	13363.41	9.57	0	-1037	13950	13610	13360	13020	12770	13780	13190	43	3980	500	9550	10	1	8695700	1177	21.07	1.91	12	0.02	642.00	7085.00	19150	20240717	-29.35	12090	20240206	11.91	19150	-29.35	20240717	12090	11.91	20240206	19150	-29.35	20240717	12090	11.91	20240206	2.66	N	251120	500	43 억		831755	N	N	0	N	00	N
42	20241122	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	320	2	2.47	520142140	38860	57.57	13200	13700	13110	16830	9070	12950	13385.09	9.62	0	-3960	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1154	20.67	1.87	12	0.45	642.00	7085.00	19150	20240717	-30.70	12090	20240206	9.76	19150	-30.70	20240717	12090	9.76	20240206	19150	-30.70	20240717	12090	9.76	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
43	20241122	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	350	2	2.70	505698500	37769	55.95	13200	13700	13110	16830	9070	12950	13389.25	9.62	0	-3291	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1157	20.72	1.88	12	0.43	642.00	7085.00	19150	20240717	-30.55	12090	20240206	10.01	19150	-30.55	20240717	12090	10.01	20240206	19150	-30.55	20240717	12090	10.01	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
44	20241122	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	270	2	2.08	460607040	34349	50.89	13200	13700	13130	16830	9070	12950	13409.62	9.62	0	-3385	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1150	20.59	1.87	12	0.40	642.00	7085.00	19150	20240717	-30.97	12090	20240206	9.35	19150	-30.97	20240717	12090	9.35	20240206	19150	-30.97	20240717	12090	9.35	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
45	20241122	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	430	2	3.32	425192840	31668	46.91	13200	13700	13170	16830	9070	12950	13426.58	9.62	0	-1499	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1163	20.84	1.89	12	0.36	642.00	7085.00	19150	20240717	-30.13	12090	20240206	10.67	19150	-30.13	20240717	12090	10.67	20240206	19150	-30.13	20240717	12090	10.67	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
46	20241122	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	350	2	2.70	415487820	30938	45.83	13200	13700	13170	16830	9070	12950	13429.69	9.62	0	-1347	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1157	20.72	1.88	12	0.36	642.00	7085.00	19150	20240717	-30.55	12090	20240206	10.01	19150	-30.55	20240717	12090	10.01	20240206	19150	-30.55	20240717	12090	10.01	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
47	20241122	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	410	2	3.17	346250400	25712	38.09	13200	13700	13200	16830	9070	12950	13466.49	9.62	0	-891	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1162	20.81	1.89	12	0.30	642.00	7085.00	19150	20240717	-30.23	12090	20240206	10.50	19150	-30.23	20240717	12090	10.50	20240206	19150	-30.23	20240717	12090	10.50	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
48	20241122	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	520	2	4.02	291222640	21618	32.03	13200	13700	13200	16830	9070	12950	13471.30	9.62	0	88	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1171	20.98	1.90	12	0.25	642.00	7085.00	19150	20240717	-29.66	12090	20240206	11.41	19150	-29.66	20240717	12090	11.41	20240206	19150	-29.66	20240717	12090	11.41	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
49	20241122	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	450	2	3.47	173117780	12888	19.09	13200	13700	13200	16830	9070	12950	13432.48	9.62	0	-1052	13590	13270	13020	12700	12450	13145	12575	43	3880	500	9320	10	1	8695700	1165	20.87	1.89	12	0.15	642.00	7085.00	19150	20240717	-30.03	12090	20240206	10.84	19150	-30.03	20240717	12090	10.84	20240206	19150	-30.03	20240717	12090	10.84	20240206	2.67	N	251120	500	43 억		836713	N	N	0	N	00	N
50	20241121	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-410	5	-3.07	874400930	67386	153.39	13190	13340	12770	17360	9360	13360	12976.01	9.62	0	243	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1126	20.17	1.83	12	0.77	642.00	7085.00	19150	20240717	-32.38	12090	20240206	7.11	19150	-32.38	20240717	12090	7.11	20240206	19150	-32.38	20240717	12090	7.11	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
51	20241121	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-410	5	-3.07	692373480	53252	121.22	13190	13340	12770	17360	9360	13360	13001.83	9.62	0	-1609	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1126	20.17	1.83	12	0.61	642.00	7085.00	19150	20240717	-32.38	12090	20240206	7.11	19150	-32.38	20240717	12090	7.11	20240206	19150	-32.38	20240717	12090	7.11	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
52	20241121	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-290	5	-2.17	611489990	47023	107.04	13190	13340	12770	17360	9360	13360	13004.06	9.62	0	-2416	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1137	20.36	1.84	12	0.54	642.00	7085.00	19150	20240717	-31.75	12090	20240206	8.11	19150	-31.75	20240717	12090	8.11	20240206	19150	-31.75	20240717	12090	8.11	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
53	20241121	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-280	5	-2.10	512616610	39442	89.78	13190	13340	12770	17360	9360	13360	12996.72	9.62	0	-2726	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1137	20.37	1.85	12	0.45	642.00	7085.00	19150	20240717	-31.70	12090	20240206	8.19	19150	-31.70	20240717	12090	8.19	20240206	19150	-31.70	20240717	12090	8.19	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
54	20241121	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-320	5	-2.40	480077350	36954	84.12	13190	13340	12770	17360	9360	13360	12991.21	9.62	0	-2131	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1134	20.31	1.84	12	0.42	642.00	7085.00	19150	20240717	-31.91	12090	20240206	7.86	19150	-31.91	20240717	12090	7.86	20240206	19150	-31.91	20240717	12090	7.86	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
55	20241121	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-190	5	-1.42	435092150	33525	76.31	13190	13340	12770	17360	9360	13360	12978.14	9.62	0	-1249	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1145	20.51	1.86	12	0.39	642.00	7085.00	19150	20240717	-31.23	12090	20240206	8.93	19150	-31.23	20240717	12090	8.93	20240206	19150	-31.23	20240717	12090	8.93	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
56	20241121	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-200	5	-1.50	386640480	29833	67.91	13190	13340	12770	17360	9360	13360	12960.16	9.62	0	-1892	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1144	20.50	1.86	12	0.34	642.00	7085.00	19150	20240717	-31.28	12090	20240206	8.85	19150	-31.28	20240717	12090	8.85	20240206	19150	-31.28	20240717	12090	8.85	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
57	20241121	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-190	5	-1.42	58455730	4444	10.12	13190	13340	13100	17360	9360	13360	13153.85	9.62	0	549	14006	13682	13366	13042	12726	13525	12885	43	4000	500	9610	10	1	8695700	1145	20.51	1.86	12	0.05	642.00	7085.00	19150	20240717	-31.23	12090	20240206	8.93	19150	-31.23	20240717	12090	8.93	20240206	19150	-31.23	20240717	12090	8.93	20240206	2.67	N	251120	500	43 억		836569	N	N	0	N	00	N
58	20241120	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-180	5	-1.33	585158050	43889	202.14	13540	13690	13050	17600	9480	13540	13332.67	9.60	0	1943	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1162	20.81	1.89	12	0.50	642.00	7085.00	19150	20240717	-30.23	12090	20240206	10.50	19150	-30.23	20240717	12090	10.50	20240206	19150	-30.23	20240717	12090	10.50	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
59	20241120	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-180	5	-1.33	578362190	43380	199.80	13540	13690	13050	17600	9480	13540	13332.46	9.60	0	2015	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1162	20.81	1.89	12	0.50	642.00	7085.00	19150	20240717	-30.23	12090	20240206	10.50	19150	-30.23	20240717	12090	10.50	20240206	19150	-30.23	20240717	12090	10.50	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
60	20241120	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-40	5	-0.30	514155850	38564	177.62	13540	13690	13050	17600	9480	13540	13332.53	9.60	0	1676	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1174	21.03	1.91	12	0.44	642.00	7085.00	19150	20240717	-29.50	12090	20240206	11.66	19150	-29.50	20240717	12090	11.66	20240206	19150	-29.50	20240717	12090	11.66	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
61	20241120	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-90	5	-0.66	489183880	36708	169.07	13540	13690	13050	17600	9480	13540	13326.36	9.60	0	1293	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1170	20.95	1.90	12	0.42	642.00	7085.00	19150	20240717	-29.77	12090	20240206	11.25	19150	-29.77	20240717	12090	11.25	20240206	19150	-29.77	20240717	12090	11.25	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
62	20241120	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-120	5	-0.89	458506750	34423	158.54	13540	13690	13050	17600	9480	13540	13319.78	9.60	0	1624	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1167	20.90	1.89	12	0.40	642.00	7085.00	19150	20240717	-29.92	12090	20240206	11.00	19150	-29.92	20240717	12090	11.00	20240206	19150	-29.92	20240717	12090	11.00	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
63	20241120	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-250	5	-1.85	389273550	29230	134.63	13540	13690	13050	17600	9480	13540	13317.60	9.60	0	-1764	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1156	20.70	1.88	12	0.34	642.00	7085.00	19150	20240717	-30.60	12090	20240206	9.93	19150	-30.60	20240717	12090	9.93	20240206	19150	-30.60	20240717	12090	9.93	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
64	20241120	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-80	5	-0.59	252426280	18939	87.23	13540	13690	13050	17600	9480	13540	13328.38	9.60	0	-2937	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1170	20.97	1.90	12	0.22	642.00	7085.00	19150	20240717	-29.71	12090	20240206	11.33	19150	-29.71	20240717	12090	11.33	20240206	19150	-29.71	20240717	12090	11.33	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
65	20241120	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	80	2	0.59	17721180	1308	6.02	13540	13690	13520	17600	9480	13540	13548.30	9.60	0	-1042	13893	13716	13483	13306	13073	13600	13190	43	4060	500	9740	10	1	8695700	1184	21.21	1.92	12	0.02	642.00	7085.00	19150	20240717	-28.88	12090	20240206	12.66	19150	-28.88	20240717	12090	12.66	20240206	19150	-28.88	20240717	12090	12.66	20240206	2.63	N	251120	500	43 억		834626	N	N	0	N	00	N
66	20241119	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-40	5	-0.29	293478800	21712	86.26	13580	13660	13250	17650	9510	13580	13516.80	9.64	0	-3651	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1177	21.09	1.91	12	0.25	642.00	7085.00	19150	20240717	-29.30	12090	20240206	11.99	19150	-29.30	20240717	12090	11.99	20240206	19150	-29.30	20240717	12090	11.99	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
67	20241119	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-160	5	-1.18	261509670	19342	76.84	13580	13660	13250	17650	9510	13580	13520.30	9.64	0	-2731	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1167	20.90	1.89	12	0.22	642.00	7085.00	19150	20240717	-29.92	12090	20240206	11.00	19150	-29.92	20240717	12090	11.00	20240206	19150	-29.92	20240717	12090	11.00	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
68	20241119	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-20	5	-0.15	195840330	14449	57.40	13580	13660	13470	17650	9510	13580	13553.90	9.64	0	-335	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1179	21.12	1.91	12	0.17	642.00	7085.00	19150	20240717	-29.19	12090	20240206	12.16	19150	-29.19	20240717	12090	12.16	20240206	19150	-29.19	20240717	12090	12.16	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
69	20241119	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	40	2	0.29	177865650	13119	52.12	13580	13660	13490	17650	9510	13580	13557.87	9.64	0	161	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1184	21.21	1.92	12	0.15	642.00	7085.00	19150	20240717	-28.88	12090	20240206	12.66	19150	-28.88	20240717	12090	12.66	20240206	19150	-28.88	20240717	12090	12.66	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
70	20241119	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	40	2	0.29	109982980	8105	32.20	13580	13660	13490	17650	9510	13580	13569.77	9.64	0	-458	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1184	21.21	1.92	12	0.09	642.00	7085.00	19150	20240717	-28.88	12090	20240206	12.66	19150	-28.88	20240717	12090	12.66	20240206	19150	-28.88	20240717	12090	12.66	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
71	20241119	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	60	2	0.44	99653170	7346	29.18	13580	13660	13490	17650	9510	13580	13565.64	9.64	0	-255	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1186	21.25	1.93	12	0.08	642.00	7085.00	19150	20240717	-28.77	12090	20240206	12.82	19150	-28.77	20240717	12090	12.82	20240206	19150	-28.77	20240717	12090	12.82	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
72	20241119	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	10	2	0.07	47238350	3493	13.88	13580	13660	13490	17650	9510	13580	13523.72	9.64	0	503	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1182	21.17	1.92	12	0.04	642.00	7085.00	19150	20240717	-29.03	12090	20240206	12.41	19150	-29.03	20240717	12090	12.41	20240206	19150	-29.03	20240717	12090	12.41	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
73	20241119	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	80	2	0.59	1996320	147	0.58	13580	13660	13560	17650	9510	13580	13580.41	9.64	0	-101	14146	13862	13586	13302	13026	14005	13445	43	4070	500	9770	10	1	8695700	1188	21.28	1.93	12	0.00	642.00	7085.00	19150	20240717	-28.67	12090	20240206	12.99	19150	-28.67	20240717	12090	12.99	20240206	19150	-28.67	20240717	12090	12.99	20240206	2.62	N	251120	500	43 억		838278	N	N	0	N	00	N
74	20241118	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-30	5	-0.22	342029260	25171	76.18	13510	13870	13310	17690	9530	13610	13588.23	9.67	0	-1341	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1181	21.15	1.92	12	0.29	642.00	7085.00	19150	20240717	-29.09	12090	20240206	12.32	19150	-29.09	20240717	12090	12.32	20240206	19150	-29.09	20240717	12090	12.32	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
75	20241118	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-20	5	-0.15	323633030	23813	72.07	13510	13870	13310	17690	9530	13610	13590.60	9.67	0	-1146	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1182	21.17	1.92	12	0.27	642.00	7085.00	19150	20240717	-29.03	12090	20240206	12.41	19150	-29.03	20240717	12090	12.41	20240206	19150	-29.03	20240717	12090	12.41	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
76	20241118	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-90	5	-0.66	286604780	21074	63.78	13510	13870	13310	17690	9530	13610	13599.92	9.67	0	-295	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1176	21.06	1.91	12	0.24	642.00	7085.00	19150	20240717	-29.40	12090	20240206	11.83	19150	-29.40	20240717	12090	11.83	20240206	19150	-29.40	20240717	12090	11.83	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
77	20241118	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-110	5	-0.81	261145620	19191	58.08	13510	13870	13310	17690	9530	13610	13607.71	9.67	0	419	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1174	21.03	1.91	12	0.22	642.00	7085.00	19150	20240717	-29.50	12090	20240206	11.66	19150	-29.50	20240717	12090	11.66	20240206	19150	-29.50	20240717	12090	11.66	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
78	20241118	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	120	2	0.88	191419520	14061	42.55	13510	13870	13310	17690	9530	13610	13613.51	9.67	0	2465	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1194	21.39	1.94	12	0.16	642.00	7085.00	19150	20240717	-28.30	12090	20240206	13.56	19150	-28.30	20240717	12090	13.56	20240206	19150	-28.30	20240717	12090	13.56	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
79	20241118	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	110	2	0.81	179912890	13221	40.01	13510	13870	13310	17690	9530	13610	13608.11	9.67	0	2697	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1193	21.37	1.94	12	0.15	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	19150	-28.36	20240717	12090	13.48	20240206	19150	-28.36	20240717	12090	13.48	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
80	20241118	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	230	2	1.69	143885840	10598	32.07	13510	13840	13310	17690	9530	13610	13576.69	9.67	0	1846	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1203	21.56	1.95	12	0.12	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	19150	-27.73	20240717	12090	14.47	20240206	19150	-27.73	20240717	12090	14.47	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
81	20241118	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	0	3	0.00	31516130	2333	7.06	13510	13610	13460	17690	9530	13610	13508.80	9.67	0	-953	14123	13866	13723	13466	13323	13795	13395	43	4080	500	9790	10	1	8695700	1183	21.20	1.92	12	0.03	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	2.64	N	251120	500	43 억		841120	N	N	0	N	00	N
82	20241115	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-210	5	-1.52	451171390	32947	142.42	13950	13980	13580	17960	9680	13820	13694.01	9.70	0	-2318	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1183	21.20	1.92	12	0.38	642.00	7085.00	19150	20240717	-28.93	12090	20240206	12.57	19150	-28.93	20240717	12090	12.57	20240206	19150	-28.93	20240717	12090	12.57	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
83	20241115	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-120	5	-0.87	406294770	29653	128.18	13950	13980	13580	17960	9680	13820	13701.64	9.70	0	-1530	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1191	21.34	1.93	12	0.34	642.00	7085.00	19150	20240717	-28.46	12090	20240206	13.32	19150	-28.46	20240717	12090	13.32	20240206	19150	-28.46	20240717	12090	13.32	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
84	20241115	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	10	2	0.07	250408150	18281	79.03	13950	13980	13580	17960	9680	13820	13697.73	9.70	0	-2713	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1203	21.54	1.95	12	0.21	642.00	7085.00	19150	20240717	-27.78	12090	20240206	14.39	19150	-27.78	20240717	12090	14.39	20240206	19150	-27.78	20240717	12090	14.39	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
85	20241115	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	30	2	0.22	241300860	17621	76.17	13950	13980	13580	17960	9680	13820	13693.94	9.70	0	-2627	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1204	21.57	1.95	12	0.20	642.00	7085.00	19150	20240717	-27.68	12090	20240206	14.56	19150	-27.68	20240717	12090	14.56	20240206	19150	-27.68	20240717	12090	14.56	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
86	20241115	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-140	5	-1.01	204469310	14956	64.65	13950	13980	13580	17960	9680	13820	13671.39	9.70	0	-3997	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1190	21.31	1.93	12	0.17	642.00	7085.00	19150	20240717	-28.56	12090	20240206	13.15	19150	-28.56	20240717	12090	13.15	20240206	19150	-28.56	20240717	12090	13.15	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
87	20241115	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-70	5	-0.51	172371470	12609	54.51	13950	13980	13580	17960	9680	13820	13670.51	9.70	0	-3608	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1196	21.42	1.94	12	0.15	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	19150	-28.20	20240717	12090	13.73	20240206	19150	-28.20	20240717	12090	13.73	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
88	20241115	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-170	5	-1.23	145252540	10618	45.90	13950	13980	13580	17960	9680	13820	13679.84	9.70	0	-3583	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1187	21.26	1.93	12	0.12	642.00	7085.00	19150	20240717	-28.72	12090	20240206	12.90	19150	-28.72	20240717	12090	12.90	20240206	19150	-28.72	20240717	12090	12.90	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
89	20241115	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	10	2	0.07	24424100	1777	7.68	13950	13950	13640	17960	9680	13820	13744.57	9.70	0	-1170	14266	14042	13856	13632	13446	13950	13540	43	4140	500	9950	10	1	8695700	1203	21.54	1.95	12	0.02	642.00	7085.00	19150	20240717	-27.78	12090	20240206	14.39	19150	-27.78	20240717	12090	14.39	20240206	19150	-27.78	20240717	12090	14.39	20240206	2.69	N	251120	500	43 억		843347	N	N	0	N	00	N
90	20241114	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-20	5	-0.14	304520650	22005	22.86	13930	14080	13670	17960	9680	13820	13838.70	9.74	0	-3053	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1200	21.50	1.95	12	0.25	642.00	7085.00	19150	20240717	-27.94	12090	20240206	14.14	19150	-27.94	20240717	12090	14.14	20240206	19150	-27.94	20240717	12090	14.14	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
91	20241114	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-150	5	-1.09	270921720	19561	20.33	13930	14080	13670	17960	9680	13820	13850.10	9.74	0	-3750	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1189	21.29	1.93	12	0.22	642.00	7085.00	19150	20240717	-28.62	12090	20240206	13.07	19150	-28.62	20240717	12090	13.07	20240206	19150	-28.62	20240717	12090	13.07	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
92	20241114	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-10	5	-0.07	169901790	12226	12.70	13930	14080	13720	17960	9680	13820	13896.76	9.74	0	-2988	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1201	21.51	1.95	12	0.14	642.00	7085.00	19150	20240717	-27.89	12090	20240206	14.23	19150	-27.89	20240717	12090	14.23	20240206	19150	-27.89	20240717	12090	14.23	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
93	20241114	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	90	2	0.65	143069090	10282	10.68	13930	14080	13720	17960	9680	13820	13914.52	9.74	0	-2693	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1210	21.67	1.96	12	0.12	642.00	7085.00	19150	20240717	-27.36	12090	20240206	15.05	19150	-27.36	20240717	12090	15.05	20240206	19150	-27.36	20240717	12090	15.05	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
94	20241114	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	0	3	0.00	129394710	9295	9.66	13930	14080	13720	17960	9680	13820	13920.89	9.74	0	-2382	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1202	21.53	1.95	12	0.11	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
95	20241114	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	120	2	0.87	78955850	5653	5.87	13930	14080	13860	17960	9680	13820	13967.07	9.74	0	-1016	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1212	21.71	1.97	12	0.07	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	19150	-27.21	20240717	12090	15.30	20240206	19150	-27.21	20240717	12090	15.30	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
96	20241114	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	50	2	0.36	26974040	1939	2.01	13930	13980	13860	17960	9680	13820	13911.32	9.74	0	-557	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1206	21.60	1.96	12	0.02	642.00	7085.00	19150	20240717	-27.57	12090	20240206	14.72	19150	-27.57	20240717	12090	14.72	20240206	19150	-27.57	20240717	12090	14.72	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
97	20241114	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	0	3	0.00	0	0	0.00	0	0	0	17960	9680	13820	0.00	9.74	0	0	15126	14472	14076	13422	13026	14275	13225	43	4140	500	9950	10	1	8695700	1202	21.53	1.95	12	0.00	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.77	N	251120	500	43 억		846614	N	N	0	N	00	N
98	20241113	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-790	5	-5.41	1340789920	95998	143.72	14700	14730	13680	18990	10230	14610	13967.39	9.80	0	-6196	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1202	21.53	1.95	12	1.10	642.00	7085.00	19150	20240717	-27.83	12090	20240206	14.31	19150	-27.83	20240717	12090	14.31	20240206	19150	-27.83	20240717	12090	14.31	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
99	20241113	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-830	5	-5.68	1222696460	87386	130.83	14700	14730	13700	18990	10230	14610	13991.90	9.80	0	-7189	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1198	21.46	1.94	12	1.00	642.00	7085.00	19150	20240717	-28.04	12090	20240206	13.98	19150	-28.04	20240717	12090	13.98	20240206	19150	-28.04	20240717	12090	13.98	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
100	20241113	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-600	5	-4.11	1133817160	80962	121.21	14700	14730	13700	18990	10230	14610	14004.31	9.80	0	-7247	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1218	21.82	1.98	12	0.93	642.00	7085.00	19150	20240717	-26.84	12090	20240206	15.88	19150	-26.84	20240717	12090	15.88	20240206	19150	-26.84	20240717	12090	15.88	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
101	20241113	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-880	5	-6.02	938249450	66896	100.15	14700	14730	13700	18990	10230	14610	14025.49	9.80	0	-1749	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1194	21.39	1.94	12	0.77	642.00	7085.00	19150	20240717	-28.30	12090	20240206	13.56	19150	-28.30	20240717	12090	13.56	20240206	19150	-28.30	20240717	12090	13.56	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
102	20241113	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-740	5	-5.07	728146970	51659	77.34	14700	14730	13790	18990	10230	14610	14095.26	9.80	0	-527	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1206	21.60	1.96	12	0.59	642.00	7085.00	19150	20240717	-27.57	12090	20240206	14.72	19150	-27.57	20240717	12090	14.72	20240206	19150	-27.57	20240717	12090	14.72	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
103	20241113	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-550	5	-3.76	545807660	38545	57.71	14700	14730	13970	18990	10230	14610	14160.27	9.80	0	2820	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1223	21.90	1.98	12	0.44	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	19150	-26.58	20240717	12090	16.29	20240206	19150	-26.58	20240717	12090	16.29	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
104	20241113	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-400	5	-2.74	318741550	22412	33.55	14700	14730	14090	18990	10230	14610	14221.91	9.80	0	1423	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1236	22.13	2.01	12	0.26	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	19150	-25.80	20240717	12090	17.54	20240206	19150	-25.80	20240717	12090	17.54	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
105	20241113	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	120	2	0.82	4347230	296	0.44	14700	14730	14610	18990	10230	14610	14686.59	9.80	0	-157	15550	15080	14780	14310	14010	14930	14160	43	4380	500	10510	10	1	8695700	1281	22.94	2.08	12	0.00	642.00	7085.00	19150	20240717	-23.08	12090	20240206	21.84	19150	-23.08	20240717	12090	21.84	20240206	19150	-23.08	20240717	12090	21.84	20240206	2.74	N	251120	500	43 억		852160	N	N	0	N	00	N
106	20241112	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14610	-500	5	-3.31	974650450	66625	142.02	15250	15250	14480	19640	10580	15110	14628.91	9.66	0	11932	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1270	22.76	2.06	12	0.77	642.00	7085.00	19150	20240717	-23.71	12090	20240206	20.84	19150	-23.71	20240717	12090	20.84	20240206	19150	-23.71	20240717	12090	20.84	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
107	20241112	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	-570	5	-3.77	923485820	63109	134.52	15250	15250	14480	19640	10580	15110	14633.19	9.66	0	12013	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1264	22.65	2.05	12	0.73	642.00	7085.00	19150	20240717	-24.07	12090	20240206	20.26	19150	-24.07	20240717	12090	20.26	20240206	19150	-24.07	20240717	12090	20.26	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
108	20241112	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-410	5	-2.71	816940130	55790	118.92	15250	15250	14480	19640	10580	15110	14643.13	9.66	0	11389	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1278	22.90	2.07	12	0.64	642.00	7085.00	19150	20240717	-23.24	12090	20240206	21.59	19150	-23.24	20240717	12090	21.59	20240206	19150	-23.24	20240717	12090	21.59	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
109	20241112	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-320	5	-2.12	779892060	53276	113.56	15250	15250	14480	19640	10580	15110	14638.71	9.66	0	11714	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1286	23.04	2.09	12	0.61	642.00	7085.00	19150	20240717	-22.77	12090	20240206	22.33	19150	-22.77	20240717	12090	22.33	20240206	19150	-22.77	20240717	12090	22.33	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
110	20241112	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-440	5	-2.91	468500990	31901	68.00	15250	15250	14530	19640	10580	15110	14686.09	9.66	0	5645	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1276	22.85	2.07	12	0.37	642.00	7085.00	19150	20240717	-23.39	12090	20240206	21.34	19150	-23.39	20240717	12090	21.34	20240206	19150	-23.39	20240717	12090	21.34	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
111	20241112	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	-390	5	-2.58	423842510	28854	61.50	15250	15250	14530	19640	10580	15110	14689.21	9.66	0	5470	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1280	22.93	2.08	12	0.33	642.00	7085.00	19150	20240717	-23.13	12090	20240206	21.75	19150	-23.13	20240717	12090	21.75	20240206	19150	-23.13	20240717	12090	21.75	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
112	20241112	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	-330	5	-2.18	314133320	21363	45.54	15250	15250	14530	19640	10580	15110	14704.55	9.66	0	3446	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1285	23.02	2.09	12	0.25	642.00	7085.00	19150	20240717	-22.82	12090	20240206	22.25	19150	-22.82	20240717	12090	22.25	20240206	19150	-22.82	20240717	12090	22.25	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
113	20241112	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-200	5	-1.32	26964680	1798	3.83	15250	15250	14850	19640	10580	15110	14997.04	9.66	0	-1018	15690	15400	15190	14900	14690	15295	14795	43	4530	500	10870	10	1	8695700	1297	23.22	2.10	12	0.02	642.00	7085.00	19150	20240717	-22.14	12090	20240206	23.33	19150	-22.14	20240717	12090	23.33	20240206	19150	-22.14	20240717	12090	23.33	20240206	2.73	N	251120	500	43 억		840116	N	N	0	N	00	N
114	20241111	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-360	5	-2.33	708138450	46893	138.59	15470	15480	14980	20100	10830	15470	15101.15	9.55	0	9524	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1314	23.54	2.13	12	0.54	642.00	7085.00	19150	20240717	-21.10	12030	20231102	25.60	19150	-21.10	20240717	12090	24.98	20240206	19150	-21.10	20240717	12090	24.98	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
115	20241111	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-410	5	-2.65	683737940	45278	133.82	15470	15480	14980	20100	10830	15470	15100.89	9.55	0	9585	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1310	23.46	2.13	12	0.52	642.00	7085.00	19150	20240717	-21.36	12030	20231102	25.19	19150	-21.36	20240717	12090	24.57	20240206	19150	-21.36	20240717	12090	24.57	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
116	20241111	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-350	5	-2.26	584164430	38673	114.30	15470	15480	14990	20100	10830	15470	15105.23	9.55	0	7804	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1315	23.55	2.13	12	0.44	642.00	7085.00	19150	20240717	-21.04	12030	20231102	25.69	19150	-21.04	20240717	12090	25.06	20240206	19150	-21.04	20240717	12090	25.06	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
117	20241111	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	-340	5	-2.20	541482240	35837	105.92	15470	15480	14990	20100	10830	15470	15109.59	9.55	0	6937	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1316	23.57	2.14	12	0.41	642.00	7085.00	19150	20240717	-20.99	12030	20231102	25.77	19150	-20.99	20240717	12090	25.14	20240206	19150	-20.99	20240717	12090	25.14	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
118	20241111	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-410	5	-2.65	425747570	28173	83.27	15470	15480	14990	20100	10830	15470	15111.90	9.55	0	4239	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1310	23.46	2.13	12	0.32	642.00	7085.00	19150	20240717	-21.36	12030	20231102	25.19	19150	-21.36	20240717	12090	24.57	20240206	19150	-21.36	20240717	12090	24.57	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
119	20241111	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-160	5	-1.03	307121250	20283	59.95	15470	15480	15000	20100	10830	15470	15141.81	9.55	0	2001	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1331	23.85	2.16	12	0.23	642.00	7085.00	19150	20240717	-20.05	12030	20231102	27.27	19150	-20.05	20240717	12090	26.63	20240206	19150	-20.05	20240717	12090	26.63	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
120	20241111	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-320	5	-2.07	186058670	12256	36.22	15470	15480	15090	20100	10830	15470	15181.03	9.55	0	1238	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1317	23.60	2.14	12	0.14	642.00	7085.00	19150	20240717	-20.89	12030	20231102	25.94	19150	-20.89	20240717	12090	25.31	20240206	19150	-20.89	20240717	12090	25.31	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
121	20241111	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-160	5	-1.03	5704350	370	1.09	15470	15470	15310	20100	10830	15470	15417.16	9.55	0	-58	15943	15706	15453	15216	14963	15825	15335	43	4630	500	11130	10	1	8695700	1331	23.85	2.16	12	0.00	642.00	7085.00	19150	20240717	-20.05	12030	20231102	27.27	19150	-20.05	20240717	12090	26.63	20240206	19150	-20.05	20240717	12090	26.63	20240206	2.74	N	251120	500	43 억		830592	N	N	0	N	00	N
122	20241108	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	10	2	0.06	518385040	33724	117.60	15460	15690	15200	20050	10830	15460	15371.33	9.49	0	5444	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1345	24.10	2.18	12	0.39	642.00	7085.00	19150	20240717	-19.22	11420	20231101	35.46	19150	-19.22	20240717	12090	27.96	20240206	19150	-19.22	20240717	12090	27.96	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
123	20241108	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	0	3	0.00	506371890	32946	114.89	15460	15690	15200	20050	10830	15460	15369.75	9.49	0	5351	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1344	24.08	2.18	12	0.38	642.00	7085.00	19150	20240717	-19.27	11420	20231101	35.38	19150	-19.27	20240717	12090	27.87	20240206	19150	-19.27	20240717	12090	27.87	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
124	20241108	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	210	2	1.36	467236280	30434	106.13	15460	15680	15200	20050	10830	15460	15352.44	9.49	0	4689	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1363	24.41	2.21	12	0.35	642.00	7085.00	19150	20240717	-18.17	11420	20231101	37.22	19150	-18.17	20240717	12090	29.61	20240206	19150	-18.17	20240717	12090	29.61	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
125	20241108	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-160	5	-1.03	365703960	23844	83.15	15460	15680	15200	20050	10830	15460	15337.36	9.49	0	2786	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1330	23.83	2.16	12	0.27	642.00	7085.00	19150	20240717	-20.10	11420	20231101	33.98	19150	-20.10	20240717	12090	26.55	20240206	19150	-20.10	20240717	12090	26.55	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
126	20241108	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-140	5	-0.91	231764080	15062	52.52	15460	15680	15280	20050	10830	15460	15387.34	9.49	0	888	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1332	23.86	2.16	12	0.17	642.00	7085.00	19150	20240717	-20.00	11420	20231101	34.15	19150	-20.00	20240717	12090	26.72	20240206	19150	-20.00	20240717	12090	26.72	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
127	20241108	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-60	5	-0.39	151552760	9828	34.27	15460	15680	15280	20050	10830	15460	15420.51	9.49	0	722	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1339	23.99	2.17	12	0.11	642.00	7085.00	19150	20240717	-19.58	11420	20231101	34.85	19150	-19.58	20240717	12090	27.38	20240206	19150	-19.58	20240717	12090	27.38	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
128	20241108	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-50	5	-0.32	122423890	7936	27.67	15460	15680	15280	20050	10830	15460	15426.40	9.49	0	-90	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1340	24.00	2.18	12	0.09	642.00	7085.00	19150	20240717	-19.53	11420	20231101	34.94	19150	-19.53	20240717	12090	27.46	20240206	19150	-19.53	20240717	12090	27.46	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
129	20241108	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	180	2	1.16	26634850	1720	6.00	15460	15680	15280	20050	10830	15460	15485.38	9.49	0	151	16566	16012	15646	15092	14726	15830	14910	43	4590	500	11130	10	1	8695700	1360	24.36	2.21	12	0.02	642.00	7085.00	19150	20240717	-18.33	11420	20231101	36.95	19150	-18.33	20240717	12090	29.36	20240206	19150	-18.33	20240717	12090	29.36	20240206	2.73	N	251120	500	43 억		825114	N	N	0	N	00	N
130	20241107	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-240	5	-1.53	442325230	28670	115.38	15560	16200	15280	20400	10990	15700	15428.04	9.47	0	1678	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1344	24.08	2.18	12	0.33	642.00	7085.00	19150	20240717	-19.27	11200	20231031	38.04	19150	-19.27	20240717	12090	27.87	20240206	19150	-19.27	20240717	12090	27.87	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
131	20241107	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	80	2	0.51	404731870	26243	105.61	15560	16200	15280	20400	10990	15700	15422.47	9.47	0	2135	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1372	24.58	2.23	12	0.30	642.00	7085.00	19150	20240717	-17.60	11200	20231031	40.89	19150	-17.60	20240717	12090	30.52	20240206	19150	-17.60	20240717	12090	30.52	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
132	20241107	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-110	5	-0.70	378497120	24563	98.85	15560	16200	15280	20400	10990	15700	15409.24	9.47	0	2993	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1356	24.28	2.20	12	0.28	642.00	7085.00	19150	20240717	-18.59	11200	20231031	39.20	19150	-18.59	20240717	12090	28.95	20240206	19150	-18.59	20240717	12090	28.95	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
133	20241107	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-290	5	-1.85	357185270	23181	93.29	15560	16200	15280	20400	10990	15700	15408.54	9.47	0	3569	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1340	24.00	2.18	12	0.27	642.00	7085.00	19150	20240717	-19.53	11200	20231031	37.59	19150	-19.53	20240717	12090	27.46	20240206	19150	-19.53	20240717	12090	27.46	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
134	20241107	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-80	5	-0.51	315696720	20495	82.48	15560	16200	15280	20400	10990	15700	15403.60	9.47	0	3506	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1358	24.33	2.20	12	0.24	642.00	7085.00	19150	20240717	-18.43	11200	20231031	39.46	19150	-18.43	20240717	12090	29.20	20240206	19150	-18.43	20240717	12090	29.20	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
135	20241107	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	-330	5	-2.10	291064500	18906	76.09	15560	16200	15280	20400	10990	15700	15395.35	9.47	0	3547	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1337	23.94	2.17	12	0.22	642.00	7085.00	19150	20240717	-19.74	11200	20231031	37.23	19150	-19.74	20240717	12090	27.13	20240206	19150	-19.74	20240717	12090	27.13	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
136	20241107	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-230	5	-1.46	88126820	5668	22.81	15560	16200	15420	20400	10990	15700	15548.13	9.47	0	-1441	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1345	24.10	2.18	12	0.07	642.00	7085.00	19150	20240717	-19.22	11200	20231031	38.12	19150	-19.22	20240717	12090	27.96	20240206	19150	-19.22	20240717	12090	27.96	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
137	20241107	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	20	2	0.13	2759450	177	0.71	15560	15720	15560	20400	10990	15700	15590.11	9.47	0	-3	16620	16160	15840	15380	15060	16000	15220	43	4700	500	11300	10	1	8695700	1367	24.49	2.22	12	0.00	642.00	7085.00	19150	20240717	-17.91	11200	20231031	40.36	19150	-17.91	20240717	12090	30.02	20240206	19150	-17.91	20240717	12090	30.02	20240206	2.84	N	251120	500	43 억		823436	N	N	0	N	00	N
138	20241106	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-440	5	-2.73	393098500	24799	77.79	16160	16300	15520	20950	11300	16140	15851.76	9.47	0	-85	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1365	24.45	2.22	12	0.29	642.00	7085.00	19150	20240717	-18.02	11200	20231031	40.18	19150	-18.02	20240717	12090	29.86	20240206	19150	-18.02	20240717	12090	29.86	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
139	20241106	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-440	5	-2.73	363542720	22914	71.87	16160	16300	15520	20950	11300	16140	15865.53	9.47	0	356	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1365	24.45	2.22	12	0.26	642.00	7085.00	19150	20240717	-18.02	11200	20231031	40.18	19150	-18.02	20240717	12090	29.86	20240206	19150	-18.02	20240717	12090	29.86	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
140	20241106	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-600	5	-3.72	319285500	20085	63.00	16160	16300	15520	20950	11300	16140	15896.71	9.47	0	-124	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1351	24.21	2.19	12	0.23	642.00	7085.00	19150	20240717	-18.85	11200	20231031	38.75	19150	-18.85	20240717	12090	28.54	20240206	19150	-18.85	20240717	12090	28.54	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
141	20241106	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-510	5	-3.16	280835340	17617	55.26	16160	16300	15570	20950	11300	16140	15941.16	9.47	0	-410	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1359	24.35	2.21	12	0.20	642.00	7085.00	19150	20240717	-18.38	11200	20231031	39.55	19150	-18.38	20240717	12090	29.28	20240206	19150	-18.38	20240717	12090	29.28	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
142	20241106	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-330	5	-2.04	207287050	12933	40.57	16160	16300	15790	20950	11300	16140	16027.76	9.47	0	342	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1375	24.63	2.23	12	0.15	642.00	7085.00	19150	20240717	-17.44	11200	20231031	41.16	19150	-17.44	20240717	12090	30.77	20240206	19150	-17.44	20240717	12090	30.77	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
143	20241106	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-110	5	-0.68	139926410	8696	27.28	16160	16300	15900	20950	11300	16140	16090.89	9.47	0	2607	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1394	24.97	2.26	12	0.10	642.00	7085.00	19150	20240717	-16.29	11200	20231031	43.12	19150	-16.29	20240717	12090	32.59	20240206	19150	-16.29	20240717	12090	32.59	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
144	20241106	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-110	5	-0.68	123323620	7656	24.01	16160	16300	15900	20950	11300	16140	16108.10	9.47	0	3527	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1394	24.97	2.26	12	0.09	642.00	7085.00	19150	20240717	-16.29	11200	20231031	43.12	19150	-16.29	20240717	12090	32.59	20240206	19150	-16.29	20240717	12090	32.59	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
145	20241106	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	40	2	0.25	3929810	246	0.77	16160	16190	15900	20950	11300	16140	15974.84	9.47	0	-29	16566	16352	16006	15792	15446	16460	15900	43	4810	500	11620	10	1	8695700	1407	25.20	2.28	12	0.00	642.00	7085.00	19150	20240717	-15.51	11200	20231031	44.46	19150	-15.51	20240717	12090	33.83	20240206	19150	-15.51	20240717	12090	33.83	20240206	2.86	N	251120	500	43 억		823528	N	N	0	N	00	N
146	20241105	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	150	2	0.94	503682090	31881	85.53	15980	16220	15660	20750	11200	15990	15798.79	9.41	0	5518	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1403	25.14	2.28	12	0.37	642.00	7085.00	19150	20240717	-15.72	11200	20231031	44.11	19150	-15.72	20240717	12090	33.50	20240206	19150	-15.72	20240717	12090	33.50	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
147	20241105	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	230	2	1.44	492944350	31215	83.74	15980	16220	15660	20750	11200	15990	15791.88	9.41	0	5464	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1410	25.26	2.29	12	0.36	642.00	7085.00	19150	20240717	-15.30	11200	20231031	44.82	19150	-15.30	20240717	12090	34.16	20240206	19150	-15.30	20240717	12090	34.16	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
148	20241105	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	30	2	0.19	457476800	29004	77.81	15980	16020	15660	20750	11200	15990	15772.86	9.41	0	4708	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1393	24.95	2.26	12	0.33	642.00	7085.00	19150	20240717	-16.34	11200	20231031	43.04	19150	-16.34	20240717	12090	32.51	20240206	19150	-16.34	20240717	12090	32.51	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
149	20241105	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-60	5	-0.38	428150120	27166	72.88	15980	15990	15660	20750	11200	15990	15760.48	9.41	0	5157	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1385	24.81	2.25	12	0.31	642.00	7085.00	19150	20240717	-16.81	11200	20231031	42.23	19150	-16.81	20240717	12090	31.76	20240206	19150	-16.81	20240717	12090	31.76	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
150	20241105	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-110	5	-0.69	152120750	9573	25.68	15980	15990	15730	20750	11200	15990	15890.56	9.41	0	575	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1381	24.74	2.24	12	0.11	642.00	7085.00	19150	20240717	-17.08	11200	20231031	41.79	19150	-17.08	20240717	12090	31.35	20240206	19150	-17.08	20240717	12090	31.35	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
151	20241105	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-10	5	-0.06	110119540	6916	18.55	15980	15990	15730	20750	11200	15990	15922.39	9.41	0	598	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1390	24.89	2.26	12	0.08	642.00	7085.00	19150	20240717	-16.55	11200	20231031	42.68	19150	-16.55	20240717	12090	32.18	20240206	19150	-16.55	20240717	12090	32.18	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
152	20241105	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-90	5	-0.56	98721980	6198	16.63	15980	15990	15730	20750	11200	15990	15928.00	9.41	0	658	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1383	24.77	2.24	12	0.07	642.00	7085.00	19150	20240717	-16.97	11200	20231031	41.96	19150	-16.97	20240717	12090	31.51	20240206	19150	-16.97	20240717	12090	31.51	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
153	20241105	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	0	3	0.00	24163070	1514	4.06	15980	15990	15850	20750	11200	15990	15959.68	9.41	0	672	16616	16302	15806	15492	14996	16460	15650	43	4760	500	11510	10	1	8695700	1390	24.91	2.26	12	0.02	642.00	7085.00	19150	20240717	-16.50	11200	20231031	42.77	19150	-16.50	20240717	12090	32.26	20240206	19150	-16.50	20240717	12090	32.26	20240206	2.90	N	251120	500	43 억		818010	N	N	0	N	00	N
154	20241104	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	410	2	2.63	586838960	37266	54.24	15880	16120	15310	20250	10910	15580	15747.30	9.32	0	7277	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1390	24.91	2.26	12	0.43	642.00	7085.00	19150	20240717	-16.50	11200	20231031	42.77	19150	-16.50	20240717	12090	32.26	20240206	19150	-16.50	20240717	12090	32.26	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
155	20241104	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	380	2	2.44	568722680	36127	52.58	15880	16120	15310	20250	10910	15580	15742.32	9.32	0	6936	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1388	24.86	2.25	12	0.42	642.00	7085.00	19150	20240717	-16.66	11200	20231031	42.50	19150	-16.66	20240717	12090	32.01	20240206	19150	-16.66	20240717	12090	32.01	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
156	20241104	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	470	2	3.02	477495280	30376	44.21	15880	16120	15310	20250	10910	15580	15719.49	9.32	0	3695	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1396	25.00	2.27	12	0.35	642.00	7085.00	19150	20240717	-16.19	11200	20231031	43.30	19150	-16.19	20240717	12090	32.75	20240206	19150	-16.19	20240717	12090	32.75	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
157	20241104	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	430	2	2.76	425827610	27158	39.53	15880	16120	15310	20250	10910	15580	15679.64	9.32	0	2748	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1392	24.94	2.26	12	0.31	642.00	7085.00	19150	20240717	-16.40	11200	20231031	42.95	19150	-16.40	20240717	12090	32.42	20240206	19150	-16.40	20240717	12090	32.42	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
158	20241104	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	400	2	2.57	402395360	25686	37.39	15880	16120	15310	20250	10910	15580	15665.94	9.32	0	2344	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1390	24.89	2.26	12	0.30	642.00	7085.00	19150	20240717	-16.55	11200	20231031	42.68	19150	-16.55	20240717	12090	32.18	20240206	19150	-16.55	20240717	12090	32.18	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
159	20241104	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	470	2	3.02	355865170	22770	33.14	15880	16120	15310	20250	10910	15580	15628.69	9.32	0	984	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1396	25.00	2.27	12	0.26	642.00	7085.00	19150	20240717	-16.19	11200	20231031	43.30	19150	-16.19	20240717	12090	32.75	20240206	19150	-16.19	20240717	12090	32.75	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
160	20241104	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	100	2	0.64	211287580	13679	19.91	15880	15880	15310	20250	10910	15580	15446.13	9.32	0	-910	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1363	24.42	2.21	12	0.16	642.00	7085.00	19150	20240717	-18.12	11200	20231031	40.00	19150	-18.12	20240717	12090	29.69	20240206	19150	-18.12	20240717	12090	29.69	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
161	20241104	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	60	2	0.39	11706360	748	1.09	15880	15880	15550	20250	10910	15580	15650.21	9.32	0	-182	17066	16322	15856	15112	14646	16090	14880	43	4670	500	11210	10	1	8695700	1360	24.36	2.21	12	0.01	642.00	7085.00	19150	20240717	-18.33	11200	20231031	39.64	19150	-18.33	20240717	12090	29.36	20240206	19150	-18.33	20240717	12090	29.36	20240206	2.88	N	251120	500	43 억		810731	N	N	0	N	00	N
162	20241101	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-1190	5	-7.10	1048796370	66132	326.24	16600	16600	15390	21800	11740	16770	15868.48	9.51	0	-16040	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1355	24.27	2.20	12	0.76	642.00	7085.00	19150	20240717	-18.64	11200	20231031	39.11	19150	-18.64	20240717	12090	28.87	20240206	19150	-18.64	20240717	11420	36.43	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
163	20241101	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-1230	5	-7.33	900938610	56605	279.24	16600	16600	15520	21800	11740	16770	15916.24	9.51	0	-14863	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1351	24.21	2.19	12	0.65	642.00	7085.00	19150	20240717	-18.85	11200	20231031	38.75	19150	-18.85	20240717	12090	28.54	20240206	19150	-18.85	20240717	11420	36.08	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
164	20241101	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-1020	5	-6.08	754312300	47231	233.00	16600	16600	15630	21800	11740	16770	15970.70	9.51	0	-11382	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1370	24.53	2.22	12	0.54	642.00	7085.00	19150	20240717	-17.75	11200	20231031	40.62	19150	-17.75	20240717	12090	30.27	20240206	19150	-17.75	20240717	11420	37.92	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
165	20241101	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-910	5	-5.43	610454360	38065	187.78	16600	16600	15730	21800	11740	16770	16037.16	9.51	0	-9047	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1379	24.70	2.24	12	0.44	642.00	7085.00	19150	20240717	-17.18	11200	20231031	41.61	19150	-17.18	20240717	12090	31.18	20240206	19150	-17.18	20240717	11420	38.88	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
166	20241101	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-870	5	-5.19	486194340	30202	148.99	16600	16600	15740	21800	11740	16770	16098.08	9.51	0	-6998	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1383	24.77	2.24	12	0.35	642.00	7085.00	19150	20240717	-16.97	11200	20231031	41.96	19150	-16.97	20240717	12090	31.51	20240206	19150	-16.97	20240717	11420	39.23	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
167	20241101	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-650	5	-3.88	310536050	19169	94.56	16600	16600	15950	21800	11740	16770	16199.91	9.51	0	-6223	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1402	25.11	2.28	12	0.22	642.00	7085.00	19150	20240717	-15.82	11200	20231031	43.93	19150	-15.82	20240717	12090	33.33	20240206	19150	-15.82	20240717	11420	41.16	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
168	20241101	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-580	5	-3.46	137129750	8407	41.47	16600	16600	16180	21800	11740	16770	16311.38	9.51	0	-3775	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1408	25.22	2.29	12	0.10	642.00	7085.00	19150	20240717	-15.46	11200	20231031	44.55	19150	-15.46	20240717	12090	33.91	20240206	19150	-15.46	20240717	11420	41.77	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N
169	20241101	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-260	5	-1.55	9524370	578	2.85	16600	16600	16410	21800	11740	16770	16478.15	9.51	0	-513	17163	16966	16683	16486	16203	17065	16585	43	5030	500	12070	10	1	8695700	1436	25.72	2.33	12	0.01	642.00	7085.00	19150	20240717	-13.79	11200	20231031	47.41	19150	-13.79	20240717	12090	36.56	20240206	19150	-13.79	20240717	11420	44.57	20231101	2.89	N	251120	500	43 억		826774	N	N	0	N	00	N