KissMeData/200230/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	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	-9	5	-1.56	79305165	138304	221.56	577	582	565	750	404	577	573.43	1.36	0	-23696	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	683	4.73	0.63	12	0.12	120.00	901.00	1180	20231122	-51.86	520	20241125	9.23	1000	-43.20	20240115	520	9.23	20241125	1050	-45.90	20231211	520	9.23	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
3	20241129	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-4	5	-0.69	76328587	133064	213.16	577	582	568	750	404	577	573.62	1.36	0	-23045	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	689	4.78	0.64	12	0.11	120.00	901.00	1180	20231122	-51.44	520	20241125	10.19	1000	-42.70	20240115	520	10.19	20241125	1050	-45.43	20231211	520	10.19	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
4	20241129	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	1	2	0.17	56658071	98593	157.94	577	582	570	750	404	577	574.67	1.36	0	-23524	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	695	4.82	0.64	12	0.08	120.00	901.00	1180	20231122	-51.02	520	20241125	11.15	1000	-42.20	20240115	520	11.15	20241125	1050	-44.95	20231211	520	11.15	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
5	20241129	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	0	3	0.00	53477535	93061	149.08	577	582	570	750	404	577	574.65	1.36	0	-23267	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	694	4.81	0.64	12	0.08	120.00	901.00	1180	20231122	-51.10	520	20241125	10.96	1000	-42.30	20240115	520	10.96	20241125	1050	-45.05	20231211	520	10.96	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
6	20241129	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	571	-6	5	-1.04	45291881	78834	126.29	577	582	570	750	404	577	574.52	1.36	0	-23737	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	687	4.76	0.63	12	0.07	120.00	901.00	1180	20231122	-51.61	520	20241125	9.81	1000	-42.90	20240115	520	9.81	20241125	1050	-45.62	20231211	520	9.81	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
7	20241129	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	-3	5	-0.52	37203336	64669	103.60	577	582	571	750	404	577	575.29	1.36	0	-25000	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	690	4.78	0.64	12	0.05	120.00	901.00	1180	20231122	-51.36	520	20241125	10.38	1000	-42.60	20240115	520	10.38	20241125	1050	-45.33	20231211	520	10.38	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
8	20241129	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	1	2	0.17	26515262	46073	73.81	577	582	571	750	404	577	575.51	1.36	0	-24422	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	695	4.82	0.64	12	0.04	120.00	901.00	1180	20231122	-51.02	520	20241125	11.15	1000	-42.20	20240115	520	11.15	20241125	1050	-44.95	20231211	520	11.15	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
9	20241129	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	2	2	0.35	5536294	9576	15.34	577	582	574	750	404	577	578.14	1.36	0	-4178	587	582	576	571	565	584	573	120	173	100	390	1	1	120250235	696	4.83	0.64	12	0.01	120.00	901.00	1180	20231122	-50.93	520	20241125	11.35	1000	-42.10	20240115	520	11.35	20241125	1050	-44.86	20231211	520	11.35	20241125	0.18	N	200230	100	120 억		1633414	N	N	0	N	00	N
10	20241128	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	0	3	0.00	35375192	61650	23.65	571	581	570	750	404	577	573.81	1.36	0	2274	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	694	4.81	0.64	12	0.05	120.00	901.00	1180	20231122	-51.10	520	20241125	10.96	1000	-42.30	20240115	520	10.96	20241125	1050	-45.05	20231211	520	10.96	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
11	20241128	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	572	-5	5	-0.87	32356521	56410	21.64	571	581	570	750	404	577	573.60	1.36	0	3106	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	688	4.77	0.63	12	0.05	120.00	901.00	1180	20231122	-51.53	520	20241125	10.00	1000	-42.80	20240115	520	10.00	20241125	1050	-45.52	20231211	520	10.00	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
12	20241128	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	1	2	0.17	28962498	50489	19.37	571	581	570	750	404	577	573.64	1.36	0	2650	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	695	4.82	0.64	12	0.04	120.00	901.00	1180	20231122	-51.02	520	20241125	11.15	1000	-42.20	20240115	520	11.15	20241125	1050	-44.95	20231211	520	11.15	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
13	20241128	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-2	5	-0.35	23416746	40867	15.68	571	580	570	750	404	577	573.00	1.36	0	3428	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.03	120.00	901.00	1180	20231122	-51.27	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
14	20241128	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-2	5	-0.35	20059369	35001	13.43	571	580	570	750	404	577	573.11	1.36	0	3508	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.03	120.00	901.00	1180	20231122	-51.27	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
15	20241128	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-2	5	-0.35	14794575	25807	9.90	571	580	570	750	404	577	573.28	1.36	0	2284	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.02	120.00	901.00	1180	20231122	-51.27	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
16	20241128	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	0	3	0.00	11639532	20292	7.79	571	580	570	750	404	577	573.60	1.36	0	905	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	694	4.81	0.64	12	0.02	120.00	901.00	1180	20231122	-51.10	520	20241125	10.96	1000	-42.30	20240115	520	10.96	20241125	1050	-45.05	20231211	520	10.96	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
17	20241128	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	0	3	0.00	990679	1720	0.66	571	580	571	750	404	577	575.98	1.36	0	339	593	585	578	570	563	581	566	120	173	100	390	1	1	120250235	694	4.81	0.64	12	0.00	120.00	901.00	1180	20231122	-51.10	520	20241125	10.96	1000	-42.30	20240115	520	10.96	20241125	1050	-45.05	20231211	520	10.96	20241125	0.16	N	200230	100	120 억		1631140	N	N	0	N	00	N
18	20241127	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	-7	5	-1.20	150328776	260617	13.04	583	586	571	759	409	584	576.82	1.39	0	-42272	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	694	4.81	0.64	12	0.22	120.00	901.00	1200	20231120	-51.92	520	20241125	10.96	1000	-42.30	20240115	520	10.96	20241125	1050	-45.05	20231211	520	10.96	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
19	20241127	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-11	5	-1.88	146153833	253359	12.67	583	586	571	759	409	584	576.86	1.39	0	-41408	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	689	4.78	0.64	12	0.21	120.00	901.00	1200	20231120	-52.25	520	20241125	10.19	1000	-42.70	20240115	520	10.19	20241125	1050	-45.43	20231211	520	10.19	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
20	20241127	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-9	5	-1.54	130632635	226296	11.32	583	586	571	759	409	584	577.26	1.39	0	-43741	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	691	4.79	0.64	12	0.19	120.00	901.00	1200	20231120	-52.08	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
21	20241127	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-8	5	-1.37	110309835	191052	9.56	583	586	571	759	409	584	577.38	1.39	0	-34155	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	693	4.80	0.64	12	0.16	120.00	901.00	1200	20231120	-52.00	520	20241125	10.77	1000	-42.40	20240115	520	10.77	20241125	1050	-45.14	20231211	520	10.77	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
22	20241127	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	-7	5	-1.20	108772374	188393	9.42	583	586	571	759	409	584	577.37	1.39	0	-33852	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	694	4.81	0.64	12	0.16	120.00	901.00	1200	20231120	-51.92	520	20241125	10.96	1000	-42.30	20240115	520	10.96	20241125	1050	-45.05	20231211	520	10.96	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
23	20241127	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-9	5	-1.54	91875543	159145	7.96	583	586	571	759	409	584	577.31	1.39	0	-33942	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	691	4.79	0.64	12	0.13	120.00	901.00	1200	20231120	-52.08	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
24	20241127	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-3	5	-0.51	76249151	132016	6.60	583	586	571	759	409	584	577.58	1.39	0	-34188	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	699	4.84	0.64	12	0.11	120.00	901.00	1200	20231120	-51.58	520	20241125	11.73	1000	-41.90	20240115	520	11.73	20241125	1050	-44.67	20231211	520	11.73	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
25	20241127	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-5	5	-0.86	23518541	40589	2.03	583	584	573	759	409	584	579.43	1.39	0	-8206	660	621	589	550	518	641	570	120	175	100	390	1	1	120250235	696	4.83	0.64	12	0.03	120.00	901.00	1200	20231120	-51.75	520	20241125	11.35	1000	-42.10	20240115	520	11.35	20241125	1050	-44.86	20231211	520	11.35	20241125	0.17	N	200230	100	120 억		1671824	N	N	0	N	00	N
26	20241126	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	24	2	4.29	1162574606	1984513	1176.78	571	628	557	728	392	560	585.83	1.55	0	-187576	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	702	4.87	0.65	12	1.65	120.00	901.00	1220	20231117	-52.13	520	20241125	12.31	1000	-41.60	20240115	520	12.31	20241125	1050	-44.38	20231211	520	12.31	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
27	20241126	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	13	2	2.32	1122103618	1914890	1135.50	571	628	557	728	392	560	585.99	1.55	0	-170616	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	689	4.78	0.64	12	1.59	120.00	901.00	1220	20231117	-53.03	520	20241125	10.19	1000	-42.70	20240115	520	10.19	20241125	1050	-45.43	20231211	520	10.19	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
28	20241126	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	22	2	3.93	1019853044	1736765	1029.87	571	628	557	728	392	560	587.21	1.55	0	-206529	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	700	4.85	0.65	12	1.44	120.00	901.00	1220	20231117	-52.30	520	20241125	11.92	1000	-41.80	20240115	520	11.92	20241125	1050	-44.57	20231211	520	11.92	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
29	20241126	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	8	2	1.43	971678326	1653415	980.45	571	628	557	728	392	560	587.68	1.55	0	-206212	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	683	4.73	0.63	12	1.37	120.00	901.00	1220	20231117	-53.44	520	20241125	9.23	1000	-43.20	20240115	520	9.23	20241125	1050	-45.90	20231211	520	9.23	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
30	20241126	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	14	2	2.50	927033551	1575141	934.03	571	628	557	728	392	560	588.54	1.55	0	-203057	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	690	4.78	0.64	12	1.31	120.00	901.00	1220	20231117	-52.95	520	20241125	10.38	1000	-42.60	20240115	520	10.38	20241125	1050	-45.33	20231211	520	10.38	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
31	20241126	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	21	2	3.75	860551213	1459805	865.64	571	628	557	728	392	560	589.50	1.55	0	-212061	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	699	4.84	0.64	12	1.21	120.00	901.00	1220	20231117	-52.38	520	20241125	11.73	1000	-41.90	20240115	520	11.73	20241125	1050	-44.67	20231211	520	11.73	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
32	20241126	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	590	30	2	5.36	614241977	1046570	620.60	571	628	557	728	392	560	586.91	1.55	0	-210232	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	709	4.92	0.65	12	0.87	120.00	901.00	1220	20231117	-51.64	520	20241125	13.46	1000	-41.00	20240115	520	13.46	20241125	1050	-43.81	20231211	520	13.46	20241125	0.17	N	200230	100	120 억		1864968	N	N	0	N	00	N
33	20241126	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	0	3	0.00	248028800	414389	245.73	571	628	560	728	392	560	598.54	1.55	0	-109356	609	584	552	527	495	597	540	120	168	100	380	1	1	120250235	673	4.67	0.62	12	0.34	120.00	901.00	1220	20231117	-54.10	520	20241125	7.69	1000	-44.00	20240115	520	7.69	20241125	1050	-46.67	20231211	520	7.69	20241125	0.17	N	200230	100	120 억		1864968	Y	N	0	N	00	N
34	20241125	161000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	560	9	2	1.63	93361784	167177	25.42	555	577	520	716	386	551	558.46	1.55	0	1998	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	673	4.67	0.62	12	0.14	120.00	901.00	1220	20231117	-54.10	520	20241125	7.69	1000	-44.00	20240115	520	7.69	20241125	1050	-46.67	20231211	520	7.69	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
35	20241125	151021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	561	10	2	1.81	91060930	163057	24.79	555	577	520	716	386	551	558.46	1.55	0	2753	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	675	4.67	0.62	12	0.14	120.00	901.00	1220	20231117	-54.02	520	20241125	7.88	1000	-43.90	20240115	520	7.88	20241125	1050	-46.57	20231211	520	7.88	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
36	20241125	141017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	562	11	2	2.00	87536083	156775	23.84	555	577	520	716	386	551	558.35	1.55	0	1384	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	676	4.68	0.62	12	0.13	120.00	901.00	1220	20231117	-53.93	520	20241125	8.08	1000	-43.80	20240115	520	8.08	20241125	1050	-46.48	20231211	520	8.08	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
37	20241125	131011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	561	10	2	1.81	74467499	133501	20.30	555	577	520	716	386	551	557.80	1.55	0	5449	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	675	4.67	0.62	12	0.11	120.00	901.00	1220	20231117	-54.02	520	20241125	7.88	1000	-43.90	20240115	520	7.88	20241125	1050	-46.57	20231211	520	7.88	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
38	20241125	121021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	558	7	2	1.27	70804059	126968	19.31	555	577	520	716	386	551	557.65	1.55	0	-35	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	671	4.65	0.62	12	0.11	120.00	901.00	1220	20231117	-54.26	520	20241125	7.31	1000	-44.20	20240115	520	7.31	20241125	1050	-46.86	20231211	520	7.31	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
39	20241125	111015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	559	8	2	1.45	62554026	112228	17.06	555	577	520	716	386	551	557.38	1.55	0	-5059	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	672	4.66	0.62	12	0.09	120.00	901.00	1220	20231117	-54.18	520	20241125	7.50	1000	-44.10	20240115	520	7.50	20241125	1050	-46.76	20231211	520	7.50	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
40	20241125	101003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	564	13	2	2.36	41496061	74414	11.31	555	577	520	716	386	551	557.64	1.55	0	-11848	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	678	4.70	0.63	12	0.06	120.00	901.00	1220	20231117	-53.77	520	20241125	8.46	1000	-43.60	20240115	520	8.46	20241125	1050	-46.29	20231211	520	8.46	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
41	20241125	091003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	561	10	2	1.81	17815146	32607	4.96	555	562	520	716	386	551	546.36	1.55	0	-1286	613	582	566	535	519	574	527	120	165	100	370	1	1	120250235	675	4.67	0.62	12	0.03	120.00	901.00	1220	20231117	-54.02	520	20241125	7.88	1000	-43.90	20240115	520	7.88	20241125	1050	-46.57	20231211	520	7.88	20241125	0.17	N	200230	100	120 억		1862960	N	N	0	N	00	N
42	20241122	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	-25	5	-4.34	371821014	656602	367.99	577	597	550	748	404	576	566.28	1.31	0	283347	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	663	4.59	0.61	12	0.55	120.00	901.00	1220	20231117	-54.84	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1180	-53.31	20231122	522	5.56	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
43	20241122	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	555	-21	5	-3.65	356239040	628370	352.17	577	597	550	748	404	576	566.93	1.31	0	301565	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	667	4.62	0.62	12	0.52	120.00	901.00	1220	20231117	-54.51	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1180	-52.97	20231122	522	6.32	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
44	20241122	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	567	-9	5	-1.56	166684547	287802	161.30	577	597	560	748	404	576	579.16	1.31	0	77551	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	682	4.72	0.63	12	0.24	120.00	901.00	1220	20231117	-53.52	522	20241025	8.62	1000	-43.30	20240115	522	8.62	20241025	1180	-51.95	20231122	522	8.62	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
45	20241122	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	5	2	0.87	98564665	167557	93.91	577	597	575	748	404	576	588.25	1.31	0	32938	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	699	4.84	0.64	12	0.14	120.00	901.00	1220	20231117	-52.38	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1180	-50.76	20231122	522	11.30	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
46	20241122	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	15	2	2.60	61865741	104424	58.52	577	597	577	748	404	576	592.45	1.31	0	6705	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	711	4.92	0.66	12	0.09	120.00	901.00	1220	20231117	-51.56	522	20241025	13.22	1000	-40.90	20240115	522	13.22	20241025	1180	-49.92	20231122	522	13.22	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
47	20241122	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	19	2	3.30	53211241	89808	50.33	577	597	577	748	404	576	592.50	1.31	0	5190	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	715	4.96	0.66	12	0.07	120.00	901.00	1220	20231117	-51.23	522	20241025	13.98	1000	-40.50	20240115	522	13.98	20241025	1180	-49.58	20231122	522	13.98	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
48	20241122	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	596	20	2	3.47	46129999	77867	43.64	577	597	577	748	404	576	592.42	1.31	0	6022	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	717	4.97	0.66	12	0.06	120.00	901.00	1220	20231117	-51.15	522	20241025	14.18	1000	-40.40	20240115	522	14.18	20241025	1180	-49.49	20231122	522	14.18	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
49	20241122	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	593	17	2	2.95	9348728	15893	8.91	577	594	577	748	404	576	588.23	1.31	0	-1355	601	588	582	569	563	585	566	120	172	100	390	1	1	120250235	713	4.94	0.66	12	0.01	120.00	901.00	1220	20231117	-51.39	522	20241025	13.60	1000	-40.70	20240115	522	13.60	20241025	1180	-49.75	20231122	522	13.60	20241025	0.17	N	200230	100	120 억		1578823	N	N	0	N	00	N
50	20241121	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-3	5	-0.52	104088981	177880	68.85	576	595	576	752	406	579	585.19	1.32	0	-8856	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	693	4.80	0.64	12	0.15	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1180	-51.19	20231122	522	10.34	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
51	20241121	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	6	2	1.04	94177777	160739	62.22	576	595	576	752	406	579	585.90	1.32	0	-10139	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	703	4.88	0.65	12	0.13	120.00	901.00	1238	20231114	-52.75	522	20241025	12.07	1000	-41.50	20240115	522	12.07	20241025	1180	-50.42	20231122	522	12.07	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
52	20241121	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	589	10	2	1.73	87756822	149766	57.97	576	595	576	752	406	579	585.96	1.32	0	-11991	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	708	4.91	0.65	12	0.12	120.00	901.00	1238	20231114	-52.42	522	20241025	12.84	1000	-41.10	20240115	522	12.84	20241025	1180	-50.08	20231122	522	12.84	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
53	20241121	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	12	2	2.07	69974641	119696	46.33	576	594	576	752	406	579	584.60	1.32	0	-15069	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	711	4.92	0.66	12	0.10	120.00	901.00	1238	20231114	-52.26	522	20241025	13.22	1000	-40.90	20240115	522	13.22	20241025	1180	-49.92	20231122	522	13.22	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
54	20241121	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	591	12	2	2.07	59976701	102782	39.78	576	593	576	752	406	579	583.53	1.32	0	-21991	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	711	4.92	0.66	12	0.09	120.00	901.00	1238	20231114	-52.26	522	20241025	13.22	1000	-40.90	20240115	522	13.22	20241025	1180	-49.92	20231122	522	13.22	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
55	20241121	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	9	2	1.55	44316415	76241	29.51	576	588	576	752	406	579	581.27	1.32	0	-21991	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	707	4.90	0.65	12	0.06	120.00	901.00	1238	20231114	-52.50	522	20241025	12.64	1000	-41.20	20240115	522	12.64	20241025	1180	-50.17	20231122	522	12.64	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
56	20241121	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	2	2	0.35	25870991	44591	17.26	576	587	576	752	406	579	580.18	1.32	0	-20223	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	699	4.84	0.64	12	0.04	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1180	-50.76	20231122	522	11.30	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
57	20241121	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	6	2	1.04	8113034	13864	5.37	576	587	576	752	406	579	585.19	1.32	0	-6376	595	587	582	574	569	585	572	120	173	100	390	1	1	120250235	703	4.88	0.65	12	0.01	120.00	901.00	1238	20231114	-52.75	522	20241025	12.07	1000	-41.50	20240115	522	12.07	20241025	1180	-50.42	20231122	522	12.07	20241025	0.17	N	200230	100	120 억		1588864	N	N	0	N	00	N
58	20241120	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-7	5	-1.19	150278335	257868	91.95	579	590	577	761	411	586	582.77	1.34	0	-24490	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	696	4.83	0.64	12	0.21	120.00	901.00	1238	20231114	-53.23	522	20241025	10.92	1000	-42.10	20240115	522	10.92	20241025	1200	-51.75	20231120	522	10.92	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
59	20241120	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-6	5	-1.02	149662233	256804	91.57	579	590	577	761	411	586	582.79	1.34	0	-23648	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	697	4.83	0.64	12	0.21	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1200	-51.67	20231120	522	11.11	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
60	20241120	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-2	5	-0.34	97166993	166601	59.41	579	590	578	761	411	586	583.23	1.34	0	-570	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	702	4.87	0.65	12	0.14	120.00	901.00	1238	20231114	-52.83	522	20241025	11.88	1000	-41.60	20240115	522	11.88	20241025	1200	-51.33	20231120	522	11.88	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
61	20241120	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-2	5	-0.34	85117283	145878	52.02	579	590	578	761	411	586	583.48	1.34	0	-58	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	702	4.87	0.65	12	0.12	120.00	901.00	1238	20231114	-52.83	522	20241025	11.88	1000	-41.60	20240115	522	11.88	20241025	1200	-51.33	20231120	522	11.88	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
62	20241120	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	-2	5	-0.34	74739450	128010	45.65	579	590	578	761	411	586	583.86	1.34	0	356	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	702	4.87	0.65	12	0.11	120.00	901.00	1238	20231114	-52.83	522	20241025	11.88	1000	-41.60	20240115	522	11.88	20241025	1200	-51.33	20231120	522	11.88	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
63	20241120	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	0	3	0.00	67100741	114878	40.96	579	590	578	761	411	586	584.10	1.34	0	-2913	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	705	4.88	0.65	12	0.10	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1200	-51.17	20231120	522	12.26	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
64	20241120	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	1	2	0.17	58655327	100414	35.81	579	590	578	761	411	586	584.13	1.34	0	-1349	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	706	4.89	0.65	12	0.08	120.00	901.00	1238	20231114	-52.58	522	20241025	12.45	1000	-41.30	20240115	522	12.45	20241025	1200	-51.08	20231120	522	12.45	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
65	20241120	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	0	3	0.00	3074199	5257	1.87	579	587	579	761	411	586	584.78	1.34	0	-740	608	597	577	566	546	602	571	120	175	100	390	1	1	120250235	705	4.88	0.65	12	0.00	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1200	-51.17	20231120	522	12.26	20241025	0.18	N	200230	100	120 억		1607482	N	N	0	N	00	N
66	20241119	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	29	2	5.21	161706291	280385	146.05	557	588	557	724	390	557	576.69	1.30	0	53460	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	705	4.88	0.65	12	0.23	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1200	-51.17	20231120	522	12.26	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
67	20241119	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	25	2	4.49	147811062	256559	133.64	557	588	557	724	390	557	576.13	1.30	0	53154	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	700	4.85	0.65	12	0.21	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1200	-51.50	20231120	522	11.49	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
68	20241119	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	25	2	4.49	133164861	231243	120.45	557	588	557	724	390	557	575.87	1.30	0	48999	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	700	4.85	0.65	12	0.19	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1200	-51.50	20231120	522	11.49	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
69	20241119	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	584	27	2	4.85	106094910	184919	96.32	557	586	557	724	390	557	573.74	1.30	0	37004	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	702	4.87	0.65	12	0.15	120.00	901.00	1238	20231114	-52.83	522	20241025	11.88	1000	-41.60	20240115	522	11.88	20241025	1200	-51.33	20231120	522	11.88	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
70	20241119	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	21	2	3.77	93559920	163259	85.04	557	586	557	724	390	557	573.08	1.30	0	31092	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	695	4.82	0.64	12	0.14	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1200	-51.83	20231120	522	10.73	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
71	20241119	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	23	2	4.13	80467455	140762	73.32	557	585	557	724	390	557	571.66	1.30	0	27136	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	697	4.83	0.64	12	0.12	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1200	-51.67	20231120	522	11.11	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
72	20241119	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	11	2	1.97	16941641	29999	15.63	557	570	557	724	390	557	564.74	1.30	0	-2136	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	683	4.73	0.63	12	0.02	120.00	901.00	1238	20231114	-54.12	522	20241025	8.81	1000	-43.20	20240115	522	8.81	20241025	1200	-52.67	20231120	522	8.81	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
73	20241119	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	564	7	2	1.26	2420351	4297	2.24	557	566	557	724	390	557	563.27	1.30	0	198	586	571	547	532	508	579	540	120	167	100	370	1	1	120250235	678	4.70	0.63	12	0.00	120.00	901.00	1238	20231114	-54.44	522	20241025	8.05	1000	-43.60	20240115	522	8.05	20241025	1200	-53.00	20231120	522	8.05	20241025	0.24	N	200230	100	120 억		1559113	N	N	0	N	00	N
74	20241118	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	557	14	2	2.58	102658577	185886	86.54	545	562	523	705	381	543	552.27	1.26	0	45719	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	670	4.64	0.62	12	0.15	120.00	901.00	1238	20231114	-55.01	522	20241025	6.70	1000	-44.30	20240115	522	6.70	20241025	1200	-53.58	20231120	522	6.70	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
75	20241118	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	17	2	3.13	100724665	182423	84.93	545	562	523	705	381	543	552.15	1.26	0	44422	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	673	4.67	0.62	12	0.15	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1200	-53.33	20231120	522	7.28	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
76	20241118	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	17	2	3.13	91694613	166226	77.39	545	561	523	705	381	543	551.63	1.26	0	43778	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	673	4.67	0.62	12	0.14	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1200	-53.33	20231120	522	7.28	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
77	20241118	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	559	16	2	2.95	80341305	145903	67.93	545	560	523	705	381	543	550.65	1.26	0	31714	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	672	4.66	0.62	12	0.12	120.00	901.00	1238	20231114	-54.85	522	20241025	7.09	1000	-44.10	20240115	522	7.09	20241025	1200	-53.42	20231120	522	7.09	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
78	20241118	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	11	2	2.03	61176177	111487	51.90	545	557	523	705	381	543	548.73	1.26	0	19756	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	666	4.62	0.61	12	0.09	120.00	901.00	1238	20231114	-55.25	522	20241025	6.13	1000	-44.60	20240115	522	6.13	20241025	1200	-53.83	20231120	522	6.13	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
79	20241118	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	553	10	2	1.84	40356520	73618	34.27	545	557	523	705	381	543	548.19	1.26	0	2970	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	665	4.61	0.61	12	0.06	120.00	901.00	1238	20231114	-55.33	522	20241025	5.94	1000	-44.70	20240115	522	5.94	20241025	1200	-53.92	20231120	522	5.94	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
80	20241118	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	547	4	2	0.74	24095395	44224	20.59	545	555	523	705	381	543	544.85	1.26	0	5732	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	658	4.56	0.61	12	0.04	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1200	-54.42	20231120	522	4.79	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
81	20241118	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	541	-2	5	-0.37	8894401	16384	7.63	545	545	523	705	381	543	542.87	1.26	0	1494	562	552	545	535	528	557	540	120	162	100	360	1	1	120250235	651	4.51	0.60	12	0.01	120.00	901.00	1238	20231114	-56.30	522	20241025	3.64	1000	-45.90	20240115	522	3.64	20241025	1200	-54.92	20231120	522	3.64	20241025	0.24	N	200230	100	120 억		1515663	N	N	0	N	00	N
82	20241115	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	543	-6	5	-1.09	104726928	192767	153.82	538	555	538	713	385	549	543.28	1.26	0	-2988	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	653	4.53	0.60	12	0.16	120.00	901.00	1238	20231114	-56.14	522	20241025	4.02	1000	-45.70	20240115	522	4.02	20241025	1220	-55.49	20231117	522	4.02	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
83	20241115	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	548	-1	5	-0.18	103738417	190947	152.37	538	555	538	713	385	549	543.28	1.26	0	-2473	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	659	4.57	0.61	12	0.16	120.00	901.00	1238	20231114	-55.74	522	20241025	4.98	1000	-45.20	20240115	522	4.98	20241025	1220	-55.08	20231117	522	4.98	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
84	20241115	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	2	2	0.36	101462812	186783	149.05	538	555	538	713	385	549	543.21	1.26	0	-2449	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	663	4.59	0.61	12	0.16	120.00	901.00	1238	20231114	-55.49	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1220	-54.84	20231117	522	5.56	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
85	20241115	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	545	-4	5	-0.73	81804365	150817	120.35	538	555	538	713	385	549	542.41	1.26	0	-7994	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	655	4.54	0.60	12	0.13	120.00	901.00	1238	20231114	-55.98	522	20241025	4.41	1000	-45.50	20240115	522	4.41	20241025	1220	-55.33	20231117	522	4.41	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
86	20241115	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	545	-4	5	-0.73	58047788	107187	85.53	538	555	538	713	385	549	541.56	1.26	0	-5102	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	655	4.54	0.60	12	0.09	120.00	901.00	1238	20231114	-55.98	522	20241025	4.41	1000	-45.50	20240115	522	4.41	20241025	1220	-55.33	20231117	522	4.41	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
87	20241115	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	540	-9	5	-1.64	38149720	70375	56.16	538	555	538	713	385	549	542.09	1.26	0	4426	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	649	4.50	0.60	12	0.06	120.00	901.00	1238	20231114	-56.38	522	20241025	3.45	1000	-46.00	20240115	522	3.45	20241025	1220	-55.74	20231117	522	3.45	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
88	20241115	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	547	-2	5	-0.36	17636131	32637	26.04	538	555	538	713	385	549	540.37	1.26	0	10231	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	658	4.56	0.61	12	0.03	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1220	-55.16	20231117	522	4.79	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
89	20241115	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	544	-5	5	-0.91	4555409	8427	6.72	538	555	538	713	385	549	540.57	1.26	0	2429	563	555	549	541	535	553	539	120	164	100	370	1	1	120250235	654	4.53	0.60	12	0.01	120.00	901.00	1238	20231114	-56.06	522	20241025	4.21	1000	-45.60	20240115	522	4.21	20241025	1220	-55.41	20231117	522	4.21	20241025	0.24	N	200230	100	120 억		1517526	N	N	0	N	00	N
90	20241114	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	549	3	2	0.55	62884194	114592	38.62	554	557	543	709	383	546	548.77	1.29	0	-23545	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	660	4.58	0.61	12	0.10	120.00	901.00	1238	20231114	-55.65	522	20241025	5.17	1000	-45.10	20240115	522	5.17	20241025	1238	-55.65	20231114	522	5.17	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
91	20241114	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	5	2	0.92	56544500	102999	34.71	554	557	543	709	383	546	548.98	1.29	0	-25282	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	663	4.59	0.61	12	0.09	120.00	901.00	1238	20231114	-55.49	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1238	-55.49	20231114	522	5.56	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
92	20241114	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	547	1	2	0.18	39247904	71475	24.09	554	557	543	709	383	546	549.11	1.29	0	-15130	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	658	4.56	0.61	12	0.06	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1238	-55.82	20231114	522	4.79	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
93	20241114	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	546	0	3	0.00	35322944	64308	21.67	554	557	543	709	383	546	549.28	1.29	0	-13259	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	657	4.55	0.61	12	0.05	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
94	20241114	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	5	2	0.92	27256662	49541	16.70	554	557	543	709	383	546	550.18	1.29	0	-13832	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	663	4.59	0.61	12	0.04	120.00	901.00	1238	20231114	-55.49	522	20241025	5.56	1000	-44.90	20240115	522	5.56	20241025	1238	-55.49	20231114	522	5.56	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
95	20241114	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	6	2	1.10	15860676	28833	9.72	554	557	543	709	383	546	550.09	1.29	0	-903	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	664	4.60	0.61	12	0.02	120.00	901.00	1238	20231114	-55.41	522	20241025	5.75	1000	-44.80	20240115	522	5.75	20241025	1238	-55.41	20231114	522	5.75	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
96	20241114	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	556	10	2	1.83	4480143	8115	2.73	554	557	548	709	383	546	552.08	1.29	0	2774	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	669	4.63	0.62	12	0.01	120.00	901.00	1238	20231114	-55.09	522	20241025	6.51	1000	-44.40	20240115	522	6.51	20241025	1238	-55.09	20231114	522	6.51	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
97	20241114	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	546	0	3	0.00	0	0	0.00	0	0	0	709	383	546	0.00	1.29	0	0	580	562	551	533	522	572	543	120	163	100	370	1	1	120250235	657	4.55	0.61	12	0.00	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.24	N	200230	100	120 억		1550280	N	N	0	N	00	N
98	20241113	160549	54	100.00	KOSDAQ		제약	N	N	N	N		N	546	0	3	0.00	161969670	294861	67.94	540	569	540	709	383	546	549.31	1.28	0	708	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	657	4.55	0.61	12	0.25	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
99	20241113	150617	54	100.00	KOSDAQ		제약	N	N	N	N		N	544	-2	5	-0.37	157156254	286002	65.89	540	569	540	709	383	546	549.49	1.28	0	1010	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	654	4.53	0.60	12	0.24	120.00	901.00	1238	20231114	-56.06	522	20241025	4.21	1000	-45.60	20240115	522	4.21	20241025	1238	-56.06	20231114	522	4.21	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
100	20241113	140613	54	100.00	KOSDAQ		제약	N	N	N	N		N	547	1	2	0.18	138551298	251871	58.03	540	569	540	709	383	546	550.09	1.28	0	1774	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	658	4.56	0.61	12	0.21	120.00	901.00	1238	20231114	-55.82	522	20241025	4.79	1000	-45.30	20240115	522	4.79	20241025	1238	-55.82	20231114	522	4.79	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
101	20241113	130613	54	100.00	KOSDAQ		제약	N	N	N	N		N	554	8	2	1.47	102979420	186916	43.07	540	569	540	709	383	546	550.94	1.28	0	3050	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	666	4.62	0.61	12	0.16	120.00	901.00	1238	20231114	-55.25	522	20241025	6.13	1000	-44.60	20240115	522	6.13	20241025	1238	-55.25	20231114	522	6.13	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
102	20241113	120609	54	100.00	KOSDAQ		제약	N	N	N	N		N	555	9	2	1.65	85795606	155665	35.87	540	569	540	709	383	546	551.16	1.28	0	5006	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	667	4.62	0.62	12	0.13	120.00	901.00	1238	20231114	-55.17	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1238	-55.17	20231114	522	6.32	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
103	20241113	110607	54	100.00	KOSDAQ		제약	N	N	N	N		N	553	7	2	1.28	69600832	126219	29.08	540	569	540	709	383	546	551.43	1.28	0	6842	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	665	4.61	0.61	12	0.10	120.00	901.00	1238	20231114	-55.33	522	20241025	5.94	1000	-44.70	20240115	522	5.94	20241025	1238	-55.33	20231114	522	5.94	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
104	20241113	100608	54	100.00	KOSDAQ		제약	N	N	N	N		N	555	9	2	1.65	47326240	85456	19.69	540	569	540	709	383	546	553.81	1.28	0	8510	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	667	4.62	0.62	12	0.07	120.00	901.00	1238	20231114	-55.17	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1238	-55.17	20231114	522	6.32	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
105	20241113	090559	54	100.00	KOSDAQ		제약	N	N	N	N		N	555	9	2	1.65	7699481	14048	3.24	540	560	540	709	383	546	548.08	1.28	0	5021	594	570	558	534	522	564	528	120	163	100	370	1	1	120250235	667	4.62	0.62	12	0.01	120.00	901.00	1238	20231114	-55.17	522	20241025	6.32	1000	-44.50	20240115	522	6.32	20241025	1238	-55.17	20231114	522	6.32	20241025	0.24	N	200230	100	120 억		1539982	N	N	0	N	01	N
106	20241112	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	546	-34	5	-5.86	232625352	414417	241.38	580	582	546	754	406	580	561.33	1.32	0	-50445	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	657	4.55	0.61	12	0.34	120.00	901.00	1238	20231114	-55.90	522	20241025	4.60	1000	-45.40	20240115	522	4.60	20241025	1238	-55.90	20231114	522	4.60	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
107	20241112	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-4	5	-0.69	196961951	349175	203.38	580	582	550	754	406	580	564.08	1.32	0	-50572	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	693	4.80	0.64	12	0.29	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
108	20241112	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	-20	5	-3.45	146339486	258925	150.81	580	581	554	754	406	580	565.18	1.32	0	-44130	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	673	4.67	0.62	12	0.22	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1238	-54.77	20231114	522	7.28	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
109	20241112	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	566	-14	5	-2.41	124329308	219480	127.84	580	581	555	754	406	580	566.47	1.32	0	-45759	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	681	4.72	0.63	12	0.18	120.00	901.00	1238	20231114	-54.28	522	20241025	8.43	1000	-43.40	20240115	522	8.43	20241025	1238	-54.28	20231114	522	8.43	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
110	20241112	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	564	-16	5	-2.76	116452912	205532	119.72	580	581	555	754	406	580	566.59	1.32	0	-46837	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	678	4.70	0.63	12	0.17	120.00	901.00	1238	20231114	-54.44	522	20241025	8.05	1000	-43.60	20240115	522	8.05	20241025	1238	-54.44	20231114	522	8.05	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
111	20241112	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	561	-19	5	-3.28	110293780	194608	113.35	580	581	555	754	406	580	566.75	1.32	0	-46954	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	675	4.67	0.62	12	0.16	120.00	901.00	1238	20231114	-54.68	522	20241025	7.47	1000	-43.90	20240115	522	7.47	20241025	1238	-54.68	20231114	522	7.47	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
112	20241112	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	-20	5	-3.45	77368930	135958	79.19	580	581	555	754	406	580	569.06	1.32	0	-48189	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	673	4.67	0.62	12	0.11	120.00	901.00	1238	20231114	-54.77	522	20241025	7.28	1000	-44.00	20240115	522	7.28	20241025	1238	-54.77	20231114	522	7.28	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
113	20241112	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	-6	5	-1.03	24247906	41908	24.41	580	580	572	754	406	580	578.60	1.32	0	-13782	595	587	579	571	563	591	575	120	174	100	390	1	1	120250235	690	4.78	0.64	12	0.03	120.00	901.00	1238	20231114	-53.63	522	20241025	9.96	1000	-42.60	20240115	522	9.96	20241025	1238	-53.63	20231114	522	9.96	20241025	0.22	N	200230	100	120 억		1587214	N	N	0	N	00	N
114	20241111	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	1	2	0.17	97765794	169400	30.50	579	587	571	752	406	579	577.13	1.35	0	-31895	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	697	4.83	0.64	12	0.14	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
115	20241111	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	2	2	0.35	96074932	166476	29.97	579	587	571	752	406	579	577.11	1.35	0	-31895	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	699	4.84	0.64	12	0.14	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
116	20241111	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	3	2	0.52	88095406	152727	27.50	579	587	571	752	406	579	576.82	1.35	0	-23749	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	700	4.85	0.65	12	0.13	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
117	20241111	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	2	2	0.35	61090734	106378	19.15	579	581	571	752	406	579	574.28	1.35	0	-2778	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	699	4.84	0.64	12	0.09	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
118	20241111	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-4	5	-0.69	51285668	89370	16.09	579	579	571	752	406	579	573.86	1.35	0	-302	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.07	120.00	901.00	1238	20231114	-53.55	522	20241025	10.15	1000	-42.50	20240115	522	10.15	20241025	1238	-53.55	20231114	522	10.15	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
119	20241111	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	-6	5	-1.04	39945939	69634	12.54	579	579	571	752	406	579	573.66	1.35	0	-1357	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	689	4.78	0.64	12	0.06	120.00	901.00	1238	20231114	-53.72	522	20241025	9.77	1000	-42.70	20240115	522	9.77	20241025	1238	-53.72	20231114	522	9.77	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
120	20241111	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-4	5	-0.69	27614413	48142	8.67	579	579	571	752	406	579	573.60	1.35	0	-4056	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	691	4.79	0.64	12	0.04	120.00	901.00	1238	20231114	-53.55	522	20241025	10.15	1000	-42.50	20240115	522	10.15	20241025	1238	-53.55	20231114	522	10.15	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
121	20241111	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	-2	5	-0.35	3686323	6395	1.15	579	579	575	752	406	579	576.44	1.35	0	-1000	637	608	590	561	543	599	552	120	173	100	390	1	1	120250235	694	4.81	0.64	12	0.01	120.00	901.00	1238	20231114	-53.39	522	20241025	10.54	1000	-42.30	20240115	522	10.54	20241025	1238	-53.39	20231114	522	10.54	20241025	0.22	N	200230	100	120 억		1617874	N	N	0	N	00	N
122	20241108	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-3	5	-0.52	325010950	554400	162.76	582	619	572	756	408	582	586.26	1.38	0	-49685	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.46	120.00	901.00	1238	20231114	-53.23	522	20241025	10.92	1000	-42.10	20240115	522	10.92	20241025	1238	-53.23	20231114	522	10.92	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
123	20241108	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-4	5	-0.69	315876965	538545	158.11	582	619	572	756	408	582	586.54	1.38	0	-51885	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.45	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
124	20241108	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-4	5	-0.69	296582290	505005	148.26	582	619	572	756	408	582	587.29	1.38	0	-51050	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.42	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
125	20241108	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	578	-4	5	-0.69	282315004	480288	141.00	582	619	572	756	408	582	587.80	1.38	0	-41446	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	695	4.82	0.64	12	0.40	120.00	901.00	1238	20231114	-53.31	522	20241025	10.73	1000	-42.20	20240115	522	10.73	20241025	1238	-53.31	20231114	522	10.73	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
126	20241108	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-2	5	-0.34	267795323	455168	133.63	582	619	572	756	408	582	588.34	1.38	0	-39421	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	697	4.83	0.64	12	0.38	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
127	20241108	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-6	5	-1.03	66223788	114490	33.61	582	590	572	756	408	582	578.42	1.38	0	24615	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	693	4.80	0.64	12	0.10	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
128	20241108	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	4	2	0.69	29458074	50594	14.85	582	590	576	756	408	582	582.24	1.38	0	12162	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	705	4.88	0.65	12	0.04	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1238	-52.67	20231114	522	12.26	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
129	20241108	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-3	5	-0.52	2841454	4909	1.44	582	582	576	756	408	582	578.83	1.38	0	192	604	593	584	573	564	588	568	120	174	100	390	1	1	120250235	696	4.83	0.64	12	0.00	120.00	901.00	1238	20231114	-53.23	522	20241025	10.92	1000	-42.10	20240115	522	10.92	20241025	1238	-53.23	20231114	522	10.92	20241025	0.22	N	200230	100	120 억		1665318	N	N	0	N	00	N
130	20241107	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-5	5	-0.85	195954938	338862	115.26	595	595	575	763	411	587	578.27	1.30	0	98973	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	700	4.85	0.65	12	0.28	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
131	20241107	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	583	-4	5	-0.68	192762815	333376	113.39	595	595	575	763	411	587	578.21	1.30	0	99031	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	701	4.86	0.65	12	0.28	120.00	901.00	1238	20231114	-52.91	522	20241025	11.69	1000	-41.70	20240115	522	11.69	20241025	1238	-52.91	20231114	522	11.69	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
132	20241107	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-6	5	-1.02	157497905	272607	92.72	595	595	575	763	411	587	577.75	1.30	0	126503	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	699	4.84	0.64	12	0.23	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
133	20241107	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-6	5	-1.02	153475901	265668	90.36	595	595	575	763	411	587	577.70	1.30	0	126565	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	699	4.84	0.64	12	0.22	120.00	901.00	1238	20231114	-53.07	522	20241025	11.30	1000	-41.90	20240115	522	11.30	20241025	1238	-53.07	20231114	522	11.30	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
134	20241107	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-7	5	-1.19	147923867	256095	87.11	595	595	575	763	411	587	577.61	1.30	0	126376	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	697	4.83	0.64	12	0.21	120.00	901.00	1238	20231114	-53.15	522	20241025	11.11	1000	-42.00	20240115	522	11.11	20241025	1238	-53.15	20231114	522	11.11	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
135	20241107	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-5	5	-0.85	45900185	79146	26.92	595	595	576	763	411	587	579.94	1.30	0	13867	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	700	4.85	0.65	12	0.07	120.00	901.00	1238	20231114	-52.99	522	20241025	11.49	1000	-41.80	20240115	522	11.49	20241025	1238	-52.99	20231114	522	11.49	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
136	20241107	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	-11	5	-1.87	21313292	36602	12.45	595	595	576	763	411	587	582.30	1.30	0	-5526	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	693	4.80	0.64	12	0.03	120.00	901.00	1238	20231114	-53.47	522	20241025	10.34	1000	-42.40	20240115	522	10.34	20241025	1238	-53.47	20231114	522	10.34	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
137	20241107	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	-1	5	-0.17	2190477	3697	1.26	595	595	586	763	411	587	592.50	1.30	0	-890	622	604	592	574	562	598	568	120	176	100	390	1	1	120250235	705	4.88	0.65	12	0.00	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1238	-52.67	20231114	522	12.26	20241025	0.20	N	200230	100	120 억		1564930	N	N	0	N	00	N
138	20241106	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	-17	5	-2.81	171177767	289810	132.27	604	610	580	785	423	604	590.66	1.26	0	51203	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	706	4.89	0.65	12	0.24	120.00	901.00	1238	20231114	-52.58	522	20241025	12.45	1000	-41.30	20240115	522	12.45	20241025	1238	-52.58	20231114	522	12.45	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
139	20241106	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	589	-15	5	-2.48	169879656	287600	131.26	604	610	580	785	423	604	590.68	1.26	0	51702	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	708	4.91	0.65	12	0.24	120.00	901.00	1238	20231114	-52.42	522	20241025	12.84	1000	-41.10	20240115	522	12.84	20241025	1238	-52.42	20231114	522	12.84	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
140	20241106	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	-10	5	-1.66	161537002	273416	124.79	604	610	580	785	423	604	590.81	1.26	0	51428	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	714	4.95	0.66	12	0.23	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
141	20241106	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	586	-18	5	-2.98	135988049	229726	104.85	604	610	583	785	423	604	591.96	1.26	0	50504	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	705	4.88	0.65	12	0.19	120.00	901.00	1238	20231114	-52.67	522	20241025	12.26	1000	-41.40	20240115	522	12.26	20241025	1238	-52.67	20231114	522	12.26	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
142	20241106	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	-10	5	-1.66	68509080	114774	52.38	604	610	583	785	423	604	596.90	1.26	0	17518	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	714	4.95	0.66	12	0.10	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
143	20241106	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	-9	5	-1.49	54972680	92051	42.01	604	610	583	785	423	604	597.20	1.26	0	7788	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	715	4.96	0.66	12	0.08	120.00	901.00	1238	20231114	-51.94	522	20241025	13.98	1000	-40.50	20240115	522	13.98	20241025	1238	-51.94	20231114	522	13.98	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
144	20241106	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	599	-5	5	-0.83	21546765	35689	16.29	604	610	599	785	423	604	603.74	1.26	0	-4519	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	720	4.99	0.66	12	0.03	120.00	901.00	1238	20231114	-51.62	522	20241025	14.75	1000	-40.10	20240115	522	14.75	20241025	1238	-51.62	20231114	522	14.75	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
145	20241106	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	0	3	0.00	5027603	8351	3.81	604	605	599	785	423	604	602.04	1.26	0	-183	626	615	606	595	586	610	590	120	181	100	410	1	1	120250235	726	5.03	0.67	12	0.01	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억		1513854	N	N	0	N	00	N
146	20241105	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-11	5	-1.79	131343909	217266	61.49	609	617	597	799	431	615	604.53	1.25	0	6332	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	726	5.03	0.67	12	0.18	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
147	20241105	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-11	5	-1.79	124462256	205869	58.26	609	617	597	799	431	615	604.57	1.25	0	7464	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	726	5.03	0.67	12	0.17	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
148	20241105	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-11	5	-1.79	74343666	122353	34.63	609	617	599	799	431	615	607.62	1.25	0	7327	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	726	5.03	0.67	12	0.10	120.00	901.00	1238	20231114	-51.21	522	20241025	15.71	1000	-39.60	20240115	522	15.71	20241025	1238	-51.21	20231114	522	15.71	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
149	20241105	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	-8	5	-1.30	67957631	111800	31.64	609	617	599	799	431	615	607.85	1.25	0	7100	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	730	5.06	0.67	12	0.09	120.00	901.00	1238	20231114	-50.97	522	20241025	16.28	1000	-39.30	20240115	522	16.28	20241025	1238	-50.97	20231114	522	16.28	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
150	20241105	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	-8	5	-1.30	58128688	95609	27.06	609	617	599	799	431	615	607.98	1.25	0	11174	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	730	5.06	0.67	12	0.08	120.00	901.00	1238	20231114	-50.97	522	20241025	16.28	1000	-39.30	20240115	522	16.28	20241025	1238	-50.97	20231114	522	16.28	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
151	20241105	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	-5	5	-0.81	52681364	86660	24.53	609	617	599	799	431	615	607.91	1.25	0	12547	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	734	5.08	0.68	12	0.07	120.00	901.00	1238	20231114	-50.73	522	20241025	16.86	1000	-39.00	20240115	522	16.86	20241025	1238	-50.73	20231114	522	16.86	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
152	20241105	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	608	-7	5	-1.14	40668873	66903	18.93	609	617	599	799	431	615	607.88	1.25	0	11005	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	731	5.07	0.67	12	0.06	120.00	901.00	1238	20231114	-50.89	522	20241025	16.48	1000	-39.20	20240115	522	16.48	20241025	1238	-50.89	20231114	522	16.48	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
153	20241105	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	0	3	0.00	22821472	37762	10.69	609	617	599	799	431	615	604.35	1.25	0	11291	640	627	616	603	592	622	598	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.03	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.20	N	200230	100	120 억		1507521	N	N	0	N	00	N
154	20241104	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	1	2	0.16	218324483	352080	57.39	618	629	605	798	430	614	620.10	1.25	0	4049	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.29	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
155	20241104	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	1	2	0.16	206323246	332546	54.20	618	629	605	798	430	614	620.44	1.25	0	6578	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.28	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
156	20241104	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	613	-1	5	-0.16	197511803	318132	51.85	618	629	605	798	430	614	620.85	1.25	0	4998	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	737	5.11	0.68	12	0.26	120.00	901.00	1238	20231114	-50.48	522	20241025	17.43	1000	-38.70	20240115	522	17.43	20241025	1238	-50.48	20231114	522	17.43	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
157	20241104	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	618	4	2	0.65	182654606	293935	47.91	618	629	605	798	430	614	621.41	1.25	0	1812	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	743	5.15	0.69	12	0.24	120.00	901.00	1238	20231114	-50.08	522	20241025	18.39	1000	-38.20	20240115	522	18.39	20241025	1238	-50.08	20231114	522	18.39	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
158	20241104	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	1	2	0.16	171465354	275782	44.95	618	629	605	798	430	614	621.74	1.25	0	-2857	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	740	5.12	0.68	12	0.23	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
159	20241104	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	619	5	2	0.81	159840403	256934	41.88	618	629	605	798	430	614	622.11	1.25	0	-2982	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	744	5.16	0.69	12	0.21	120.00	901.00	1238	20231114	-50.00	522	20241025	18.58	1000	-38.10	20240115	522	18.58	20241025	1238	-50.00	20231114	522	18.58	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
160	20241104	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	629	15	2	2.44	136569700	219581	35.79	618	629	605	798	430	614	621.96	1.25	0	-2540	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	756	5.24	0.70	12	0.18	120.00	901.00	1238	20231114	-49.19	522	20241025	20.50	1000	-37.10	20240115	522	20.50	20241025	1238	-49.19	20231114	522	20.50	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
161	20241104	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	612	-2	5	-0.33	21890922	35654	5.81	618	618	605	798	430	614	613.98	1.25	0	-1024	638	625	608	595	578	632	602	120	184	100	410	1	1	120250235	736	5.10	0.68	12	0.03	120.00	901.00	1238	20231114	-50.57	522	20241025	17.24	1000	-38.80	20240115	522	17.24	20241025	1238	-50.57	20231114	522	17.24	20241025	0.18	N	200230	100	120 억		1504270	N	N	0	N	00	N
162	20241101	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	614	5	2	0.82	369085114	608715	13.58	610	621	591	791	427	609	606.32	1.31	0	-71523	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	738	5.12	0.68	12	0.51	120.00	901.00	1238	20231114	-50.40	522	20241025	17.62	1000	-38.60	20240115	522	17.62	20241025	1238	-50.40	20231114	522	17.62	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
163	20241101	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	617	8	2	1.31	356700001	588564	13.13	610	621	591	791	427	609	606.04	1.31	0	-66384	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	742	5.14	0.68	12	0.49	120.00	901.00	1238	20231114	-50.16	522	20241025	18.20	1000	-38.30	20240115	522	18.20	20241025	1238	-50.16	20231114	522	18.20	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
164	20241101	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	603	-6	5	-0.99	244771907	406282	9.06	610	615	591	791	427	609	602.43	1.31	0	-28364	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	725	5.03	0.67	12	0.34	120.00	901.00	1238	20231114	-51.29	522	20241025	15.52	1000	-39.70	20240115	522	15.52	20241025	1238	-51.29	20231114	522	15.52	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
165	20241101	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-4	5	-0.66	235152084	390360	8.71	610	615	591	791	427	609	602.36	1.31	0	-27842	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	728	5.04	0.67	12	0.32	120.00	901.00	1238	20231114	-51.13	522	20241025	15.90	1000	-39.50	20240115	522	15.90	20241025	1238	-51.13	20231114	522	15.90	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
166	20241101	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	611	2	2	0.33	222199038	369090	8.23	610	615	591	791	427	609	601.98	1.31	0	-19481	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	735	5.09	0.68	12	0.31	120.00	901.00	1238	20231114	-50.65	522	20241025	17.05	1000	-38.90	20240115	522	17.05	20241025	1238	-50.65	20231114	522	17.05	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
167	20241101	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-4	5	-0.66	203861392	338822	7.56	610	615	591	791	427	609	601.63	1.31	0	-18636	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	728	5.04	0.67	12	0.28	120.00	901.00	1238	20231114	-51.13	522	20241025	15.90	1000	-39.50	20240115	522	15.90	20241025	1238	-51.13	20231114	522	15.90	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
168	20241101	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	615	6	2	0.99	159686867	266080	5.94	610	615	591	791	427	609	600.07	1.31	0	891	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	740	5.12	0.68	12	0.22	120.00	901.00	1238	20231114	-50.32	522	20241025	17.82	1000	-38.50	20240115	522	17.82	20241025	1238	-50.32	20231114	522	17.82	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N
169	20241101	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	-15	5	-2.46	65633334	109986	2.45	610	610	591	791	427	609	596.49	1.31	0	32996	693	651	609	567	525	672	588	120	182	100	410	1	1	120250235	714	4.95	0.66	12	0.09	120.00	901.00	1238	20231114	-52.02	522	20241025	13.79	1000	-40.60	20240115	522	13.79	20241025	1238	-52.02	20231114	522	13.79	20241025	0.18	N	200230	100	120 억		1575890	N	N	0	N	00	N