KissMeData/049180/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160536	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2195	-220	5	-9.11	2423813570	1107867	508.46	2415	2415	2100	3135	1695	2415	2187.82	1.52	0	128423	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	940	-16.50	1.70	12	2.59	-133.00	1291.00	7300	20230418	-69.93	2100	20231130	4.52	7300	-69.93	20230418	2100	4.52	20231130	7300	-69.93	20230418	2100	4.52	20231130	2.13	N	049180	500	214 억		652323	N	N	1	N	00	N
3	20231130	150537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2185	-230	5	-9.52	2369336015	1083014	497.06	2415	2415	2100	3135	1695	2415	2187.72	1.52	0	131510	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	935	-16.43	1.69	12	2.53	-133.00	1291.00	7300	20230418	-70.07	2100	20231130	4.05	7300	-70.07	20230418	2100	4.05	20231130	7300	-70.07	20230418	2100	4.05	20231130	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
4	20231130	140533	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2190	-225	5	-9.32	2244508775	1025841	470.82	2415	2415	2100	3135	1695	2415	2187.97	1.52	0	135233	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	937	-16.47	1.70	12	2.40	-133.00	1291.00	7300	20230418	-70.00	2100	20231130	4.29	7300	-70.00	20230418	2100	4.29	20231130	7300	-70.00	20230418	2100	4.29	20231130	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
5	20231130	130532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2185	-230	5	-9.52	2140380270	978276	448.99	2415	2415	2100	3135	1695	2415	2187.91	1.52	0	136213	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	935	-16.43	1.69	12	2.29	-133.00	1291.00	7300	20230418	-70.07	2100	20231130	4.05	7300	-70.07	20230418	2100	4.05	20231130	7300	-70.07	20230418	2100	4.05	20231130	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
6	20231130	120542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2215	-200	5	-8.28	2031320000	928876	426.31	2415	2415	2100	3135	1695	2415	2186.86	1.52	0	137492	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	948	-16.65	1.72	12	2.17	-133.00	1291.00	7300	20230418	-69.66	2100	20231130	5.48	7300	-69.66	20230418	2100	5.48	20231130	7300	-69.66	20230418	2100	5.48	20231130	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
7	20231130	110537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2250	-165	5	-6.83	1929895270	883261	405.38	2415	2415	2100	3135	1695	2415	2184.97	1.52	0	131716	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	963	-16.92	1.74	12	2.06	-133.00	1291.00	7300	20230418	-69.18	2100	20231130	7.14	7300	-69.18	20230418	2100	7.14	20231130	7300	-69.18	20230418	2100	7.14	20231130	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
8	20231130	100531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2175	-240	5	-9.94	1585266850	727359	333.83	2415	2415	2100	3135	1695	2415	2179.48	1.52	0	114967	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	931	-16.35	1.68	12	1.70	-133.00	1291.00	7300	20230418	-70.21	2100	20231130	3.57	7300	-70.21	20230418	2100	3.57	20231130	7300	-70.21	20230418	2100	3.57	20231130	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
9	20231130	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	0	3	0.00	21734605	9037	4.15	2415	2415	2390	3135	1695	2415	2405.07	1.52	0	882	2538	2476	2438	2376	2338	2457	2357	214	720	500	1440	5	1	42804725	1034	-18.16	1.87	12	0.02	-133.00	1291.00	7300	20230418	-66.92	2360	20231020	2.33	7300	-66.92	20230418	2360	2.33	20231020	7300	-66.92	20230418	2360	2.33	20231020	2.13	N	049180	500	214 억		652323	N	N	0	N	00	N
10	20231129	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-75	5	-3.01	528962180	216049	193.83	2490	2500	2400	3235	1745	2490	2448.36	1.56	0	-20383	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1034	-18.16	1.87	12	0.50	-133.00	1291.00	7300	20230418	-66.92	2360	20231020	2.33	7300	-66.92	20230418	2360	2.33	20231020	7300	-66.92	20230418	2360	2.33	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
11	20231129	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2425	-65	5	-2.61	459401625	187227	167.98	2490	2500	2400	3235	1745	2490	2453.71	1.56	0	-23851	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1038	-18.23	1.88	12	0.44	-133.00	1291.00	7300	20230418	-66.78	2360	20231020	2.75	7300	-66.78	20230418	2360	2.75	20231020	7300	-66.78	20230418	2360	2.75	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
12	20231129	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-25	5	-1.00	217143650	87909	78.87	2490	2500	2455	3235	1745	2490	2470.10	1.56	0	7282	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1055	-18.53	1.91	12	0.21	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
13	20231129	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-20	5	-0.80	195881335	79289	71.14	2490	2500	2455	3235	1745	2490	2470.47	1.56	0	8955	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1057	-18.57	1.91	12	0.19	-133.00	1291.00	7300	20230418	-66.16	2360	20231020	4.66	7300	-66.16	20230418	2360	4.66	20231020	7300	-66.16	20230418	2360	4.66	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
14	20231129	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-25	5	-1.00	139953620	56707	50.88	2490	2500	2455	3235	1745	2490	2468.01	1.56	0	1191	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1055	-18.53	1.91	12	0.13	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
15	20231129	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-10	5	-0.40	107468210	43545	39.07	2490	2500	2455	3235	1745	2490	2467.98	1.56	0	-1774	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1062	-18.65	1.92	12	0.10	-133.00	1291.00	7300	20230418	-66.03	2360	20231020	5.08	7300	-66.03	20230418	2360	5.08	20231020	7300	-66.03	20230418	2360	5.08	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
16	20231129	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	2455	-35	5	-1.41	91063795	36897	33.10	2490	2500	2455	3235	1745	2490	2468.05	1.56	0	-1564	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1051	-18.46	1.90	12	0.09	-133.00	1291.00	7300	20230418	-66.37	2360	20231020	4.03	7300	-66.37	20230418	2360	4.03	20231020	7300	-66.37	20230418	2360	4.03	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
17	20231129	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-10	5	-0.40	18090345	7269	6.52	2490	2500	2480	3235	1745	2490	2488.70	1.56	0	-2560	2583	2536	2498	2451	2413	2560	2475	214	745	500	1490	5	1	42804725	1062	-18.65	1.92	12	0.02	-133.00	1291.00	7300	20230418	-66.03	2360	20231020	5.08	7300	-66.03	20230418	2360	5.08	20231020	7300	-66.03	20230418	2360	5.08	20231020	2.15	N	049180	500	214 억		668562	N	N	0	N	00	N
18	20231128	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-10	5	-0.40	273719710	110534	54.54	2485	2545	2460	3250	1750	2500	2476.30	1.61	0	-21065	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1066	-18.72	1.93	12	0.26	-133.00	1291.00	7300	20230418	-65.89	2360	20231020	5.51	7300	-65.89	20230418	2360	5.51	20231020	7300	-65.89	20230418	2360	5.51	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
19	20231128	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	-25	5	-1.00	257015610	103794	51.21	2485	2545	2460	3250	1750	2500	2476.21	1.61	0	-21496	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1059	-18.61	1.92	12	0.24	-133.00	1291.00	7300	20230418	-66.10	2360	20231020	4.87	7300	-66.10	20230418	2360	4.87	20231020	7300	-66.10	20230418	2360	4.87	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
20	20231128	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-20	5	-0.80	223026700	90055	44.43	2485	2545	2460	3250	1750	2500	2476.56	1.61	0	-20610	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1062	-18.65	1.92	12	0.21	-133.00	1291.00	7300	20230418	-66.03	2360	20231020	5.08	7300	-66.03	20230418	2360	5.08	20231020	7300	-66.03	20230418	2360	5.08	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
21	20231128	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-35	5	-1.40	201688890	81426	40.18	2485	2545	2460	3250	1750	2500	2476.96	1.61	0	-19544	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1055	-18.53	1.91	12	0.19	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
22	20231128	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-30	5	-1.20	160839280	64860	32.00	2485	2545	2460	3250	1750	2500	2479.79	1.61	0	-14407	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1057	-18.57	1.91	12	0.15	-133.00	1291.00	7300	20230418	-66.16	2360	20231020	4.66	7300	-66.16	20230418	2360	4.66	20231020	7300	-66.16	20230418	2360	4.66	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
23	20231128	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	2480	-20	5	-0.80	119400815	48117	23.74	2485	2545	2460	3250	1750	2500	2481.47	1.61	0	-11484	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1062	-18.65	1.92	12	0.11	-133.00	1291.00	7300	20230418	-66.03	2360	20231020	5.08	7300	-66.03	20230418	2360	5.08	20231020	7300	-66.03	20230418	2360	5.08	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
24	20231128	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-35	5	-1.40	96263700	38746	19.12	2485	2545	2465	3250	1750	2500	2484.48	1.61	0	-13799	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1055	-18.53	1.91	12	0.09	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
25	20231128	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	0	3	0.00	6826725	2744	1.35	2485	2540	2485	3250	1750	2500	2487.87	1.61	0	52	2823	2661	2558	2396	2293	2610	2345	214	750	500	1500	5	1	42804725	1070	-18.80	1.94	12	0.01	-133.00	1291.00	7300	20230418	-65.75	2360	20231020	5.93	7300	-65.75	20230418	2360	5.93	20231020	7300	-65.75	20230418	2360	5.93	20231020	2.16	N	049180	500	214 억		689479	N	N	1	N	00	N
26	20231127	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-145	5	-5.48	510207290	200593	211.72	2720	2720	2455	3435	1855	2645	2543.44	1.70	0	-37731	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1070	-18.80	1.94	12	0.47	-133.00	1291.00	7300	20230418	-65.75	2360	20231020	5.93	7300	-65.75	20230418	2360	5.93	20231020	7300	-65.75	20230418	2360	5.93	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
27	20231127	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-120	5	-4.54	457436720	179532	189.49	2720	2720	2455	3435	1855	2645	2547.78	1.70	0	-37289	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1081	-18.98	1.96	12	0.42	-133.00	1291.00	7300	20230418	-65.41	2360	20231020	6.99	7300	-65.41	20230418	2360	6.99	20231020	7300	-65.41	20230418	2360	6.99	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
28	20231127	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-140	5	-5.29	409736170	160589	169.50	2720	2720	2455	3435	1855	2645	2551.28	1.70	0	-33887	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1072	-18.83	1.94	12	0.38	-133.00	1291.00	7300	20230418	-65.68	2360	20231020	6.14	7300	-65.68	20230418	2360	6.14	20231020	7300	-65.68	20230418	2360	6.14	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
29	20231127	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-140	5	-5.29	377968850	147927	156.13	2720	2720	2455	3435	1855	2645	2554.92	1.70	0	-28610	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1072	-18.83	1.94	12	0.35	-133.00	1291.00	7300	20230418	-65.68	2360	20231020	6.14	7300	-65.68	20230418	2360	6.14	20231020	7300	-65.68	20230418	2360	6.14	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
30	20231127	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-80	5	-3.02	219392180	84852	89.56	2720	2720	2550	3435	1855	2645	2585.37	1.70	0	-28604	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1098	-19.29	1.99	12	0.20	-133.00	1291.00	7300	20230418	-64.86	2360	20231020	8.69	7300	-64.86	20230418	2360	8.69	20231020	7300	-64.86	20230418	2360	8.69	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
31	20231127	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-75	5	-2.84	179493075	69254	73.10	2720	2720	2550	3435	1855	2645	2591.57	1.70	0	-16530	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1100	-19.32	1.99	12	0.16	-133.00	1291.00	7300	20230418	-64.79	2360	20231020	8.90	7300	-64.79	20230418	2360	8.90	20231020	7300	-64.79	20230418	2360	8.90	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
32	20231127	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-90	5	-3.40	138174600	53118	56.06	2720	2720	2550	3435	1855	2645	2601.02	1.70	0	-16404	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1094	-19.21	1.98	12	0.12	-133.00	1291.00	7300	20230418	-65.00	2360	20231020	8.26	7300	-65.00	20230418	2360	8.26	20231020	7300	-65.00	20230418	2360	8.26	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
33	20231127	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	5	2	0.19	25260575	9456	9.98	2720	2720	2650	3435	1855	2645	2672.26	1.70	0	-2380	2785	2715	2630	2560	2475	2750	2595	214	790	500	1580	5	1	42804725	1134	-19.92	2.05	12	0.02	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.16	N	049180	500	214 억		727017	N	N	1	N	00	N
34	20231124	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	85	2	3.32	243279735	93646	112.52	2560	2700	2545	3325	1795	2560	2597.82	1.65	0	19001	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1132	-19.89	2.05	12	0.22	-133.00	1291.00	7300	20230418	-63.77	2360	20231020	12.08	7300	-63.77	20230418	2360	12.08	20231020	7300	-63.77	20230418	2360	12.08	20231020	2.14	N	049180	500	214 억		706965	N	N	1	N	00	N
35	20231124	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	70	2	2.73	192629615	74644	89.69	2560	2630	2545	3325	1795	2560	2580.64	1.65	0	23524	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1126	-19.77	2.04	12	0.17	-133.00	1291.00	7300	20230418	-63.97	2360	20231020	11.44	7300	-63.97	20230418	2360	11.44	20231020	7300	-63.97	20230418	2360	11.44	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
36	20231124	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	40	2	1.56	166408275	64593	77.61	2560	2600	2545	3325	1795	2560	2576.26	1.65	0	19083	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1113	-19.55	2.01	12	0.15	-133.00	1291.00	7300	20230418	-64.38	2360	20231020	10.17	7300	-64.38	20230418	2360	10.17	20231020	7300	-64.38	20230418	2360	10.17	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
37	20231124	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	20	2	0.78	133962260	52062	62.55	2560	2600	2545	3325	1795	2560	2573.13	1.65	0	14696	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1104	-19.40	2.00	12	0.12	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
38	20231124	120527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	20	2	0.78	121554495	47251	56.77	2560	2600	2545	3325	1795	2560	2572.53	1.65	0	12761	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1104	-19.40	2.00	12	0.11	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
39	20231124	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	5	2	0.20	92833380	36033	43.29	2560	2600	2545	3325	1795	2560	2576.34	1.65	0	9851	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1098	-19.29	1.99	12	0.08	-133.00	1291.00	7300	20230418	-64.86	2360	20231020	8.69	7300	-64.86	20230418	2360	8.69	20231020	7300	-64.86	20230418	2360	8.69	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
40	20231124	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	0	3	0.00	17535015	6858	8.24	2560	2600	2545	3325	1795	2560	2556.87	1.65	0	-1661	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1096	-19.25	1.98	12	0.02	-133.00	1291.00	7300	20230418	-64.93	2360	20231020	8.47	7300	-64.93	20230418	2360	8.47	20231020	7300	-64.93	20230418	2360	8.47	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
41	20231124	090523	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	20	2	0.78	1743845	681	0.82	2560	2600	2555	3325	1795	2560	2560.71	1.65	0	472	2623	2591	2573	2541	2523	2582	2532	214	765	500	1530	5	1	42804725	1104	-19.40	2.00	12	0.00	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.14	N	049180	500	214 억		706965	N	N	8	N	00	N
42	20231123	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-5	5	-0.19	212949095	82763	87.25	2570	2605	2555	3330	1800	2565	2573.00	1.61	0	15682	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1096	-19.25	1.98	12	0.19	-133.00	1291.00	7300	20230418	-64.93	2360	20231020	8.47	7300	-64.93	20230418	2360	8.47	20231020	7300	-64.93	20230418	2360	8.47	20231020	2.14	N	049180	500	214 억		691099	N	N	8	N	00	N
43	20231123	150536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	0	3	0.00	198626440	77172	81.35	2570	2605	2555	3330	1800	2565	2573.81	1.61	0	14710	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1098	-19.29	1.99	12	0.18	-133.00	1291.00	7300	20230418	-64.86	2360	20231020	8.69	7300	-64.86	20230418	2360	8.69	20231020	7300	-64.86	20230418	2360	8.69	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
44	20231123	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	10	2	0.39	181213695	70399	74.21	2570	2605	2555	3330	1800	2565	2574.09	1.61	0	13840	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1102	-19.36	1.99	12	0.16	-133.00	1291.00	7300	20230418	-64.73	2360	20231020	9.11	7300	-64.73	20230418	2360	9.11	20231020	7300	-64.73	20230418	2360	9.11	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
45	20231123	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	15	2	0.58	159032770	61778	65.12	2570	2605	2555	3330	1800	2565	2574.26	1.61	0	10922	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1104	-19.40	2.00	12	0.14	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
46	20231123	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	35	2	1.36	105170885	40853	43.07	2570	2605	2555	3330	1800	2565	2574.37	1.61	0	7762	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1113	-19.55	2.01	12	0.10	-133.00	1291.00	7300	20230418	-64.38	2360	20231020	10.17	7300	-64.38	20230418	2360	10.17	20231020	7300	-64.38	20230418	2360	10.17	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
47	20231123	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	0	3	0.00	70960380	27631	29.13	2570	2595	2555	3330	1800	2565	2568.14	1.61	0	840	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1098	-19.29	1.99	12	0.06	-133.00	1291.00	7300	20230418	-64.86	2360	20231020	8.69	7300	-64.86	20230418	2360	8.69	20231020	7300	-64.86	20230418	2360	8.69	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
48	20231123	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	10	2	0.39	44001975	17147	18.08	2570	2595	2555	3330	1800	2565	2566.16	1.61	0	9	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1102	-19.36	1.99	12	0.04	-133.00	1291.00	7300	20230418	-64.73	2360	20231020	9.11	7300	-64.73	20230418	2360	9.11	20231020	7300	-64.73	20230418	2360	9.11	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
49	20231123	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-10	5	-0.39	6973590	2720	2.87	2570	2595	2555	3330	1800	2565	2563.82	1.61	0	-2081	2688	2626	2593	2531	2498	2610	2515	214	765	500	1530	5	1	42804725	1094	-19.21	1.98	12	0.01	-133.00	1291.00	7300	20230418	-65.00	2360	20231020	8.26	7300	-65.00	20230418	2360	8.26	20231020	7300	-65.00	20230418	2360	8.26	20231020	2.14	N	049180	500	214 억		691099	N	N	0	N	00	N
50	20231122	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-95	5	-3.57	243250515	94046	115.37	2635	2655	2560	3455	1865	2660	2586.13	1.68	0	-28042	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1098	-19.29	1.99	12	0.22	-133.00	1291.00	7300	20230418	-64.86	2360	20231020	8.69	7300	-64.86	20230418	2360	8.69	20231020	7300	-64.86	20230418	2360	8.69	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
51	20231122	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-90	5	-3.38	228843610	88431	108.48	2635	2655	2560	3455	1865	2660	2587.41	1.68	0	-25461	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1100	-19.32	1.99	12	0.21	-133.00	1291.00	7300	20230418	-64.79	2360	20231020	8.90	7300	-64.79	20230418	2360	8.90	20231020	7300	-64.79	20230418	2360	8.90	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
52	20231122	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-75	5	-2.82	189322110	73063	89.63	2635	2655	2560	3455	1865	2660	2590.74	1.68	0	-22987	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1107	-19.44	2.00	12	0.17	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
53	20231122	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-65	5	-2.44	148410105	57214	70.19	2635	2655	2560	3455	1865	2660	2593.37	1.68	0	-22705	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1111	-19.51	2.01	12	0.13	-133.00	1291.00	7300	20230418	-64.45	2360	20231020	9.96	7300	-64.45	20230418	2360	9.96	20231020	7300	-64.45	20230418	2360	9.96	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
54	20231122	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-80	5	-3.01	137003255	52806	64.78	2635	2655	2560	3455	1865	2660	2593.84	1.68	0	-20603	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1104	-19.40	2.00	12	0.12	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
55	20231122	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-75	5	-2.82	108466400	41757	51.23	2635	2655	2560	3455	1865	2660	2596.81	1.68	0	-14767	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1107	-19.44	2.00	12	0.10	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
56	20231122	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-70	5	-2.63	94555970	36378	44.63	2635	2655	2560	3455	1865	2660	2598.42	1.68	0	-12268	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1109	-19.47	2.01	12	0.08	-133.00	1291.00	7300	20230418	-64.52	2360	20231020	9.75	7300	-64.52	20230418	2360	9.75	20231020	7300	-64.52	20230418	2360	9.75	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
57	20231122	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-40	5	-1.50	10834335	4112	5.04	2635	2655	2610	3455	1865	2660	2631.32	1.68	0	102	2700	2680	2655	2635	2610	2690	2645	214	795	500	1590	5	1	42804725	1121	-19.70	2.03	12	0.01	-133.00	1291.00	7300	20230418	-64.11	2360	20231020	11.02	7300	-64.11	20230418	2360	11.02	20231020	7300	-64.11	20230418	2360	11.02	20231020	2.17	N	049180	500	214 억		719142	N	N	0	N	00	N
58	20231121	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-5	5	-0.19	213983425	80746	89.29	2650	2675	2630	3460	1870	2665	2650.07	1.64	0	17465	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1139	-20.00	2.06	12	0.19	-133.00	1291.00	7300	20230418	-63.56	2360	20231020	12.71	7300	-63.56	20230418	2360	12.71	20231020	7300	-63.56	20230418	2360	12.71	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
59	20231121	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-20	5	-0.75	196539655	74169	82.01	2650	2675	2630	3460	1870	2665	2649.89	1.64	0	15933	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1132	-19.89	2.05	12	0.17	-133.00	1291.00	7300	20230418	-63.77	2360	20231020	12.08	7300	-63.77	20230418	2360	12.08	20231020	7300	-63.77	20230418	2360	12.08	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
60	20231121	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-10	5	-0.38	158272900	59699	66.01	2650	2675	2630	3460	1870	2665	2651.18	1.64	0	10207	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1136	-19.96	2.06	12	0.14	-133.00	1291.00	7300	20230418	-63.63	2360	20231020	12.50	7300	-63.63	20230418	2360	12.50	20231020	7300	-63.63	20230418	2360	12.50	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
61	20231121	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-10	5	-0.38	149913130	56548	62.53	2650	2675	2630	3460	1870	2665	2651.08	1.64	0	10296	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1136	-19.96	2.06	12	0.13	-133.00	1291.00	7300	20230418	-63.63	2360	20231020	12.50	7300	-63.63	20230418	2360	12.50	20231020	7300	-63.63	20230418	2360	12.50	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
62	20231121	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	0	3	0.00	125180100	47251	52.25	2650	2675	2630	3460	1870	2665	2649.26	1.64	0	8060	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1141	-20.04	2.06	12	0.11	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
63	20231121	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-10	5	-0.38	111847740	42243	46.71	2650	2675	2630	3460	1870	2665	2647.72	1.64	0	7438	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1136	-19.96	2.06	12	0.10	-133.00	1291.00	7300	20230418	-63.63	2360	20231020	12.50	7300	-63.63	20230418	2360	12.50	20231020	7300	-63.63	20230418	2360	12.50	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
64	20231121	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-20	5	-0.75	65805320	24864	27.49	2650	2675	2630	3460	1870	2665	2646.61	1.64	0	-509	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1132	-19.89	2.05	12	0.06	-133.00	1291.00	7300	20230418	-63.77	2360	20231020	12.08	7300	-63.77	20230418	2360	12.08	20231020	7300	-63.77	20230418	2360	12.08	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
65	20231121	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-15	5	-0.56	19072185	7197	7.96	2650	2675	2650	3460	1870	2665	2650.02	1.64	0	310	2761	2712	2646	2597	2531	2737	2622	214	795	500	1590	5	1	42804725	1134	-19.92	2.05	12	0.02	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.14	N	049180	500	214 억		701269	N	N	1	N	00	N
66	20231120	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	55	2	2.11	237857705	89650	74.92	2630	2695	2580	3390	1830	2610	2652.71	1.55	0	36203	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1141	-20.04	2.06	12	0.21	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
67	20231120	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	40	2	1.53	204785425	77180	64.50	2630	2695	2580	3390	1830	2610	2653.35	1.55	0	31051	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1134	-19.92	2.05	12	0.18	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
68	20231120	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	55	2	2.11	169550555	63906	53.41	2630	2695	2580	3390	1830	2610	2653.12	1.55	0	26278	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1141	-20.04	2.06	12	0.15	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
69	20231120	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	60	2	2.30	165486860	62379	52.13	2630	2695	2580	3390	1830	2610	2652.93	1.55	0	25309	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1143	-20.08	2.07	12	0.15	-133.00	1291.00	7300	20230418	-63.42	2360	20231020	13.14	7300	-63.42	20230418	2360	13.14	20231020	7300	-63.42	20230418	2360	13.14	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
70	20231120	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	70	2	2.68	141321425	53288	44.54	2630	2695	2580	3390	1830	2610	2652.03	1.55	0	22122	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1147	-20.15	2.08	12	0.12	-133.00	1291.00	7300	20230418	-63.29	2360	20231020	13.56	7300	-63.29	20230418	2360	13.56	20231020	7300	-63.29	20230418	2360	13.56	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
71	20231120	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	55	2	2.11	76208865	28955	24.20	2630	2675	2580	3390	1830	2610	2631.98	1.55	0	11876	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1141	-20.04	2.06	12	0.07	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
72	20231120	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	35	2	1.34	49214420	18789	15.70	2630	2650	2580	3390	1830	2610	2619.32	1.55	0	7123	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1132	-19.89	2.05	12	0.04	-133.00	1291.00	7300	20230418	-63.77	2360	20231020	12.08	7300	-63.77	20230418	2360	12.08	20231020	7300	-63.77	20230418	2360	12.08	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
73	20231120	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	15	2	0.57	2878430	1098	0.92	2630	2640	2600	3390	1830	2610	2621.52	1.55	0	-631	2746	2677	2636	2567	2526	2657	2547	214	780	500	1560	5	1	42804725	1124	-19.74	2.03	12	0.00	-133.00	1291.00	7300	20230418	-64.04	2360	20231020	11.23	7300	-64.04	20230418	2360	11.23	20231020	7300	-64.04	20230418	2360	11.23	20231020	2.07	N	049180	500	214 억		664565	N	N	1	N	00	N
74	20231117	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-95	5	-3.51	312642860	118563	57.25	2705	2705	2595	3515	1895	2705	2636.94	1.68	0	-55803	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1117	-19.62	2.02	12	0.28	-133.00	1291.00	7300	20230418	-64.25	2360	20231020	10.59	7300	-64.25	20230418	2360	10.59	20231020	7300	-64.25	20230418	2360	10.59	20231020	2.03	N	049180	500	214 억		720368	N	N	1	N	00	N
75	20231117	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-95	5	-3.51	301081245	114131	55.11	2705	2705	2595	3515	1895	2705	2638.03	1.68	0	-53644	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1117	-19.62	2.02	12	0.27	-133.00	1291.00	7300	20230418	-64.25	2360	20231020	10.59	7300	-64.25	20230418	2360	10.59	20231020	7300	-64.25	20230418	2360	10.59	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
76	20231117	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-90	5	-3.33	268521215	101654	49.08	2705	2705	2595	3515	1895	2705	2641.52	1.68	0	-43746	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1119	-19.66	2.03	12	0.24	-133.00	1291.00	7300	20230418	-64.18	2360	20231020	10.81	7300	-64.18	20230418	2360	10.81	20231020	7300	-64.18	20230418	2360	10.81	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
77	20231117	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-95	5	-3.51	244949360	92596	44.71	2705	2705	2600	3515	1895	2705	2645.36	1.68	0	-41120	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1117	-19.62	2.02	12	0.22	-133.00	1291.00	7300	20230418	-64.25	2360	20231020	10.59	7300	-64.25	20230418	2360	10.59	20231020	7300	-64.25	20230418	2360	10.59	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
78	20231117	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-90	5	-3.33	218286800	82377	39.78	2705	2705	2610	3515	1895	2705	2649.85	1.68	0	-39659	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1119	-19.66	2.03	12	0.19	-133.00	1291.00	7300	20230418	-64.18	2360	20231020	10.81	7300	-64.18	20230418	2360	10.81	20231020	7300	-64.18	20230418	2360	10.81	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
79	20231117	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-25	5	-0.92	194572475	73399	35.44	2705	2705	2610	3515	1895	2705	2650.89	1.68	0	-39211	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1147	-20.15	2.08	12	0.17	-133.00	1291.00	7300	20230418	-63.29	2360	20231020	13.56	7300	-63.29	20230418	2360	13.56	20231020	7300	-63.29	20230418	2360	13.56	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
80	20231117	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-70	5	-2.59	123970065	46966	22.68	2705	2705	2610	3515	1895	2705	2639.57	1.68	0	-31188	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1128	-19.81	2.04	12	0.11	-133.00	1291.00	7300	20230418	-63.90	2360	20231020	11.65	7300	-63.90	20230418	2360	11.65	20231020	7300	-63.90	20230418	2360	11.65	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
81	20231117	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-40	5	-1.48	8611995	3210	1.55	2705	2705	2660	3515	1895	2705	2682.86	1.68	0	-2055	2905	2805	2745	2645	2585	2775	2615	214	810	500	1620	5	1	42804725	1141	-20.04	2.06	12	0.01	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.03	N	049180	500	214 억		720368	N	N	0	N	00	N
82	20231116	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	40	2	1.50	549426550	200253	140.67	2730	2845	2685	3455	1865	2660	2743.66	1.76	0	-32428	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1156	-20.30	2.09	12	0.47	-133.00	1291.00	7300	20230418	-63.01	2360	20231020	14.41	7300	-63.01	20230418	2360	14.41	20231020	7300	-63.01	20230418	2360	14.41	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
83	20231116	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	35	2	1.32	538811855	196307	137.90	2730	2845	2685	3455	1865	2660	2744.74	1.76	0	-31065	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1154	-20.26	2.09	12	0.46	-133.00	1291.00	7300	20230418	-63.08	2360	20231020	14.19	7300	-63.08	20230418	2360	14.19	20231020	7300	-63.08	20230418	2360	14.19	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
84	20231116	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	30	2	1.13	519476690	189126	132.85	2730	2845	2690	3455	1865	2660	2746.72	1.76	0	-29491	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1151	-20.23	2.08	12	0.44	-133.00	1291.00	7300	20230418	-63.15	2360	20231020	13.98	7300	-63.15	20230418	2360	13.98	20231020	7300	-63.15	20230418	2360	13.98	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
85	20231116	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	50	2	1.88	501406705	182430	128.15	2730	2845	2695	3455	1865	2660	2748.49	1.76	0	-28206	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1160	-20.38	2.10	12	0.43	-133.00	1291.00	7300	20230418	-62.88	2360	20231020	14.83	7300	-62.88	20230418	2360	14.83	20231020	7300	-62.88	20230418	2360	14.83	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
86	20231116	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	60	2	2.26	470227855	170937	120.08	2730	2845	2695	3455	1865	2660	2750.88	1.76	0	-27931	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1164	-20.45	2.11	12	0.40	-133.00	1291.00	7300	20230418	-62.74	2360	20231020	15.25	7300	-62.74	20230418	2360	15.25	20231020	7300	-62.74	20230418	2360	15.25	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
87	20231116	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	45	2	1.69	401678375	145569	102.26	2730	2845	2695	3455	1865	2660	2759.37	1.76	0	-31349	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1158	-20.34	2.10	12	0.34	-133.00	1291.00	7300	20230418	-62.95	2360	20231020	14.62	7300	-62.95	20230418	2360	14.62	20231020	7300	-62.95	20230418	2360	14.62	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
88	20231116	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	130	2	4.89	227027640	81613	57.33	2730	2845	2730	3455	1865	2660	2781.76	1.76	0	-22651	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1194	-20.98	2.16	12	0.19	-133.00	1291.00	7300	20230418	-61.78	2360	20231020	18.22	7300	-61.78	20230418	2360	18.22	20231020	7300	-61.78	20230418	2360	18.22	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
89	20231116	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3455	1865	2660	0.00	1.76	0	0	2736	2697	2641	2602	2546	2670	2575	214	795	500	1590	5	1	42804725	1139	-20.00	2.06	12	0.00	-133.00	1291.00	7300	20230418	-63.56	2360	20231020	12.71	7300	-63.56	20230418	2360	12.71	20231020	7300	-63.56	20230418	2360	12.71	20231020	2.07	N	049180	500	214 억		751807	N	N	1	N	00	N
90	20231115	160439	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	50	2	1.92	370553125	140795	118.73	2680	2680	2585	3390	1830	2610	2631.86	1.65	0	46334	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1139	-20.00	2.06	12	0.33	-133.00	1291.00	7300	20230418	-63.56	2360	20231020	12.71	7300	-63.56	20230418	2360	12.71	20231020	7300	-63.56	20230418	2360	12.71	20231020	2.16	N	049180	500	214 억		705522	N	N	1	N	00	N
91	20231115	150517	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	30	2	1.15	357662555	135943	114.64	2680	2680	2585	3390	1830	2610	2630.97	1.65	0	44818	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1130	-19.85	2.04	12	0.32	-133.00	1291.00	7300	20230418	-63.84	2360	20231020	11.86	7300	-63.84	20230418	2360	11.86	20231020	7300	-63.84	20230418	2360	11.86	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
92	20231115	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	30	2	1.15	316912145	120527	101.64	2680	2680	2585	3390	1830	2610	2629.39	1.65	0	37972	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1130	-19.85	2.04	12	0.28	-133.00	1291.00	7300	20230418	-63.84	2360	20231020	11.86	7300	-63.84	20230418	2360	11.86	20231020	7300	-63.84	20230418	2360	11.86	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
93	20231115	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	40	2	1.53	302503075	115088	97.05	2680	2680	2585	3390	1830	2610	2628.45	1.65	0	33377	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1134	-19.92	2.05	12	0.27	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
94	20231115	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	30	2	1.15	276023040	105078	88.61	2680	2680	2585	3390	1830	2610	2626.84	1.65	0	29565	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1130	-19.85	2.04	12	0.25	-133.00	1291.00	7300	20230418	-63.84	2360	20231020	11.86	7300	-63.84	20230418	2360	11.86	20231020	7300	-63.84	20230418	2360	11.86	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
95	20231115	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	20	2	0.77	248958940	94811	79.95	2680	2680	2585	3390	1830	2610	2625.84	1.65	0	24769	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1126	-19.77	2.04	12	0.22	-133.00	1291.00	7300	20230418	-63.97	2360	20231020	11.44	7300	-63.97	20230418	2360	11.44	20231020	7300	-63.97	20230418	2360	11.44	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
96	20231115	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	20	2	0.77	133115985	50529	42.61	2680	2680	2585	3390	1830	2610	2634.45	1.65	0	12211	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1126	-19.77	2.04	12	0.12	-133.00	1291.00	7300	20230418	-63.97	2360	20231020	11.44	7300	-63.97	20230418	2360	11.44	20231020	7300	-63.97	20230418	2360	11.44	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
97	20231115	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	10	2	0.38	23939135	9145	7.71	2680	2680	2590	3390	1830	2610	2617.73	1.65	0	2612	2763	2686	2583	2506	2403	2725	2545	214	780	500	1560	5	1	42804725	1121	-19.70	2.03	12	0.02	-133.00	1291.00	7300	20230418	-64.11	2360	20231020	11.02	7300	-64.11	20230418	2360	11.02	20231020	7300	-64.11	20230418	2360	11.02	20231020	2.16	N	049180	500	214 억		705522	N	N	0	N	00	N
98	20231114	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	125	2	5.03	308283120	118557	77.19	2480	2660	2480	3230	1740	2485	2600.29	1.55	0	45337	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1117	-19.62	2.02	12	0.28	-133.00	1291.00	7300	20230418	-64.25	2360	20231020	10.59	7300	-64.25	20230418	2360	10.59	20231020	7300	-64.25	20230418	2360	10.59	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
99	20231114	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	130	2	5.23	289052130	111164	72.38	2480	2660	2480	3230	1740	2485	2600.23	1.55	0	40798	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1119	-19.66	2.03	12	0.26	-133.00	1291.00	7300	20230418	-64.18	2360	20231020	10.81	7300	-64.18	20230418	2360	10.81	20231020	7300	-64.18	20230418	2360	10.81	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
100	20231114	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	135	2	5.43	262554250	100983	65.75	2480	2660	2480	3230	1740	2485	2599.98	1.55	0	34216	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1121	-19.70	2.03	12	0.24	-133.00	1291.00	7300	20230418	-64.11	2360	20231020	11.02	7300	-64.11	20230418	2360	11.02	20231020	7300	-64.11	20230418	2360	11.02	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
101	20231114	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	160	2	6.44	222688765	85731	55.82	2480	2660	2480	3230	1740	2485	2597.53	1.55	0	25008	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1132	-19.89	2.05	12	0.20	-133.00	1291.00	7300	20230418	-63.77	2360	20231020	12.08	7300	-63.77	20230418	2360	12.08	20231020	7300	-63.77	20230418	2360	12.08	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
102	20231114	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	110	2	4.43	109797410	42761	27.84	2480	2600	2480	3230	1740	2485	2567.70	1.55	0	32859	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1111	-19.51	2.01	12	0.10	-133.00	1291.00	7300	20230418	-64.45	2360	20231020	9.96	7300	-64.45	20230418	2360	9.96	20231020	7300	-64.45	20230418	2360	9.96	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
103	20231114	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	110	2	4.43	95550790	37256	24.26	2480	2600	2480	3230	1740	2485	2564.71	1.55	0	28779	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1111	-19.51	2.01	12	0.09	-133.00	1291.00	7300	20230418	-64.45	2360	20231020	9.96	7300	-64.45	20230418	2360	9.96	20231020	7300	-64.45	20230418	2360	9.96	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
104	20231114	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	80	2	3.22	47581500	18704	12.18	2480	2590	2480	3230	1740	2485	2543.92	1.55	0	12259	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1098	-19.29	1.99	12	0.04	-133.00	1291.00	7300	20230418	-64.86	2360	20231020	8.69	7300	-64.86	20230418	2360	8.69	20231020	7300	-64.86	20230418	2360	8.69	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
105	20231114	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	50	2	2.01	13177830	5281	3.44	2480	2535	2480	3230	1740	2485	2495.33	1.55	0	2753	2691	2587	2531	2427	2371	2560	2400	214	745	500	1490	5	1	42804725	1085	-19.06	1.96	12	0.01	-133.00	1291.00	7300	20230418	-65.27	2360	20231020	7.42	7300	-65.27	20230418	2360	7.42	20231020	7300	-65.27	20230418	2360	7.42	20231020	2.14	N	049180	500	214 억		661354	N	N	0	N	00	N
106	20231113	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-100	5	-3.87	388803750	152636	145.77	2605	2635	2475	3360	1810	2585	2547.43	1.56	0	-7419	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1064	-18.68	1.92	12	0.36	-133.00	1291.00	7300	20230418	-65.96	2360	20231020	5.30	7300	-65.96	20230418	2360	5.30	20231020	7300	-65.96	20230418	2360	5.30	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
107	20231113	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-95	5	-3.68	363443510	142435	136.03	2605	2635	2485	3360	1810	2585	2551.64	1.56	0	-8175	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1066	-18.72	1.93	12	0.33	-133.00	1291.00	7300	20230418	-65.89	2360	20231020	5.51	7300	-65.89	20230418	2360	5.51	20231020	7300	-65.89	20230418	2360	5.51	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
108	20231113	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-70	5	-2.71	305980555	119437	114.07	2605	2635	2500	3360	1810	2585	2561.86	1.56	0	-913	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1077	-18.91	1.95	12	0.28	-133.00	1291.00	7300	20230418	-65.55	2360	20231020	6.57	7300	-65.55	20230418	2360	6.57	20231020	7300	-65.55	20230418	2360	6.57	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
109	20231113	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-80	5	-3.09	299028125	116667	111.42	2605	2635	2500	3360	1810	2585	2563.09	1.56	0	485	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1072	-18.83	1.94	12	0.27	-133.00	1291.00	7300	20230418	-65.68	2360	20231020	6.14	7300	-65.68	20230418	2360	6.14	20231020	7300	-65.68	20230418	2360	6.14	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
110	20231113	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-70	5	-2.71	272704280	106179	101.41	2605	2635	2500	3360	1810	2585	2568.34	1.56	0	-692	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1077	-18.91	1.95	12	0.25	-133.00	1291.00	7300	20230418	-65.55	2360	20231020	6.57	7300	-65.55	20230418	2360	6.57	20231020	7300	-65.55	20230418	2360	6.57	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
111	20231113	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	-55	5	-2.13	209626905	81154	77.51	2605	2635	2520	3360	1810	2585	2583.08	1.56	0	-4363	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1083	-19.02	1.96	12	0.19	-133.00	1291.00	7300	20230418	-65.34	2360	20231020	7.20	7300	-65.34	20230418	2360	7.20	20231020	7300	-65.34	20230418	2360	7.20	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
112	20231113	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-5	5	-0.19	154257580	59455	56.78	2605	2635	2560	3360	1810	2585	2594.53	1.56	0	5802	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1104	-19.40	2.00	12	0.14	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
113	20231113	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	40	2	1.55	82671445	31711	30.29	2605	2635	2605	3360	1810	2585	2607.03	1.56	0	-949	2778	2681	2618	2521	2458	2650	2490	214	775	500	1550	5	1	42804725	1124	-19.74	2.03	12	0.07	-133.00	1291.00	7300	20230418	-64.04	2360	20231020	11.23	7300	-64.04	20230418	2360	11.23	20231020	7300	-64.04	20230418	2360	11.23	20231020	2.11	N	049180	500	214 억		669571	N	N	0	N	00	N
114	20231110	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-50	5	-1.90	268672030	103684	106.36	2680	2715	2555	3425	1845	2635	2591.34	1.63	0	-30099	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1107	-19.44	2.00	12	0.24	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
115	20231110	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-55	5	-2.09	223988400	86332	88.56	2680	2715	2555	3425	1845	2635	2594.50	1.63	0	-29715	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1104	-19.40	2.00	12	0.20	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
116	20231110	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-45	5	-1.71	204381610	78768	80.80	2680	2715	2555	3425	1845	2635	2594.73	1.63	0	-27592	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1109	-19.47	2.01	12	0.18	-133.00	1291.00	7300	20230418	-64.52	2360	20231020	9.75	7300	-64.52	20230418	2360	9.75	20231020	7300	-64.52	20230418	2360	9.75	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
117	20231110	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-55	5	-2.09	174897330	67389	69.13	2680	2715	2555	3425	1845	2635	2595.34	1.63	0	-22639	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1104	-19.40	2.00	12	0.16	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
118	20231110	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-40	5	-1.52	145860835	56177	57.63	2680	2715	2555	3425	1845	2635	2596.45	1.63	0	-18199	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1111	-19.51	2.01	12	0.13	-133.00	1291.00	7300	20230418	-64.45	2360	20231020	9.96	7300	-64.45	20230418	2360	9.96	20231020	7300	-64.45	20230418	2360	9.96	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
119	20231110	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-30	5	-1.14	135204790	52081	53.42	2680	2715	2555	3425	1845	2635	2596.05	1.63	0	-18753	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1115	-19.59	2.02	12	0.12	-133.00	1291.00	7300	20230418	-64.32	2360	20231020	10.38	7300	-64.32	20230418	2360	10.38	20231020	7300	-64.32	20230418	2360	10.38	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
120	20231110	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-50	5	-1.90	109559805	42292	43.38	2680	2715	2555	3425	1845	2635	2590.56	1.63	0	-16308	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1107	-19.44	2.00	12	0.10	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
121	20231110	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	30	2	1.14	5199585	1934	1.98	2680	2715	2665	3425	1845	2635	2688.51	1.63	0	-1138	2755	2695	2655	2595	2555	2675	2575	214	790	500	1580	5	1	42804725	1141	-20.04	2.06	12	0.00	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.12	N	049180	500	214 억		699670	N	N	0	N	00	N
122	20231109	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-35	5	-1.31	258279375	97305	53.07	2670	2715	2615	3470	1870	2670	2654.33	1.73	0	-38725	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1128	-19.81	2.04	12	0.23	-133.00	1291.00	7300	20230418	-63.90	2360	20231020	11.65	7300	-63.90	20230418	2360	11.65	20231020	7300	-63.90	20230418	2360	11.65	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
123	20231109	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-40	5	-1.50	245172260	92315	50.35	2670	2715	2615	3470	1870	2670	2655.82	1.73	0	-37199	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1126	-19.77	2.04	12	0.22	-133.00	1291.00	7300	20230418	-63.97	2360	20231020	11.44	7300	-63.97	20230418	2360	11.44	20231020	7300	-63.97	20230418	2360	11.44	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
124	20231109	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-20	5	-0.75	181974130	68294	37.25	2670	2715	2620	3470	1870	2670	2664.57	1.73	0	-39471	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1134	-19.92	2.05	12	0.16	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
125	20231109	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-15	5	-0.56	147327875	55195	30.10	2670	2715	2620	3470	1870	2670	2669.23	1.73	0	-32636	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1136	-19.96	2.06	12	0.13	-133.00	1291.00	7300	20230418	-63.63	2360	20231020	12.50	7300	-63.63	20230418	2360	12.50	20231020	7300	-63.63	20230418	2360	12.50	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
126	20231109	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-5	5	-0.19	138488685	51875	28.29	2670	2715	2620	3470	1870	2670	2669.66	1.73	0	-30398	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1141	-20.04	2.06	12	0.12	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
127	20231109	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	102871310	38648	21.08	2670	2705	2620	3470	1870	2670	2661.75	1.73	0	-24286	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1145	-20.11	2.07	12	0.09	-133.00	1291.00	7300	20230418	-63.36	2360	20231020	13.35	7300	-63.36	20230418	2360	13.35	20231020	7300	-63.36	20230418	2360	13.35	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
128	20231109	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-25	5	-0.94	77704995	29257	15.96	2670	2695	2620	3470	1870	2670	2655.95	1.73	0	-20466	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1132	-19.89	2.05	12	0.07	-133.00	1291.00	7300	20230418	-63.77	2360	20231020	12.08	7300	-63.77	20230418	2360	12.08	20231020	7300	-63.77	20230418	2360	12.08	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
129	20231109	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-5	5	-0.19	4905445	1835	1.00	2670	2695	2665	3470	1870	2670	2673.27	1.73	0	20	2800	2735	2680	2615	2560	2767	2647	214	800	500	1600	5	1	42804725	1141	-20.04	2.06	12	0.00	-133.00	1291.00	7300	20230418	-63.49	2360	20231020	12.92	7300	-63.49	20230418	2360	12.92	20231020	7300	-63.49	20230418	2360	12.92	20231020	2.10	N	049180	500	214 억		740283	N	N	1	N	00	N
130	20231108	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	45	2	1.71	494355380	183029	138.05	2625	2745	2625	3410	1840	2625	2700.98	1.66	0	29224	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1143	-20.08	2.07	12	0.43	-133.00	1291.00	7300	20230418	-63.42	2360	20231020	13.14	7300	-63.42	20230418	2360	13.14	20231020	7300	-63.42	20230418	2360	13.14	20231020	2.11	N	049180	500	214 억		708767	N	N	1	N	00	N
131	20231108	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	60	2	2.29	448797930	166009	125.21	2625	2745	2625	3410	1840	2625	2703.46	1.66	0	26958	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1149	-20.19	2.08	12	0.39	-133.00	1291.00	7300	20230418	-63.22	2360	20231020	13.77	7300	-63.22	20230418	2360	13.77	20231020	7300	-63.22	20230418	2360	13.77	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
132	20231108	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	70	2	2.67	392133270	144962	109.33	2625	2745	2625	3410	1840	2625	2705.08	1.66	0	37263	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1154	-20.26	2.09	12	0.34	-133.00	1291.00	7300	20230418	-63.08	2360	20231020	14.19	7300	-63.08	20230418	2360	14.19	20231020	7300	-63.08	20230418	2360	14.19	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
133	20231108	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	60	2	2.29	329363525	121737	91.82	2625	2745	2625	3410	1840	2625	2705.53	1.66	0	39356	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1149	-20.19	2.08	12	0.28	-133.00	1291.00	7300	20230418	-63.22	2360	20231020	13.77	7300	-63.22	20230418	2360	13.77	20231020	7300	-63.22	20230418	2360	13.77	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
134	20231108	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	80	2	3.05	292618255	108120	81.55	2625	2745	2625	3410	1840	2625	2706.42	1.66	0	37903	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1158	-20.34	2.10	12	0.25	-133.00	1291.00	7300	20230418	-62.95	2360	20231020	14.62	7300	-62.95	20230418	2360	14.62	20231020	7300	-62.95	20230418	2360	14.62	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
135	20231108	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	75	2	2.86	136612740	50829	38.34	2625	2715	2625	3410	1840	2625	2687.69	1.66	0	16428	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1156	-20.30	2.09	12	0.12	-133.00	1291.00	7300	20230418	-63.01	2360	20231020	14.41	7300	-63.01	20230418	2360	14.41	20231020	7300	-63.01	20230418	2360	14.41	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
136	20231108	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	70	2	2.67	70588310	26223	19.78	2625	2715	2625	3410	1840	2625	2691.85	1.66	0	2984	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1154	-20.26	2.09	12	0.06	-133.00	1291.00	7300	20230418	-63.08	2360	20231020	14.19	7300	-63.08	20230418	2360	14.19	20231020	7300	-63.08	20230418	2360	14.19	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
137	20231108	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	30	2	1.14	797530	303	0.23	2625	2665	2625	3410	1840	2625	2632.11	1.66	0	22	2801	2712	2656	2567	2511	2685	2540	214	785	500	1570	5	1	42804725	1136	-19.96	2.06	12	0.00	-133.00	1291.00	7300	20230418	-63.63	2360	20231020	12.50	7300	-63.63	20230418	2360	12.50	20231020	7300	-63.63	20230418	2360	12.50	20231020	2.11	N	049180	500	214 억		708767	N	N	0	N	00	N
138	20231107	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-55	5	-2.05	350469875	131043	81.55	2680	2745	2600	3480	1880	2680	2674.46	1.71	0	-18496	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1124	-19.74	2.03	12	0.31	-133.00	1291.00	7300	20230418	-64.04	2360	20231020	11.23	7300	-64.04	20230418	2360	11.23	20231020	7300	-64.04	20230418	2360	11.23	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
139	20231107	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-55	5	-2.05	333466415	124586	77.53	2680	2745	2600	3480	1880	2680	2676.60	1.71	0	-18276	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1124	-19.74	2.03	12	0.29	-133.00	1291.00	7300	20230418	-64.04	2360	20231020	11.23	7300	-64.04	20230418	2360	11.23	20231020	7300	-64.04	20230418	2360	11.23	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
140	20231107	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-30	5	-1.12	321623055	120087	74.73	2680	2745	2600	3480	1880	2680	2678.25	1.71	0	-18476	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1134	-19.92	2.05	12	0.28	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
141	20231107	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-25	5	-0.93	304864720	113771	70.80	2680	2745	2600	3480	1880	2680	2679.63	1.71	0	-16446	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1136	-19.96	2.06	12	0.27	-133.00	1291.00	7300	20230418	-63.63	2360	20231020	12.50	7300	-63.63	20230418	2360	12.50	20231020	7300	-63.63	20230418	2360	12.50	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
142	20231107	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-55	5	-2.05	269788730	100409	62.49	2680	2745	2600	3480	1880	2680	2686.90	1.71	0	-12291	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1124	-19.74	2.03	12	0.23	-133.00	1291.00	7300	20230418	-64.04	2360	20231020	11.23	7300	-64.04	20230418	2360	11.23	20231020	7300	-64.04	20230418	2360	11.23	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
143	20231107	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	0	3	0.00	221169615	82087	51.08	2680	2745	2600	3480	1880	2680	2694.33	1.71	0	-2651	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1147	-20.15	2.08	12	0.19	-133.00	1291.00	7300	20230418	-63.29	2360	20231020	13.56	7300	-63.29	20230418	2360	13.56	20231020	7300	-63.29	20230418	2360	13.56	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
144	20231107	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	35	2	1.31	179098920	66455	41.36	2680	2745	2600	3480	1880	2680	2695.04	1.71	0	-2037	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1162	-20.41	2.10	12	0.16	-133.00	1291.00	7300	20230418	-62.81	2360	20231020	15.04	7300	-62.81	20230418	2360	15.04	20231020	7300	-62.81	20230418	2360	15.04	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
145	20231107	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-20	5	-0.75	41448550	15594	9.70	2680	2685	2600	3480	1880	2680	2657.98	1.71	0	-7132	2760	2720	2660	2620	2560	2740	2640	214	800	500	1600	5	1	42804725	1139	-20.00	2.06	12	0.04	-133.00	1291.00	7300	20230418	-63.56	2360	20231020	12.71	7300	-63.56	20230418	2360	12.71	20231020	7300	-63.56	20230418	2360	12.71	20231020	2.09	N	049180	500	214 억		733190	N	N	0	N	00	N
146	20231106	160438	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	75	2	2.88	426897715	160386	137.94	2635	2700	2600	3385	1825	2605	2661.69	1.68	0	12721	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1147	-20.15	2.08	12	0.37	-133.00	1291.00	7300	20230418	-63.29	2360	20231020	13.56	7300	-63.29	20230418	2360	13.56	20231020	7300	-63.29	20230418	2360	13.56	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
147	20231106	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	70	2	2.69	394842415	148334	127.57	2635	2700	2600	3385	1825	2605	2661.85	1.68	0	14431	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1145	-20.11	2.07	12	0.35	-133.00	1291.00	7300	20230418	-63.36	2360	20231020	13.35	7300	-63.36	20230418	2360	13.35	20231020	7300	-63.36	20230418	2360	13.35	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
148	20231106	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	80	2	3.07	335429930	126121	108.47	2635	2700	2600	3385	1825	2605	2659.59	1.68	0	16318	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1149	-20.19	2.08	12	0.29	-133.00	1291.00	7300	20230418	-63.22	2360	20231020	13.77	7300	-63.22	20230418	2360	13.77	20231020	7300	-63.22	20230418	2360	13.77	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
149	20231106	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	75	2	2.88	302474035	113832	97.90	2635	2700	2600	3385	1825	2605	2657.20	1.68	0	18849	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1147	-20.15	2.08	12	0.27	-133.00	1291.00	7300	20230418	-63.29	2360	20231020	13.56	7300	-63.29	20230418	2360	13.56	20231020	7300	-63.29	20230418	2360	13.56	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
150	20231106	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	70	2	2.69	258435540	97416	83.78	2635	2690	2600	3385	1825	2605	2652.91	1.68	0	16042	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1145	-20.11	2.07	12	0.23	-133.00	1291.00	7300	20230418	-63.36	2360	20231020	13.35	7300	-63.36	20230418	2360	13.35	20231020	7300	-63.36	20230418	2360	13.35	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
151	20231106	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	55	2	2.11	204701980	77298	66.48	2635	2685	2600	3385	1825	2605	2648.22	1.68	0	11319	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1139	-20.00	2.06	12	0.18	-133.00	1291.00	7300	20230418	-63.56	2360	20231020	12.71	7300	-63.56	20230418	2360	12.71	20231020	7300	-63.56	20230418	2360	12.71	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
152	20231106	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	65	2	2.50	138939520	52533	45.18	2635	2685	2600	3385	1825	2605	2644.80	1.68	0	10904	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1143	-20.08	2.07	12	0.12	-133.00	1291.00	7300	20230418	-63.42	2360	20231020	13.14	7300	-63.42	20230418	2360	13.14	20231020	7300	-63.42	20230418	2360	13.14	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
153	20231106	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	45	2	1.73	19334920	7374	6.34	2635	2650	2600	3385	1825	2605	2622.04	1.68	0	-423	2688	2646	2608	2566	2528	2667	2587	214	780	500	1560	5	1	42804725	1134	-19.92	2.05	12	0.02	-133.00	1291.00	7300	20230418	-63.70	2360	20231020	12.29	7300	-63.70	20230418	2360	12.29	20231020	7300	-63.70	20230418	2360	12.29	20231020	2.13	N	049180	500	214 억		720208	N	N	0	N	00	N
154	20231103	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	25	2	0.97	303442135	116139	75.93	2580	2650	2570	3350	1810	2580	2612.75	1.66	0	8867	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1115	-19.59	2.02	12	0.27	-133.00	1291.00	7300	20230418	-64.32	2360	20231020	10.38	7300	-64.32	20230418	2360	10.38	20231020	7300	-64.32	20230418	2360	10.38	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
155	20231103	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	30	2	1.16	286528815	109648	71.68	2580	2650	2570	3350	1810	2580	2613.17	1.66	0	10965	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1117	-19.62	2.02	12	0.26	-133.00	1291.00	7300	20230418	-64.25	2360	20231020	10.59	7300	-64.25	20230418	2360	10.59	20231020	7300	-64.25	20230418	2360	10.59	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
156	20231103	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	60	2	2.33	231105910	88475	57.84	2580	2650	2570	3350	1810	2580	2612.10	1.66	0	12559	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1130	-19.85	2.04	12	0.21	-133.00	1291.00	7300	20230418	-63.84	2360	20231020	11.86	7300	-63.84	20230418	2360	11.86	20231020	7300	-63.84	20230418	2360	11.86	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
157	20231103	130435	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	55	2	2.13	221873300	84967	55.55	2580	2650	2570	3350	1810	2580	2611.29	1.66	0	13084	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1128	-19.81	2.04	12	0.20	-133.00	1291.00	7300	20230418	-63.90	2360	20231020	11.65	7300	-63.90	20230418	2360	11.65	20231020	7300	-63.90	20230418	2360	11.65	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
158	20231103	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	60	2	2.33	196021090	75174	49.15	2580	2650	2570	3350	1810	2580	2607.56	1.66	0	11440	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1130	-19.85	2.04	12	0.18	-133.00	1291.00	7300	20230418	-63.84	2360	20231020	11.86	7300	-63.84	20230418	2360	11.86	20231020	7300	-63.84	20230418	2360	11.86	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
159	20231103	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	60	2	2.33	162789685	62575	40.91	2580	2645	2570	3350	1810	2580	2601.51	1.66	0	11001	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1130	-19.85	2.04	12	0.15	-133.00	1291.00	7300	20230418	-63.84	2360	20231020	11.86	7300	-63.84	20230418	2360	11.86	20231020	7300	-63.84	20230418	2360	11.86	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
160	20231103	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	5	2	0.19	71385660	27677	18.09	2580	2605	2570	3350	1810	2580	2579.24	1.66	0	3885	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1107	-19.44	2.00	12	0.06	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
161	20231103	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	5	2	0.19	36380415	14141	9.24	2580	2595	2570	3350	1810	2580	2572.69	1.66	0	7113	2640	2610	2560	2530	2480	2625	2545	214	770	500	1540	5	1	42804725	1107	-19.44	2.00	12	0.03	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.14	N	049180	500	214 억		711341	N	N	0	N	00	N
162	20231102	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	95	2	3.82	391228990	152782	166.16	2510	2590	2510	3230	1740	2485	2560.70	1.47	0	80271	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1104	-19.40	2.00	12	0.36	-133.00	1291.00	7300	20230418	-64.66	2360	20231020	9.32	7300	-64.66	20230418	2360	9.32	20231020	7300	-64.66	20230418	2360	9.32	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
163	20231102	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	105	2	4.23	357523860	139733	151.97	2510	2590	2510	3230	1740	2485	2558.62	1.47	0	81960	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1109	-19.47	2.01	12	0.33	-133.00	1291.00	7300	20230418	-64.52	2360	20231020	9.75	7300	-64.52	20230418	2360	9.75	20231020	7300	-64.52	20230418	2360	9.75	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
164	20231102	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	90	2	3.62	284219885	111236	120.98	2510	2585	2510	3230	1740	2485	2555.11	1.47	0	67223	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1102	-19.36	1.99	12	0.26	-133.00	1291.00	7300	20230418	-64.73	2360	20231020	9.11	7300	-64.73	20230418	2360	9.11	20231020	7300	-64.73	20230418	2360	9.11	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
165	20231102	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	85	2	3.42	276460485	108215	117.69	2510	2585	2510	3230	1740	2485	2554.73	1.47	0	65446	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1100	-19.32	1.99	12	0.25	-133.00	1291.00	7300	20230418	-64.79	2360	20231020	8.90	7300	-64.79	20230418	2360	8.90	20231020	7300	-64.79	20230418	2360	8.90	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
166	20231102	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	60	2	2.41	226919775	88903	96.69	2510	2585	2510	3230	1740	2485	2552.44	1.47	0	58649	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1089	-19.14	1.97	12	0.21	-133.00	1291.00	7300	20230418	-65.14	2360	20231020	7.84	7300	-65.14	20230418	2360	7.84	20231020	7300	-65.14	20230418	2360	7.84	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
167	20231102	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	60	2	2.41	193662985	75885	82.53	2510	2585	2510	3230	1740	2485	2552.06	1.47	0	51160	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1089	-19.14	1.97	12	0.18	-133.00	1291.00	7300	20230418	-65.14	2360	20231020	7.84	7300	-65.14	20230418	2360	7.84	20231020	7300	-65.14	20230418	2360	7.84	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
168	20231102	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	85	2	3.42	146634180	57563	62.61	2510	2575	2510	3230	1740	2485	2547.37	1.47	0	44438	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1100	-19.32	1.99	12	0.13	-133.00	1291.00	7300	20230418	-64.79	2360	20231020	8.90	7300	-64.79	20230418	2360	8.90	20231020	7300	-64.79	20230418	2360	8.90	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
169	20231102	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	45	2	1.81	12618005	5025	5.47	2510	2560	2510	3230	1740	2485	2511.05	1.47	0	-569	2588	2536	2508	2456	2428	2562	2482	214	745	500	1490	5	1	42804725	1083	-19.02	1.96	12	0.01	-133.00	1291.00	7300	20230418	-65.34	2360	20231020	7.20	7300	-65.34	20230418	2360	7.20	20231020	7300	-65.34	20230418	2360	7.20	20231020	2.16	N	049180	500	214 억		631070	N	N	0	N	00	N
170	20231101	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	25	2	1.02	230970635	91707	90.68	2480	2560	2480	3195	1725	2460	2518.85	1.41	0	28547	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1064	-18.68	1.92	12	0.21	-133.00	1291.00	7300	20230418	-65.96	2360	20231020	5.30	7300	-65.96	20230418	2360	5.30	20231020	7300	-65.96	20230418	2360	5.30	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
171	20231101	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	35	2	1.42	213891690	84841	83.89	2480	2560	2480	3195	1725	2460	2521.23	1.41	0	26413	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1068	-18.76	1.93	12	0.20	-133.00	1291.00	7300	20230418	-65.82	2360	20231020	5.72	7300	-65.82	20230418	2360	5.72	20231020	7300	-65.82	20230418	2360	5.72	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
172	20231101	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	60	2	2.44	184038530	72913	72.09	2480	2560	2480	3195	1725	2460	2524.26	1.41	0	22995	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1079	-18.95	1.95	12	0.17	-133.00	1291.00	7300	20230418	-65.48	2360	20231020	6.78	7300	-65.48	20230418	2360	6.78	20231020	7300	-65.48	20230418	2360	6.78	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
173	20231101	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	60	2	2.44	158507750	62735	62.03	2480	2560	2480	3195	1725	2460	2526.83	1.41	0	24677	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1079	-18.95	1.95	12	0.15	-133.00	1291.00	7300	20230418	-65.48	2360	20231020	6.78	7300	-65.48	20230418	2360	6.78	20231020	7300	-65.48	20230418	2360	6.78	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
174	20231101	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	55	2	2.24	129972535	51385	50.81	2480	2560	2480	3195	1725	2460	2529.65	1.41	0	19606	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1077	-18.91	1.95	12	0.12	-133.00	1291.00	7300	20230418	-65.55	2360	20231020	6.57	7300	-65.55	20230418	2360	6.57	20231020	7300	-65.55	20230418	2360	6.57	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
175	20231101	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	60	2	2.44	112267015	44321	43.82	2480	2560	2480	3195	1725	2460	2533.37	1.41	0	17557	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1079	-18.95	1.95	12	0.10	-133.00	1291.00	7300	20230418	-65.48	2360	20231020	6.78	7300	-65.48	20230418	2360	6.78	20231020	7300	-65.48	20230418	2360	6.78	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
176	20231101	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	75	2	3.05	48804655	19300	19.08	2480	2555	2480	3195	1725	2460	2529.44	1.41	0	8081	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1085	-19.06	1.96	12	0.05	-133.00	1291.00	7300	20230418	-65.27	2360	20231020	7.42	7300	-65.27	20230418	2360	7.42	20231020	7300	-65.27	20230418	2360	7.42	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N
177	20231101	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	50	2	2.03	8430750	3384	3.35	2480	2510	2480	3195	1725	2460	2493.28	1.41	0	2062	2620	2540	2485	2405	2350	2512	2377	214	735	500	1470	5	1	42804725	1074	-18.87	1.94	12	0.01	-133.00	1291.00	7300	20230418	-65.62	2360	20231020	6.36	7300	-65.62	20230418	2360	6.36	20231020	7300	-65.62	20230418	2360	6.36	20231020	2.18	N	049180	500	214 억		602523	N	N	0	N	00	N