KissMeData/058820/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	160610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	0	3	0.00	376332545	173747	50.34	2180	2195	2155	2830	1530	2180	2165.96	5.21	0	-47455	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3028	-726.67	1.64	12	0.13	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.12	N	058820	500	694 억		7242055	N	N	2	N	00	N
3	20231130	150611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	-5	5	-0.23	347722285	160601	46.53	2180	2195	2155	2830	1530	2180	2165.11	5.21	0	-45710	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3021	-725.00	1.63	12	0.12	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
4	20231130	140607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	-20	5	-0.92	305410790	141070	40.87	2180	2195	2155	2830	1530	2180	2164.94	5.21	0	-40922	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3000	-720.00	1.62	12	0.10	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
5	20231130	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	-15	5	-0.69	282322325	130387	37.78	2180	2195	2155	2830	1530	2180	2165.24	5.21	0	-36710	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3007	-721.67	1.63	12	0.09	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
6	20231130	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	-20	5	-0.92	208982365	96400	27.93	2180	2195	2155	2830	1530	2180	2167.84	5.21	0	-23360	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3000	-720.00	1.62	12	0.07	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
7	20231130	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	-20	5	-0.92	159577415	73532	21.30	2180	2195	2155	2830	1530	2180	2170.15	5.21	0	-13470	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3000	-720.00	1.62	12	0.05	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
8	20231130	100605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	-10	5	-0.46	83372530	38275	11.09	2180	2195	2160	2830	1530	2180	2178.24	5.21	0	-2580	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3014	-723.33	1.63	12	0.03	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
9	20231130	090607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	5	2	0.23	26501160	12126	3.51	2180	2195	2170	2830	1530	2180	2185.57	5.21	0	-4070	2240	2210	2175	2145	2110	2225	2160	694	650	500	1560	5	1	138892244	3035	-728.33	1.64	12	0.01	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.12	N	058820	500	694 억		7242055	N	N	1	N	00	N
10	20231129	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	35	2	1.63	749203960	344815	133.24	2150	2205	2140	2785	1505	2145	2172.76	5.21	0	598	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3028	-726.67	1.64	12	0.25	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.08	N	058820	500	694 억		7240863	N	N	1	N	00	N
11	20231129	150608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	20	2	0.93	702480415	323320	124.94	2150	2205	2140	2785	1505	2145	2172.71	5.21	0	4209	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3007	-721.67	1.63	12	0.23	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
12	20231129	140606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	35	2	1.63	611238060	281139	108.64	2150	2205	2140	2785	1505	2145	2174.15	5.21	0	11464	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3028	-726.67	1.64	12	0.20	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
13	20231129	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	40	2	1.86	557581045	256510	99.12	2150	2205	2140	2785	1505	2145	2173.72	5.21	0	16489	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3035	-728.33	1.64	12	0.18	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
14	20231129	120608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	50	2	2.33	528228140	243090	93.94	2150	2205	2140	2785	1505	2145	2172.97	5.21	0	17387	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3049	-731.67	1.65	12	0.18	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
15	20231129	110609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	35	2	1.63	361079910	166770	64.44	2150	2185	2140	2785	1505	2145	2165.14	5.21	0	34668	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3028	-726.67	1.64	12	0.12	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
16	20231129	100607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	20	2	0.93	229465130	106197	41.04	2150	2175	2140	2785	1505	2145	2160.75	5.21	0	39678	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	3007	-721.67	1.63	12	0.08	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
17	20231129	090604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	5	2	0.23	9953955	4644	1.79	2150	2150	2140	2785	1505	2145	2143.40	5.21	0	-3110	2195	2170	2145	2120	2095	2157	2107	694	640	500	1540	5	1	138892244	2986	-716.67	1.61	12	0.00	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.08	N	058820	500	694 억		7240863	N	N	0	N	00	N
18	20231128	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-5	5	-0.23	551991910	257386	68.41	2155	2170	2120	2795	1505	2150	2144.61	5.21	0	5797	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	2979	-715.00	1.61	12	0.19	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
19	20231128	150528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	0	3	0.00	508904160	237287	63.06	2155	2170	2120	2795	1505	2150	2144.68	5.21	0	5949	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	2986	-716.67	1.61	12	0.17	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
20	20231128	140605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	0	3	0.00	444771515	207433	55.13	2155	2170	2120	2795	1505	2150	2144.17	5.21	0	7059	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	2986	-716.67	1.61	12	0.15	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
21	20231128	130602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	10	2	0.47	422874910	197269	52.43	2155	2170	2120	2795	1505	2150	2143.65	5.21	0	6775	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	3000	-720.00	1.62	12	0.14	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
22	20231128	120603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	0	3	0.00	390884780	182423	48.48	2155	2170	2120	2795	1505	2150	2142.74	5.21	0	11299	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	2986	-716.67	1.61	12	0.13	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
23	20231128	110603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2155	5	2	0.23	375812430	175416	46.62	2155	2170	2120	2795	1505	2150	2142.41	5.21	0	12343	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	2993	-718.33	1.62	12	0.13	-3.00	1332.00	2830	20230912	-23.85	1900	20230316	13.42	2830	-23.85	20230912	1900	13.42	20230316	2830	-23.85	20230912	1900	13.42	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
24	20231128	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-5	5	-0.23	245909485	115024	30.57	2155	2160	2120	2795	1505	2150	2137.90	5.21	0	9804	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	2979	-715.00	1.61	12	0.08	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
25	20231128	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	10	2	0.47	10684045	4968	1.32	2155	2160	2140	2795	1505	2150	2150.57	5.21	0	-3010	2230	2190	2160	2120	2090	2175	2105	694	645	500	1540	5	1	138892244	3000	-720.00	1.62	12	0.00	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.03	N	058820	500	694 억		7232598	N	N	1	N	00	N
26	20231127	160601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	-45	5	-2.05	809437345	375781	143.37	2195	2200	2130	2850	1540	2195	2154.02	5.27	0	-83183	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	2986	-716.67	1.61	12	0.27	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.02	N	058820	500	694 억		7315617	N	N	1	N	00	N
27	20231127	150601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	-55	5	-2.51	784952695	364371	139.02	2195	2200	2130	2850	1540	2195	2154.27	5.27	0	-82570	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	2972	-713.33	1.61	12	0.26	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
28	20231127	140605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	-55	5	-2.51	727420195	337448	128.75	2195	2200	2130	2850	1540	2195	2155.65	5.27	0	-80761	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	2972	-713.33	1.61	12	0.24	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
29	20231127	130603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-50	5	-2.28	553316535	256154	97.73	2195	2200	2140	2850	1540	2195	2160.09	5.27	0	-66473	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	2979	-715.00	1.61	12	0.18	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
30	20231127	120603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	-45	5	-2.05	455652490	210616	80.36	2195	2200	2140	2850	1540	2195	2163.43	5.27	0	-56014	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	2986	-716.67	1.61	12	0.15	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
31	20231127	110556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	-25	5	-1.14	285778795	131685	50.24	2195	2200	2155	2850	1540	2195	2170.17	5.27	0	-20337	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	3014	-723.33	1.63	12	0.09	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
32	20231127	100555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	-25	5	-1.14	182475130	83976	32.04	2195	2200	2155	2850	1540	2195	2172.94	5.27	0	-10857	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	3014	-723.33	1.63	12	0.06	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
33	20231127	090557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	5	2	0.23	30775310	14024	5.35	2195	2200	2190	2850	1540	2195	2194.47	5.27	0	-6713	2241	2217	2196	2172	2151	2207	2162	694	655	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.01	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	3.02	N	058820	500	694 억		7315617	N	N	0	N	00	N
34	20231124	160551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	-5	5	-0.23	561923740	256702	125.30	2220	2220	2175	2860	1540	2200	2189.01	5.32	0	-80309	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3049	-731.67	1.65	12	0.18	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
35	20231124	150558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	-5	5	-0.23	528319650	241340	117.80	2220	2220	2175	2860	1540	2200	2189.11	5.32	0	-75387	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3049	-731.67	1.65	12	0.17	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
36	20231124	140559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	-15	5	-0.68	383974855	175371	85.60	2220	2220	2175	2860	1540	2200	2189.50	5.32	0	-56286	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3035	-728.33	1.64	12	0.13	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
37	20231124	130555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	-15	5	-0.68	337181220	153909	75.13	2220	2220	2175	2860	1540	2200	2190.78	5.32	0	-45080	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3035	-728.33	1.64	12	0.11	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
38	20231124	120600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	-15	5	-0.68	283591365	129369	63.15	2220	2220	2175	2860	1540	2200	2192.11	5.32	0	-40624	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3035	-728.33	1.64	12	0.09	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
39	20231124	110556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	-20	5	-0.91	224888650	102442	50.00	2220	2220	2175	2860	1540	2200	2195.28	5.32	0	-31079	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3028	-726.67	1.64	12	0.07	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
40	20231124	100555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	0	3	0.00	134730840	61216	29.88	2220	2220	2190	2860	1540	2200	2200.91	5.32	0	-26088	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.04	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
41	20231124	090556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2210	10	2	0.45	32417660	14701	7.18	2220	2220	2190	2860	1540	2200	2205.13	5.32	0	-5401	2233	2216	2198	2181	2163	2207	2172	694	660	500	1580	5	1	138892244	3070	-736.67	1.66	12	0.01	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2830	-21.91	20230912	1900	16.32	20230316	2830	-21.91	20230912	1900	16.32	20230316	3.01	N	058820	500	694 억		7395926	N	N	0	N	00	N
42	20231123	160549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	0	3	0.00	446410805	203211	101.69	2210	2215	2180	2860	1540	2200	2196.78	5.33	0	-7407	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.15	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
43	20231123	150609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	0	3	0.00	422055410	192133	96.15	2210	2215	2180	2860	1540	2200	2196.68	5.33	0	-7028	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.14	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
44	20231123	140603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2205	5	2	0.23	388338670	176755	88.45	2210	2215	2180	2860	1540	2200	2197.04	5.33	0	-6414	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3063	-735.00	1.66	12	0.13	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2830	-22.08	20230912	1900	16.05	20230316	2830	-22.08	20230912	1900	16.05	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
45	20231123	130604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2205	5	2	0.23	306327935	139517	69.82	2210	2215	2180	2860	1540	2200	2195.63	5.33	0	-9926	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3063	-735.00	1.66	12	0.10	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2830	-22.08	20230912	1900	16.05	20230316	2830	-22.08	20230912	1900	16.05	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
46	20231123	120556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	-5	5	-0.23	285198515	129904	65.01	2210	2215	2180	2860	1540	2200	2195.46	5.33	0	-7756	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3049	-731.67	1.65	12	0.09	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
47	20231123	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	-5	5	-0.23	210290640	95920	48.00	2210	2210	2180	2860	1540	2200	2192.35	5.33	0	-23952	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3049	-731.67	1.65	12	0.07	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
48	20231123	100559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	-5	5	-0.23	127143090	57906	28.98	2210	2210	2180	2860	1540	2200	2195.68	5.33	0	-22424	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3049	-731.67	1.65	12	0.04	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
49	20231123	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	0	3	0.00	27279250	12396	6.20	2210	2210	2195	2860	1540	2200	2200.65	5.33	0	-12010	2236	2217	2201	2182	2166	2217	2182	694	660	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.01	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	3.02	N	058820	500	694 억		7403333	N	N	0	N	00	N
50	20231122	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	5	2	0.23	438428470	199757	98.07	2200	2220	2185	2850	1540	2195	2194.81	5.34	0	-13850	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.14	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
51	20231122	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	5	2	0.23	421148995	191882	94.20	2200	2220	2185	2850	1540	2195	2194.83	5.34	0	-13687	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.14	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
52	20231122	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	5	2	0.23	391141700	178208	87.49	2200	2220	2185	2850	1540	2195	2194.86	5.34	0	-13150	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.13	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
53	20231122	130558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	-5	5	-0.23	344266680	156803	76.98	2200	2220	2185	2850	1540	2195	2195.54	5.34	0	-16010	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3042	-730.00	1.64	12	0.11	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
54	20231122	120602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	-10	5	-0.46	282626915	128712	63.19	2200	2220	2185	2850	1540	2195	2195.81	5.34	0	-8435	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3035	-728.33	1.64	12	0.09	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
55	20231122	110627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	-5	5	-0.23	228238885	103831	50.97	2200	2220	2185	2850	1540	2195	2198.18	5.34	0	-4939	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3042	-730.00	1.64	12	0.07	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
56	20231122	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	0	3	0.00	176854735	80347	39.45	2200	2220	2190	2850	1540	2195	2201.14	5.34	0	2235	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3049	-731.67	1.65	12	0.06	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
57	20231122	090541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	5	2	0.23	45863280	20828	10.23	2200	2220	2190	2850	1540	2195	2202.00	5.34	0	12561	2225	2210	2195	2180	2165	2217	2187	694	655	500	1580	5	1	138892244	3056	-733.33	1.65	12	0.01	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	2.99	N	058820	500	694 억		7417184	N	N	1	N	00	N
58	20231121	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	25	2	1.15	447025185	203674	68.97	2180	2210	2180	2820	1520	2170	2194.81	5.30	0	49869	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3049	-731.67	1.65	12	0.15	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.98	N	058820	500	694 억		7367315	N	N	1	N	00	N
59	20231121	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2200	30	2	1.38	419098415	190952	64.66	2180	2210	2180	2820	1520	2170	2194.78	5.30	0	42982	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3056	-733.33	1.65	12	0.14	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2830	-22.26	20230912	1900	15.79	20230316	2830	-22.26	20230912	1900	15.79	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
60	20231121	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	25	2	1.15	351021520	159911	54.15	2180	2210	2180	2820	1520	2170	2195.11	5.30	0	25071	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3049	-731.67	1.65	12	0.12	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
61	20231121	130535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	25	2	1.15	333633465	151978	51.46	2180	2210	2180	2820	1520	2170	2195.27	5.30	0	26046	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3049	-731.67	1.65	12	0.11	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
62	20231121	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	25	2	1.15	291477945	132722	44.94	2180	2210	2180	2820	1520	2170	2196.15	5.30	0	24054	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3049	-731.67	1.65	12	0.10	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
63	20231121	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2205	35	2	1.61	218518965	99422	33.67	2180	2210	2180	2820	1520	2170	2197.89	5.30	0	16699	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3063	-735.00	1.66	12	0.07	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2830	-22.08	20230912	1900	16.05	20230316	2830	-22.08	20230912	1900	16.05	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
64	20231121	100521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	25	2	1.15	89098415	40633	13.76	2180	2200	2180	2820	1520	2170	2192.76	5.30	0	3230	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3049	-731.67	1.65	12	0.03	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
65	20231121	090528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	20	2	0.92	9263825	4233	1.43	2180	2195	2180	2820	1520	2170	2188.48	5.30	0	-2394	2233	2201	2178	2146	2123	2197	2142	694	650	500	1560	5	1	138892244	3042	-730.00	1.64	12	0.00	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.98	N	058820	500	694 억		7367315	N	N	2	N	00	N
66	20231120	160531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	0	3	0.00	644785850	295107	161.58	2170	2210	2155	2820	1520	2170	2185.00	5.31	0	-5247	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3014	-723.33	1.63	12	0.21	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	2.96	N	058820	500	694 억		7372562	N	N	2	N	00	N
67	20231120	150535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	20	2	0.92	574051185	262593	143.77	2170	2210	2155	2820	1520	2170	2186.09	5.31	0	-10587	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3042	-730.00	1.64	12	0.19	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
68	20231120	140534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	25	2	1.15	475844525	217685	119.19	2170	2210	2155	2820	1520	2170	2185.93	5.31	0	-4467	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3049	-731.67	1.65	12	0.16	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
69	20231120	130531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	15	2	0.69	382186125	174807	95.71	2170	2210	2155	2820	1520	2170	2186.33	5.31	0	-14856	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3035	-728.33	1.64	12	0.13	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
70	20231120	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	20	2	0.92	338584495	154810	84.76	2170	2210	2155	2820	1520	2170	2187.10	5.31	0	-14647	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3042	-730.00	1.64	12	0.11	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
71	20231120	110530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2205	35	2	1.61	278196145	127261	69.68	2170	2210	2155	2820	1520	2170	2186.03	5.31	0	-14437	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3063	-735.00	1.66	12	0.09	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2830	-22.08	20230912	1900	16.05	20230316	2830	-22.08	20230912	1900	16.05	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
72	20231120	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	20	2	0.92	198918090	91143	49.90	2170	2195	2155	2820	1520	2170	2182.48	5.31	0	-24024	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3042	-730.00	1.64	12	0.07	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
73	20231120	090534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	5	2	0.23	21342995	9857	5.40	2170	2175	2155	2820	1520	2170	2165.26	5.31	0	-6154	2220	2195	2175	2150	2130	2185	2140	694	650	500	1560	5	1	138892244	3021	-725.00	1.63	12	0.01	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	2.96	N	058820	500	694 억		7372562	N	N	0	N	00	N
74	20231117	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	5	2	0.23	397094010	182380	105.45	2175	2200	2155	2810	1520	2165	2177.29	5.33	0	-31979	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3014	-723.33	1.63	12	0.13	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
75	20231117	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	10	2	0.46	372326585	170978	98.86	2175	2200	2155	2810	1520	2165	2177.63	5.33	0	-31408	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3021	-725.00	1.63	12	0.12	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
76	20231117	140545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	20	2	0.92	310814010	142676	82.49	2175	2200	2155	2810	1520	2165	2178.46	5.33	0	-26368	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3035	-728.33	1.64	12	0.10	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
77	20231117	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	15	2	0.69	292133375	134099	77.53	2175	2200	2155	2810	1520	2165	2178.49	5.33	0	-24112	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3028	-726.67	1.64	12	0.10	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
78	20231117	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	25	2	1.15	269795715	123863	71.62	2175	2200	2155	2810	1520	2165	2178.18	5.33	0	-21036	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3042	-730.00	1.64	12	0.09	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
79	20231117	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	20	2	0.92	188301630	86501	50.01	2175	2200	2155	2810	1520	2165	2176.87	5.33	0	-9942	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3035	-728.33	1.64	12	0.06	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
80	20231117	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	25	2	1.15	114465595	52712	30.48	2175	2190	2155	2810	1520	2165	2171.53	5.33	0	3750	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3042	-730.00	1.64	12	0.04	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
81	20231117	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	0	3	0.00	14061335	6487	3.75	2175	2180	2165	2810	1520	2165	2167.62	5.33	0	-2987	2208	2186	2173	2151	2138	2180	2145	694	645	500	1550	5	1	138892244	3007	-721.67	1.63	12	0.00	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.01	N	058820	500	694 억		7404541	N	N	0	N	00	N
82	20231116	160542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	-10	5	-0.46	359642925	165337	28.46	2180	2195	2160	2830	1530	2180	2175.20	5.35	0	-25660	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3014	-723.33	1.63	12	0.12	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
83	20231116	150542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	0	3	0.00	276213810	126886	21.84	2180	2195	2165	2830	1530	2180	2176.86	5.35	0	-26153	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3028	-726.67	1.64	12	0.09	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
84	20231116	140525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	0	3	0.00	241187735	110790	19.07	2180	2195	2165	2830	1530	2180	2176.97	5.35	0	-23231	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3028	-726.67	1.64	12	0.08	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
85	20231116	130541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	5	2	0.23	227655395	104574	18.00	2180	2195	2165	2830	1530	2180	2176.97	5.35	0	-18835	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3035	-728.33	1.64	12	0.08	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
86	20231116	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	0	3	0.00	207404675	95276	16.40	2180	2195	2165	2830	1530	2180	2176.87	5.35	0	-18045	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3028	-726.67	1.64	12	0.07	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
87	20231116	110540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	5	2	0.23	142824230	65680	11.31	2180	2185	2165	2830	1530	2180	2174.52	5.35	0	-21147	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3035	-728.33	1.64	12	0.05	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
88	20231116	100541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	-5	5	-0.23	19789745	9104	1.57	2180	2185	2165	2830	1530	2180	2173.55	5.35	0	-577	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3021	-725.00	1.63	12	0.01	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
89	20231116	090541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	5.35	0	0	2243	2211	2158	2126	2073	2222	2137	694	650	500	1560	5	1	138892244	3028	-726.67	1.64	12	0.00	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.04	N	058820	500	694 억		7430203	N	N	3	N	00	N
90	20231115	160508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	15	2	0.69	1243954265	579687	306.36	2180	2190	2105	2810	1520	2165	2145.90	5.30	0	65364	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	3028	-726.67	1.64	12	0.42	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	3.03	N	058820	500	694 억		7363212	N	N	3	N	00	N
91	20231115	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	10	2	0.46	1200243060	559596	295.74	2180	2190	2105	2810	1520	2165	2144.84	5.30	0	59372	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	3021	-725.00	1.63	12	0.40	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
92	20231115	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	5	2	0.23	1115442935	520543	275.10	2180	2190	2105	2810	1520	2165	2142.84	5.30	0	49772	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	3014	-723.33	1.63	12	0.37	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
93	20231115	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	0	3	0.00	1049324465	490075	259.00	2180	2190	2105	2810	1520	2165	2141.15	5.30	0	33213	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	3007	-721.67	1.63	12	0.35	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
94	20231115	120551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	-5	5	-0.23	894747400	418602	221.23	2180	2190	2105	2810	1520	2165	2137.47	5.30	0	13706	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	3000	-720.00	1.62	12	0.30	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
95	20231115	110555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-20	5	-0.92	758561870	355263	187.75	2180	2190	2105	2810	1520	2165	2135.21	5.30	0	28573	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	2979	-715.00	1.61	12	0.26	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
96	20231115	100552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2135	-30	5	-1.39	645548865	302223	159.72	2180	2190	2105	2810	1520	2165	2136.00	5.30	0	38847	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	2965	-711.67	1.60	12	0.22	-3.00	1332.00	2830	20230912	-24.56	1900	20230316	12.37	2830	-24.56	20230912	1900	12.37	20230316	2830	-24.56	20230912	1900	12.37	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
97	20231115	090545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	20	2	0.92	20889420	9596	5.07	2180	2185	2170	2810	1520	2165	2176.89	5.30	0	-1487	2201	2182	2151	2132	2101	2192	2142	694	645	500	1550	5	1	138892244	3035	-728.33	1.64	12	0.01	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	3.03	N	058820	500	694 억		7363212	N	N	0	N	00	N
98	20231114	160540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	55	2	2.61	407622590	189199	59.97	2120	2170	2120	2740	1480	2110	2154.01	5.28	0	38634	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	3007	-721.67	1.63	12	0.14	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
99	20231114	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	50	2	2.37	345937275	160694	50.94	2120	2170	2120	2740	1480	2110	2152.77	5.28	0	39900	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	3000	-720.00	1.62	12	0.12	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
100	20231114	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2155	45	2	2.13	311775700	144813	45.90	2120	2170	2120	2740	1480	2110	2152.95	5.28	0	38531	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	2993	-718.33	1.62	12	0.10	-3.00	1332.00	2830	20230912	-23.85	1900	20230316	13.42	2830	-23.85	20230912	1900	13.42	20230316	2830	-23.85	20230912	1900	13.42	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
101	20231114	130542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	50	2	2.37	289385635	134431	42.61	2120	2170	2120	2740	1480	2110	2152.67	5.28	0	36972	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	3000	-720.00	1.62	12	0.10	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
102	20231114	120542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2155	45	2	2.13	274757995	127652	40.46	2120	2170	2120	2740	1480	2110	2152.40	5.28	0	37003	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	2993	-718.33	1.62	12	0.09	-3.00	1332.00	2830	20230912	-23.85	1900	20230316	13.42	2830	-23.85	20230912	1900	13.42	20230316	2830	-23.85	20230912	1900	13.42	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
103	20231114	110548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	40	2	1.90	216143235	100396	31.82	2120	2170	2120	2740	1480	2110	2152.91	5.28	0	30230	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	2986	-716.67	1.61	12	0.07	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
104	20231114	100542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	55	2	2.61	137152035	63787	20.22	2120	2170	2120	2740	1480	2110	2150.16	5.28	0	31645	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	3007	-721.67	1.63	12	0.05	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
105	20231114	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2130	20	2	0.95	4514295	2126	0.67	2120	2140	2120	2740	1480	2110	2123.37	5.28	0	984	2220	2165	2130	2075	2040	2147	2057	694	630	500	1510	5	1	138892244	2958	-710.00	1.60	12	0.00	-3.00	1332.00	2830	20230912	-24.73	1900	20230316	12.11	2830	-24.73	20230912	1900	12.11	20230316	2830	-24.73	20230912	1900	12.11	20230316	3.03	N	058820	500	694 억		7336533	N	N	0	N	00	N
106	20231113	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2110	-20	5	-0.94	667537970	313521	114.69	2150	2185	2095	2765	1495	2130	2129.17	5.31	0	-34563	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2931	-703.33	1.58	12	0.23	-3.00	1332.00	2830	20230912	-25.44	1900	20230316	11.05	2830	-25.44	20230912	1900	11.05	20230316	2830	-25.44	20230912	1900	11.05	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
107	20231113	150533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2105	-25	5	-1.17	623504135	292617	107.04	2150	2185	2095	2765	1495	2130	2130.79	5.31	0	-34923	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2924	-701.67	1.58	12	0.21	-3.00	1332.00	2830	20230912	-25.62	1900	20230316	10.79	2830	-25.62	20230912	1900	10.79	20230316	2830	-25.62	20230912	1900	10.79	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
108	20231113	140531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2110	-20	5	-0.94	548976435	257182	94.08	2150	2185	2095	2765	1495	2130	2134.58	5.31	0	-28355	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2931	-703.33	1.58	12	0.19	-3.00	1332.00	2830	20230912	-25.44	1900	20230316	11.05	2830	-25.44	20230912	1900	11.05	20230316	2830	-25.44	20230912	1900	11.05	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
109	20231113	130529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2100	-30	5	-1.41	503946280	235782	86.25	2150	2185	2095	2765	1495	2130	2137.34	5.31	0	-20231	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2917	-700.00	1.58	12	0.17	-3.00	1332.00	2830	20230912	-25.80	1900	20230316	10.53	2830	-25.80	20230912	1900	10.53	20230316	2830	-25.80	20230912	1900	10.53	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
110	20231113	120530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2115	-15	5	-0.70	396102245	184549	67.51	2150	2185	2105	2765	1495	2130	2146.33	5.31	0	-4765	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2938	-705.00	1.59	12	0.13	-3.00	1332.00	2830	20230912	-25.27	1900	20230316	11.32	2830	-25.27	20230912	1900	11.32	20230316	2830	-25.27	20230912	1900	11.32	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
111	20231113	110529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2125	-5	5	-0.23	309916140	143815	52.61	2150	2185	2125	2765	1495	2130	2154.96	5.31	0	20922	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2951	-708.33	1.60	12	0.10	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
112	20231113	100527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	35	2	1.64	170019140	78413	28.68	2150	2185	2140	2765	1495	2130	2168.25	5.31	0	38032	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	3007	-721.67	1.63	12	0.06	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
113	20231113	090532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2150	20	2	0.94	28428240	13207	4.83	2150	2160	2140	2765	1495	2130	2152.51	5.31	0	5775	2193	2161	2143	2111	2093	2152	2102	694	635	500	1530	5	1	138892244	2986	-716.67	1.61	12	0.01	-3.00	1332.00	2830	20230912	-24.03	1900	20230316	13.16	2830	-24.03	20230912	1900	13.16	20230316	2830	-24.03	20230912	1900	13.16	20230316	3.00	N	058820	500	694 억		7371096	N	N	1	N	00	N
114	20231110	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2130	-50	5	-2.29	581738175	271902	68.40	2170	2175	2125	2830	1530	2180	2139.55	5.33	0	-28301	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2958	-710.00	1.60	12	0.20	-3.00	1332.00	2830	20230912	-24.73	1900	20230316	12.11	2830	-24.73	20230912	1900	12.11	20230316	2830	-24.73	20230912	1900	12.11	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
115	20231110	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2125	-55	5	-2.52	539539655	252093	63.42	2170	2175	2125	2830	1530	2180	2140.24	5.33	0	-30530	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2951	-708.33	1.60	12	0.18	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
116	20231110	140535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	-40	5	-1.83	512639950	239485	60.24	2170	2175	2125	2830	1530	2180	2140.59	5.33	0	-32025	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2972	-713.33	1.61	12	0.17	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
117	20231110	130535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2135	-45	5	-2.06	460180685	214877	54.05	2170	2175	2125	2830	1530	2180	2141.60	5.33	0	-30923	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2965	-711.67	1.60	12	0.15	-3.00	1332.00	2830	20230912	-24.56	1900	20230316	12.37	2830	-24.56	20230912	1900	12.37	20230316	2830	-24.56	20230912	1900	12.37	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
118	20231110	120536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2135	-45	5	-2.06	372001315	173487	43.64	2170	2175	2125	2830	1530	2180	2144.26	5.33	0	-29069	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2965	-711.67	1.60	12	0.12	-3.00	1332.00	2830	20230912	-24.56	1900	20230316	12.37	2830	-24.56	20230912	1900	12.37	20230316	2830	-24.56	20230912	1900	12.37	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
119	20231110	110530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-35	5	-1.61	322339760	150263	37.80	2170	2175	2125	2830	1530	2180	2145.17	5.33	0	-30745	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2979	-715.00	1.61	12	0.11	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
120	20231110	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	-35	5	-1.61	193874235	90184	22.69	2170	2175	2135	2830	1530	2180	2149.76	5.33	0	-37350	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	2979	-715.00	1.61	12	0.06	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
121	20231110	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	-15	5	-0.69	18480855	8534	2.15	2170	2175	2155	2830	1530	2180	2165.56	5.33	0	616	2280	2230	2200	2150	2120	2215	2135	694	650	500	1560	5	1	138892244	3007	-721.67	1.63	12	0.01	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	3.01	N	058820	500	694 억		7399396	N	N	1	N	00	N
122	20231109	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	-55	5	-2.46	875992380	396938	87.09	2250	2250	2170	2905	1565	2235	2206.95	5.45	0	-166954	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3028	-726.67	1.64	12	0.29	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	2.98	N	058820	500	694 억		7575337	N	N	1	N	00	N
123	20231109	150522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	-55	5	-2.46	829978965	375851	82.47	2250	2250	2170	2905	1565	2235	2208.26	5.45	0	-162525	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3028	-726.67	1.64	12	0.27	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
124	20231109	140521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	-50	5	-2.24	795499920	360049	79.00	2250	2250	2170	2905	1565	2235	2209.42	5.45	0	-158293	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3035	-728.33	1.64	12	0.26	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
125	20231109	130523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2195	-40	5	-1.79	645748985	291373	63.93	2250	2250	2185	2905	1565	2235	2216.22	5.45	0	-151811	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3049	-731.67	1.65	12	0.21	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2830	-22.44	20230912	1900	15.53	20230316	2830	-22.44	20230912	1900	15.53	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
126	20231109	120524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2210	-25	5	-1.12	443554200	199520	43.78	2250	2250	2205	2905	1565	2235	2223.10	5.45	0	-98214	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3070	-736.67	1.66	12	0.14	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2830	-21.91	20230912	1900	16.32	20230316	2830	-21.91	20230912	1900	16.32	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
127	20231109	110523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2220	-15	5	-0.67	381744160	171576	37.65	2250	2250	2205	2905	1565	2235	2224.92	5.45	0	-75873	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3083	-740.00	1.67	12	0.12	-3.00	1332.00	2830	20230912	-21.55	1900	20230316	16.84	2830	-21.55	20230912	1900	16.84	20230316	2830	-21.55	20230912	1900	16.84	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
128	20231109	100519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2225	-10	5	-0.45	255273280	114502	25.12	2250	2250	2215	2905	1565	2235	2229.42	5.45	0	-55296	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3090	-741.67	1.67	12	0.08	-3.00	1332.00	2830	20230912	-21.38	1900	20230316	17.11	2830	-21.38	20230912	1900	17.11	20230316	2830	-21.38	20230912	1900	17.11	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
129	20231109	090521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2240	5	2	0.22	69524270	31105	6.82	2250	2250	2220	2905	1565	2235	2235.15	5.45	0	-22896	2301	2267	2226	2192	2151	2285	2210	694	670	500	1600	5	1	138892244	3111	-746.67	1.68	12	0.02	-3.00	1332.00	2830	20230912	-20.85	1900	20230316	17.89	2830	-20.85	20230912	1900	17.89	20230316	2830	-20.85	20230912	1900	17.89	20230316	2.98	N	058820	500	694 억		7575337	N	N	2	N	00	N
130	20231108	160517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2235	45	2	2.05	938496895	422048	121.64	2200	2260	2185	2845	1535	2190	2223.66	5.43	0	34709	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3104	-745.00	1.68	12	0.30	-3.00	1332.00	2830	20230912	-21.02	1900	20230316	17.63	2830	-21.02	20230912	1900	17.63	20230316	2830	-21.02	20230912	1900	17.63	20230316	2.95	N	058820	500	694 억		7540128	N	N	2	N	00	N
131	20231108	150520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2215	25	2	1.14	868289625	390570	112.57	2200	2260	2185	2845	1535	2190	2223.13	5.43	0	43708	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3076	-738.33	1.66	12	0.28	-3.00	1332.00	2830	20230912	-21.73	1900	20230316	16.58	2830	-21.73	20230912	1900	16.58	20230316	2830	-21.73	20230912	1900	16.58	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
132	20231108	140518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2225	35	2	1.60	784722495	352859	101.70	2200	2260	2185	2845	1535	2190	2223.90	5.43	0	47897	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3090	-741.67	1.67	12	0.25	-3.00	1332.00	2830	20230912	-21.38	1900	20230316	17.11	2830	-21.38	20230912	1900	17.11	20230316	2830	-21.38	20230912	1900	17.11	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
133	20231108	130519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2230	40	2	1.83	744613425	334847	96.51	2200	2260	2185	2845	1535	2190	2223.74	5.43	0	49271	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3097	-743.33	1.67	12	0.24	-3.00	1332.00	2830	20230912	-21.20	1900	20230316	17.37	2830	-21.20	20230912	1900	17.37	20230316	2830	-21.20	20230912	1900	17.37	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
134	20231108	120518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2225	35	2	1.60	666640885	299823	86.42	2200	2260	2185	2845	1535	2190	2223.45	5.43	0	61542	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3090	-741.67	1.67	12	0.22	-3.00	1332.00	2830	20230912	-21.38	1900	20230316	17.11	2830	-21.38	20230912	1900	17.11	20230316	2830	-21.38	20230912	1900	17.11	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
135	20231108	110517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2240	50	2	2.28	388680140	175815	50.67	2200	2240	2185	2845	1535	2190	2210.73	5.43	0	63233	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3111	-746.67	1.68	12	0.13	-3.00	1332.00	2830	20230912	-20.85	1900	20230316	17.89	2830	-20.85	20230912	1900	17.89	20230316	2830	-20.85	20230912	1900	17.89	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
136	20231108	100518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2205	15	2	0.68	174750710	79307	22.86	2200	2220	2185	2845	1535	2190	2203.47	5.43	0	16186	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3063	-735.00	1.66	12	0.06	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2830	-22.08	20230912	1900	16.05	20230316	2830	-22.08	20230912	1900	16.05	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
137	20231108	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2210	20	2	0.91	19334115	8770	2.53	2200	2220	2195	2845	1535	2190	2204.57	5.43	0	328	2250	2220	2180	2150	2110	2225	2155	694	655	500	1570	5	1	138892244	3070	-736.67	1.66	12	0.01	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2830	-21.91	20230912	1900	16.32	20230316	2830	-21.91	20230912	1900	16.32	20230316	2.95	N	058820	500	694 억		7540128	N	N	1	N	00	N
138	20231107	160518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	0	3	0.00	753137410	346720	62.64	2190	2210	2140	2845	1535	2190	2172.17	5.41	0	24411	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3042	-730.00	1.64	12	0.25	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
139	20231107	150519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2175	-15	5	-0.68	693528700	319478	57.72	2190	2210	2140	2845	1535	2190	2170.82	5.41	0	19326	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3021	-725.00	1.63	12	0.23	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2830	-23.14	20230912	1900	14.47	20230316	2830	-23.14	20230912	1900	14.47	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
140	20231107	140521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2160	-30	5	-1.37	633014860	291592	52.68	2190	2210	2140	2845	1535	2190	2170.89	5.41	0	20251	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3000	-720.00	1.62	12	0.21	-3.00	1332.00	2830	20230912	-23.67	1900	20230316	13.68	2830	-23.67	20230912	1900	13.68	20230316	2830	-23.67	20230912	1900	13.68	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
141	20231107	130520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	-25	5	-1.14	558149385	256857	46.40	2190	2210	2140	2845	1535	2190	2173.00	5.41	0	14940	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3007	-721.67	1.63	12	0.18	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
142	20231107	120516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	-20	5	-0.91	370650775	169848	30.69	2190	2210	2165	2845	1535	2190	2182.25	5.41	0	19008	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3014	-723.33	1.63	12	0.12	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
143	20231107	110517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	-5	5	-0.23	304910765	139598	25.22	2190	2210	2165	2845	1535	2190	2184.21	5.41	0	15910	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3035	-728.33	1.64	12	0.10	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
144	20231107	100523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	-10	5	-0.46	159742130	72907	13.17	2190	2210	2165	2845	1535	2190	2191.04	5.41	0	-3063	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3028	-726.67	1.64	12	0.05	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
145	20231107	090510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	-10	5	-0.46	18530150	8496	1.53	2190	2190	2165	2845	1535	2190	2181.04	5.41	0	-2311	2223	2206	2178	2161	2133	2215	2170	694	655	500	1570	5	1	138892244	3028	-726.67	1.64	12	0.01	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	2.92	N	058820	500	694 억		7515606	N	N	1	N	00	N
146	20231106	160506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2190	45	2	2.10	1199700750	551858	205.21	2165	2195	2150	2785	1505	2145	2173.90	5.40	0	22788	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3042	-730.00	1.64	12	0.40	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2830	-22.61	20230912	1900	15.26	20230316	2830	-22.61	20230912	1900	15.26	20230316	2.94	N	058820	500	694 억		7494179	N	N	1	N	00	N
147	20231106	150508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2180	35	2	1.63	1077260625	495900	184.40	2165	2195	2150	2785	1505	2145	2172.33	5.40	0	10005	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3028	-726.67	1.64	12	0.36	-3.00	1332.00	2830	20230912	-22.97	1900	20230316	14.74	2830	-22.97	20230912	1900	14.74	20230316	2830	-22.97	20230912	1900	14.74	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
148	20231106	140506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	40	2	1.86	864873300	398278	148.10	2165	2195	2150	2785	1505	2145	2171.53	5.40	0	-2414	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3035	-728.33	1.64	12	0.29	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
149	20231106	130513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2185	40	2	1.86	714834330	329540	122.54	2165	2195	2150	2785	1505	2145	2169.19	5.40	0	2153	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3035	-728.33	1.64	12	0.24	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2830	-22.79	20230912	1900	15.00	20230316	2830	-22.79	20230912	1900	15.00	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
150	20231106	120510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	20	2	0.93	542003230	250221	93.04	2165	2195	2150	2785	1505	2145	2166.10	5.40	0	4348	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3007	-721.67	1.63	12	0.18	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
151	20231106	110509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2170	25	2	1.17	431105765	198830	73.93	2165	2195	2155	2785	1505	2145	2168.21	5.40	0	2914	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3014	-723.33	1.63	12	0.14	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2830	-23.32	20230912	1900	14.21	20230316	2830	-23.32	20230912	1900	14.21	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
152	20231106	100448	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2165	20	2	0.93	245943490	113299	42.13	2165	2195	2155	2785	1505	2145	2170.75	5.40	0	369	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	3007	-721.67	1.63	12	0.08	-3.00	1332.00	2830	20230912	-23.50	1900	20230316	13.95	2830	-23.50	20230912	1900	13.95	20230316	2830	-23.50	20230912	1900	13.95	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
153	20231106	090510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2155	10	2	0.47	49542330	22864	8.50	2165	2175	2155	2785	1505	2145	2166.83	5.40	0	-8097	2205	2175	2140	2110	2075	2190	2125	694	640	500	1540	5	1	138892244	2993	-718.33	1.62	12	0.02	-3.00	1332.00	2830	20230912	-23.85	1900	20230316	13.42	2830	-23.85	20230912	1900	13.42	20230316	2830	-23.85	20230912	1900	13.42	20230316	2.94	N	058820	500	694 억		7494179	N	N	0	N	00	N
154	20231103	160503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	25	2	1.18	572615000	268305	86.45	2135	2170	2105	2755	1485	2120	2134.16	5.40	0	-6489	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2979	-715.00	1.61	12	0.19	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
155	20231103	150502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2145	25	2	1.18	554971130	260059	83.80	2135	2170	2105	2755	1485	2120	2134.02	5.40	0	-4124	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2979	-715.00	1.61	12	0.19	-3.00	1332.00	2830	20230912	-24.20	1900	20230316	12.89	2830	-24.20	20230912	1900	12.89	20230316	2830	-24.20	20230912	1900	12.89	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
156	20231103	140502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	20	2	0.94	516840455	242265	78.06	2135	2170	2105	2755	1485	2120	2133.37	5.40	0	-3806	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2972	-713.33	1.61	12	0.17	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
157	20231103	130501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	20	2	0.94	458980105	215218	69.35	2135	2170	2105	2755	1485	2120	2132.63	5.40	0	1649	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2972	-713.33	1.61	12	0.15	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
158	20231103	120502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2155	35	2	1.65	417216830	195735	63.07	2135	2170	2105	2755	1485	2120	2131.54	5.40	0	6408	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2993	-718.33	1.62	12	0.14	-3.00	1332.00	2830	20230912	-23.85	1900	20230316	13.42	2830	-23.85	20230912	1900	13.42	20230316	2830	-23.85	20230912	1900	13.42	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
159	20231103	110505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2140	20	2	0.94	275187250	129617	41.76	2135	2145	2105	2755	1485	2120	2123.08	5.40	0	7821	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2972	-713.33	1.61	12	0.09	-3.00	1332.00	2830	20230912	-24.38	1900	20230316	12.63	2830	-24.38	20230912	1900	12.63	20230316	2830	-24.38	20230912	1900	12.63	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
160	20231103	100458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2120	0	3	0.00	129677635	61135	19.70	2135	2145	2105	2755	1485	2120	2121.17	5.40	0	-12564	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2945	-706.67	1.59	12	0.04	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
161	20231103	090457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2125	5	2	0.24	34509200	16194	5.22	2135	2145	2125	2755	1485	2120	2130.99	5.40	0	-4578	2156	2137	2116	2097	2076	2147	2107	694	635	500	1520	5	1	138892244	2951	-708.33	1.60	12	0.01	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	2.98	N	058820	500	694 억		7500576	N	N	0	N	00	N
162	20231102	160458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2120	45	2	2.17	657083325	310343	184.99	2095	2135	2095	2695	1455	2075	2117.27	5.32	0	103697	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2945	-706.67	1.59	12	0.22	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
163	20231102	150504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2120	45	2	2.17	607108150	286736	170.92	2095	2135	2095	2695	1455	2075	2117.31	5.32	0	100483	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2945	-706.67	1.59	12	0.21	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
164	20231102	140455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2115	40	2	1.93	557142600	263154	156.86	2095	2135	2095	2695	1455	2075	2117.17	5.32	0	94634	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2938	-705.00	1.59	12	0.19	-3.00	1332.00	2830	20230912	-25.27	1900	20230316	11.32	2830	-25.27	20230912	1900	11.32	20230316	2830	-25.27	20230912	1900	11.32	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
165	20231102	130458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2120	45	2	2.17	495257980	233844	139.39	2095	2135	2095	2695	1455	2075	2117.90	5.32	0	84068	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2945	-706.67	1.59	12	0.17	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
166	20231102	120456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2120	45	2	2.17	375401875	177225	105.64	2095	2135	2095	2695	1455	2075	2118.22	5.32	0	64228	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2945	-706.67	1.59	12	0.13	-3.00	1332.00	2830	20230912	-25.09	1900	20230316	11.58	2830	-25.09	20230912	1900	11.58	20230316	2830	-25.09	20230912	1900	11.58	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
167	20231102	110457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2125	50	2	2.41	353185605	166736	99.39	2095	2135	2095	2695	1455	2075	2118.23	5.32	0	66738	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2951	-708.33	1.60	12	0.12	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
168	20231102	100457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2125	50	2	2.41	264266620	124925	74.46	2095	2130	2095	2695	1455	2075	2115.40	5.32	0	54902	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2951	-708.33	1.60	12	0.09	-3.00	1332.00	2830	20230912	-24.91	1900	20230316	11.84	2830	-24.91	20230912	1900	11.84	20230316	2830	-24.91	20230912	1900	11.84	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
169	20231102	090501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2105	30	2	1.45	25513835	12140	7.24	2095	2115	2095	2695	1455	2075	2101.63	5.32	0	3238	2111	2092	2076	2057	2041	2092	2057	694	620	500	1490	5	1	138892244	2924	-701.67	1.58	12	0.01	-3.00	1332.00	2830	20230912	-25.62	1900	20230316	10.79	2830	-25.62	20230912	1900	10.79	20230316	2830	-25.62	20230912	1900	10.79	20230316	2.95	N	058820	500	694 억		7394566	N	N	0	N	00	N
170	20231101	160455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2075	20	2	0.97	342201170	164695	77.32	2075	2095	2060	2670	1440	2055	2077.79	5.31	0	12501	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2882	-691.67	1.56	12	0.12	-3.00	1332.00	2830	20230912	-26.68	1900	20230316	9.21	2830	-26.68	20230912	1900	9.21	20230316	2830	-26.68	20230912	1900	9.21	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
171	20231101	150454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2075	20	2	0.97	305856545	147164	69.09	2075	2095	2060	2670	1440	2055	2078.34	5.31	0	11243	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2882	-691.67	1.56	12	0.11	-3.00	1332.00	2830	20230912	-26.68	1900	20230316	9.21	2830	-26.68	20230912	1900	9.21	20230316	2830	-26.68	20230912	1900	9.21	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
172	20231101	140451	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2075	20	2	0.97	263068925	126514	59.39	2075	2095	2060	2670	1440	2055	2079.37	5.31	0	8013	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2882	-691.67	1.56	12	0.09	-3.00	1332.00	2830	20230912	-26.68	1900	20230316	9.21	2830	-26.68	20230912	1900	9.21	20230316	2830	-26.68	20230912	1900	9.21	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
173	20231101	130454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2075	20	2	0.97	229491905	110281	51.77	2075	2095	2060	2670	1440	2055	2080.97	5.31	0	10574	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2882	-691.67	1.56	12	0.08	-3.00	1332.00	2830	20230912	-26.68	1900	20230316	9.21	2830	-26.68	20230912	1900	9.21	20230316	2830	-26.68	20230912	1900	9.21	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
174	20231101	120504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2075	20	2	0.97	205931585	98935	46.45	2075	2095	2060	2670	1440	2055	2081.48	5.31	0	6799	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2882	-691.67	1.56	12	0.07	-3.00	1332.00	2830	20230912	-26.68	1900	20230316	9.21	2830	-26.68	20230912	1900	9.21	20230316	2830	-26.68	20230912	1900	9.21	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
175	20231101	110508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2070	15	2	0.73	166598235	79987	37.55	2075	2095	2065	2670	1440	2055	2082.82	5.31	0	12716	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2875	-690.00	1.55	12	0.06	-3.00	1332.00	2830	20230912	-26.86	1900	20230316	8.95	2830	-26.86	20230912	1900	8.95	20230316	2830	-26.86	20230912	1900	8.95	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
176	20231101	100502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2080	25	2	1.22	81385915	39048	18.33	2075	2095	2075	2670	1440	2055	2084.25	5.31	0	5258	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2889	-693.33	1.56	12	0.03	-3.00	1332.00	2830	20230912	-26.50	1900	20230316	9.47	2830	-26.50	20230912	1900	9.47	20230316	2830	-26.50	20230912	1900	9.47	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N
177	20231101	090503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2090	35	2	1.70	11054270	5301	2.49	2075	2090	2075	2670	1440	2055	2085.32	5.31	0	34	2145	2100	2075	2030	2005	2087	2017	694	615	500	1470	5	1	138892244	2903	-696.67	1.57	12	0.00	-3.00	1332.00	2830	20230912	-26.15	1900	20230316	10.00	2830	-26.15	20230912	1900	10.00	20230316	2830	-26.15	20230912	1900	10.00	20230316	2.95	N	058820	500	694 억		7381850	N	N	0	N	00	N