KissMeData/244460/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	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	764	20	2	2.69	267176197	354350	56.61	744	770	740	967	521	744	753.93	0.00	0	34228	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	231	-0.94	2.26	12	1.17	-809.00	338.00	7480	20230118	-89.79	734	20231129	4.09	7480	-89.79	20230118	734	4.09	20231129	7480	-89.79	20230118	734	4.09	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
3	20231130	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	767	23	2	3.09	251085848	333344	53.25	744	768	740	967	521	744	753.23	0.00	0	31148	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	232	-0.95	2.27	12	1.10	-809.00	338.00	7480	20230118	-89.75	734	20231129	4.50	7480	-89.75	20230118	734	4.50	20231129	7480	-89.75	20230118	734	4.50	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
4	20231130	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	760	16	2	2.15	196070487	260996	41.70	744	760	740	967	521	744	751.24	0.00	0	12049	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	230	-0.94	2.25	12	0.86	-809.00	338.00	7480	20230118	-89.84	734	20231129	3.54	7480	-89.84	20230118	734	3.54	20231129	7480	-89.84	20230118	734	3.54	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
5	20231130	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	8	2	1.08	163114517	217438	34.74	744	760	740	967	521	744	750.17	0.00	0	12112	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	227	-0.93	2.22	12	0.72	-809.00	338.00	7480	20230118	-89.95	734	20231129	2.45	7480	-89.95	20230118	734	2.45	20231129	7480	-89.95	20230118	734	2.45	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
6	20231130	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	757	13	2	1.75	126728419	168882	26.98	744	760	740	967	521	744	750.40	0.00	0	10814	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	229	-0.94	2.24	12	0.56	-809.00	338.00	7480	20230118	-89.88	734	20231129	3.13	7480	-89.88	20230118	734	3.13	20231129	7480	-89.88	20230118	734	3.13	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
7	20231130	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	12	2	1.61	103275375	137905	22.03	744	760	740	967	521	744	748.89	0.00	0	17027	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	228	-0.93	2.24	12	0.46	-809.00	338.00	7480	20230118	-89.89	734	20231129	3.00	7480	-89.89	20230118	734	3.00	20231129	7480	-89.89	20230118	734	3.00	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
8	20231130	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	8	2	1.08	67843954	90718	14.49	744	760	740	967	521	744	747.86	0.00	0	8145	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	227	-0.93	2.22	12	0.30	-809.00	338.00	7480	20230118	-89.95	734	20231129	2.45	7480	-89.95	20230118	734	2.45	20231129	7480	-89.95	20230118	734	2.45	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
9	20231130	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	745	1	2	0.13	26070715	35037	5.60	744	749	742	967	521	744	744.09	0.00	0	-1082	784	764	749	729	714	756	721	151	223	500	500	1	1	30224298	225	-0.92	2.20	12	0.12	-809.00	338.00	7480	20230118	-90.04	734	20231129	1.50	7480	-90.04	20230118	734	1.50	20231129	7480	-90.04	20230118	734	1.50	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
10	20231129	161050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	744	-11	5	-1.46	463550833	617290	38.13	755	769	734	981	529	755	750.98	0.00	0	-19425	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	225	-0.92	2.20	12	2.04	-809.00	338.00	7480	20230118	-90.05	734	20231129	1.36	7480	-90.05	20230118	734	1.36	20231129	7480	-90.05	20230118	734	1.36	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
11	20231129	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	746	-9	5	-1.19	451753218	601453	37.16	755	769	734	981	529	755	751.10	0.00	0	-20503	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	225	-0.92	2.21	12	1.99	-809.00	338.00	7480	20230118	-90.03	734	20231129	1.63	7480	-90.03	20230118	734	1.63	20231129	7480	-90.03	20230118	734	1.63	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
12	20231129	141054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	756	1	2	0.13	421111866	560586	34.63	755	769	734	981	529	755	751.19	0.00	0	-11219	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	228	-0.93	2.24	12	1.85	-809.00	338.00	7480	20230118	-89.89	734	20231129	3.00	7480	-89.89	20230118	734	3.00	20231129	7480	-89.89	20230118	734	3.00	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
13	20231129	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	759	4	2	0.53	372116204	495733	30.62	755	769	734	981	529	755	750.63	0.00	0	9780	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	229	-0.94	2.25	12	1.64	-809.00	338.00	7480	20230118	-89.85	734	20231129	3.41	7480	-89.85	20230118	734	3.41	20231129	7480	-89.85	20230118	734	3.41	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
14	20231129	121057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	755	0	3	0.00	329321707	439251	27.13	755	769	734	981	529	755	749.73	0.00	0	6610	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	228	-0.93	2.23	12	1.45	-809.00	338.00	7480	20230118	-89.91	734	20231129	2.86	7480	-89.91	20230118	734	2.86	20231129	7480	-89.91	20230118	734	2.86	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
15	20231129	111057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	753	-2	5	-0.26	301541310	402428	24.86	755	769	734	981	529	755	749.29	0.00	0	14899	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	228	-0.93	2.23	12	1.33	-809.00	338.00	7480	20230118	-89.93	734	20231129	2.59	7480	-89.93	20230118	734	2.59	20231129	7480	-89.93	20230118	734	2.59	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
16	20231129	101054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	754	-1	5	-0.13	210912957	283286	17.50	755	761	734	981	529	755	744.50	0.00	0	31670	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	228	-0.93	2.23	12	0.94	-809.00	338.00	7480	20230118	-89.92	734	20231129	2.72	7480	-89.92	20230118	734	2.72	20231129	7480	-89.92	20230118	734	2.72	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
17	20231129	091049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	755	0	3	0.00	76458819	102664	6.34	755	755	737	981	529	755	744.68	0.00	0	2872	845	800	775	730	705	787	717	151	226	500	510	1	1	30224298	228	-0.93	2.23	12	0.34	-809.00	338.00	7480	20230118	-89.91	737	20231129	2.44	7480	-89.91	20230118	737	2.44	20231129	7480	-89.91	20230118	737	2.44	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
18	20231128	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-59	5	-7.25	1251784398	1617144	197.28	814	820	750	1058	570	814	774.19	0.00	0	-12897	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	228	-0.93	2.23	12	5.35	-809.00	338.00	7480	20230118	-89.91	745	20231123	1.34	7480	-89.91	20230118	745	1.34	20231123	7480	-89.91	20230118	745	1.34	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
19	20231128	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-58	5	-7.13	1211789784	1564166	190.81	814	820	750	1058	570	814	774.66	0.00	0	-11231	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	228	-0.93	2.24	12	5.18	-809.00	338.00	7480	20230118	-89.89	745	20231123	1.48	7480	-89.89	20230118	745	1.48	20231123	7480	-89.89	20230118	745	1.48	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
20	20231128	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-59	5	-7.25	1005727094	1292402	157.66	814	820	750	1058	570	814	778.12	0.00	0	660	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	228	-0.93	2.23	12	4.28	-809.00	338.00	7480	20230118	-89.91	745	20231123	1.34	7480	-89.91	20230118	745	1.34	20231123	7480	-89.91	20230118	745	1.34	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
21	20231128	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-58	5	-7.13	878588292	1123866	137.10	814	820	755	1058	570	814	781.69	0.00	0	8395	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	228	-0.93	2.24	12	3.72	-809.00	338.00	7480	20230118	-89.89	745	20231123	1.48	7480	-89.89	20230118	745	1.48	20231123	7480	-89.89	20230118	745	1.48	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
22	20231128	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	-49	5	-6.02	730011707	928235	113.24	814	820	761	1058	570	814	786.38	0.00	0	15927	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	231	-0.95	2.26	12	3.07	-809.00	338.00	7480	20230118	-89.77	745	20231123	2.68	7480	-89.77	20230118	745	2.68	20231123	7480	-89.77	20230118	745	2.68	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
23	20231128	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	-32	5	-3.93	520308322	655612	79.98	814	820	782	1058	570	814	793.55	0.00	0	31727	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	236	-0.97	2.31	12	2.17	-809.00	338.00	7480	20230118	-89.55	745	20231123	4.97	7480	-89.55	20230118	745	4.97	20231123	7480	-89.55	20230118	745	4.97	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
24	20231128	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	789	-25	5	-3.07	422424065	530774	64.75	814	820	784	1058	570	814	795.78	0.00	0	33029	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	238	-0.98	2.33	12	1.76	-809.00	338.00	7480	20230118	-89.45	745	20231123	5.91	7480	-89.45	20230118	745	5.91	20231123	7480	-89.45	20230118	745	5.91	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
25	20231128	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	802	-12	5	-1.47	150165540	186821	22.79	814	820	797	1058	570	814	803.66	0.00	0	34563	850	831	814	795	778	823	787	151	244	500	550	1	1	30224298	242	-0.99	2.37	12	0.62	-809.00	338.00	7480	20230118	-89.28	745	20231123	7.65	7480	-89.28	20230118	745	7.65	20231123	7480	-89.28	20230118	745	7.65	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
26	20231127	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	814	-18	5	-2.16	659974480	818091	44.05	833	833	797	1081	583	832	806.70	0.00	0	-37297	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	246	-1.01	2.41	12	2.71	-809.00	338.00	7480	20230118	-89.12	745	20231123	9.26	7480	-89.12	20230118	745	9.26	20231123	7480	-89.12	20230118	745	9.26	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
27	20231127	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	-15	5	-1.80	641543641	795449	42.83	833	833	797	1081	583	832	806.49	0.00	0	-41565	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	247	-1.01	2.42	12	2.63	-809.00	338.00	7480	20230118	-89.08	745	20231123	9.66	7480	-89.08	20230118	745	9.66	20231123	7480	-89.08	20230118	745	9.66	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
28	20231127	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	809	-23	5	-2.76	539728683	671045	36.13	833	833	797	1081	583	832	804.27	0.00	0	-41099	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	245	-1.00	2.39	12	2.22	-809.00	338.00	7480	20230118	-89.18	745	20231123	8.59	7480	-89.18	20230118	745	8.59	20231123	7480	-89.18	20230118	745	8.59	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
29	20231127	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	801	-31	5	-3.73	500006815	621375	33.46	833	833	797	1081	583	832	804.64	0.00	0	-52536	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	242	-0.99	2.37	12	2.06	-809.00	338.00	7480	20230118	-89.29	745	20231123	7.52	7480	-89.29	20230118	745	7.52	20231123	7480	-89.29	20230118	745	7.52	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
30	20231127	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	804	-28	5	-3.37	444143965	551458	29.69	833	833	797	1081	583	832	805.36	0.00	0	-51587	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	243	-0.99	2.38	12	1.82	-809.00	338.00	7480	20230118	-89.25	745	20231123	7.92	7480	-89.25	20230118	745	7.92	20231123	7480	-89.25	20230118	745	7.92	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
31	20231127	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	802	-30	5	-3.61	405439676	503057	27.09	833	833	797	1081	583	832	805.91	0.00	0	-44859	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	242	-0.99	2.37	12	1.66	-809.00	338.00	7480	20230118	-89.28	745	20231123	7.65	7480	-89.28	20230118	745	7.65	20231123	7480	-89.28	20230118	745	7.65	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
32	20231127	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	801	-31	5	-3.73	312125534	386407	20.81	833	833	798	1081	583	832	807.71	0.00	0	-56095	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	242	-0.99	2.37	12	1.28	-809.00	338.00	7480	20230118	-89.29	745	20231123	7.52	7480	-89.29	20230118	745	7.52	20231123	7480	-89.29	20230118	745	7.52	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
33	20231127	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	808	-24	5	-2.88	105149724	128440	6.92	833	833	806	1081	583	832	818.57	0.00	0	-17196	918	875	836	793	754	896	814	151	249	500	560	1	1	30224298	244	-1.00	2.39	12	0.42	-809.00	338.00	7480	20230118	-89.20	745	20231123	8.46	7480	-89.20	20230118	745	8.46	20231123	7480	-89.20	20230118	745	8.46	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
34	20231124	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	832	24	2	2.97	1519019468	1837671	16.70	818	879	797	1050	566	808	826.62	0.00	0	75061	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	251	-1.03	2.46	12	6.08	-809.00	338.00	7480	20230118	-88.88	745	20231123	11.68	7480	-88.88	20230118	745	11.68	20231123	7480	-88.88	20230118	745	11.68	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
35	20231124	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	831	23	2	2.85	1489288585	1801921	16.37	818	879	797	1050	566	808	826.52	0.00	0	75662	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	251	-1.03	2.46	12	5.96	-809.00	338.00	7480	20230118	-88.89	745	20231123	11.54	7480	-88.89	20230118	745	11.54	20231123	7480	-88.89	20230118	745	11.54	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
36	20231124	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	833	25	2	3.09	1403247055	1698037	15.43	818	879	797	1050	566	808	826.42	0.00	0	52620	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	252	-1.03	2.46	12	5.62	-809.00	338.00	7480	20230118	-88.86	745	20231123	11.81	7480	-88.86	20230118	745	11.81	20231123	7480	-88.86	20230118	745	11.81	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
37	20231124	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	835	27	2	3.34	1317095685	1594739	14.49	818	879	797	1050	566	808	825.92	0.00	0	34520	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	252	-1.03	2.47	12	5.28	-809.00	338.00	7480	20230118	-88.84	745	20231123	12.08	7480	-88.84	20230118	745	12.08	20231123	7480	-88.84	20230118	745	12.08	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
38	20231124	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	849	41	2	5.07	1067438687	1296986	11.79	818	879	797	1050	566	808	823.04	0.00	0	20469	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	257	-1.05	2.51	12	4.29	-809.00	338.00	7480	20230118	-88.65	745	20231123	13.96	7480	-88.65	20230118	745	13.96	20231123	7480	-88.65	20230118	745	13.96	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
39	20231124	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	803	-5	5	-0.62	631782473	780377	7.09	818	827	797	1050	566	808	809.59	0.00	0	-13863	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	243	-0.99	2.38	12	2.58	-809.00	338.00	7480	20230118	-89.26	745	20231123	7.79	7480	-89.26	20230118	745	7.79	20231123	7480	-89.26	20230118	745	7.79	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
40	20231124	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	803	-5	5	-0.62	517162418	637393	5.79	818	827	797	1050	566	808	811.38	0.00	0	-9398	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	243	-0.99	2.38	12	2.11	-809.00	338.00	7480	20230118	-89.26	745	20231123	7.79	7480	-89.26	20230118	745	7.79	20231123	7480	-89.26	20230118	745	7.79	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
41	20231124	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	816	8	2	0.99	254485131	311060	2.83	818	827	809	1050	566	808	818.19	0.00	0	-23892	1066	937	841	712	616	1001	776	151	242	500	540	1	1	30224298	247	-1.01	2.41	12	1.03	-809.00	338.00	7480	20230118	-89.09	745	20231123	9.53	7480	-89.09	20230118	745	9.53	20231123	7480	-89.09	20230118	745	9.53	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
42	20231123	161018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	808	54	2	7.16	9421966332	10905817	1352.83	754	970	745	980	528	754	863.99	0.00	0	-58765	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	244	-1.00	2.39	12	36.08	-809.00	338.00	7480	20230118	-89.20	745	20231123	8.46	7480	-89.20	20230118	745	8.46	20231123	7480	-89.20	20230118	745	8.46	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
43	20231123	151054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	802	48	2	6.37	9274969022	10723391	1330.20	754	970	745	980	528	754	864.96	0.00	0	-76217	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	242	-0.99	2.37	12	35.48	-809.00	338.00	7480	20230118	-89.28	745	20231123	7.65	7480	-89.28	20230118	745	7.65	20231123	7480	-89.28	20230118	745	7.65	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
44	20231123	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	829	75	2	9.95	8688770678	9998438	1240.27	754	970	745	980	528	754	869.05	0.00	0	-61168	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	251	-1.02	2.45	12	33.08	-809.00	338.00	7480	20230118	-88.92	745	20231123	11.28	7480	-88.92	20230118	745	11.28	20231123	7480	-88.92	20230118	745	11.28	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
45	20231123	131053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	834	80	2	10.61	8138077360	9328212	1157.13	754	970	745	980	528	754	872.45	0.00	0	-110580	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	252	-1.03	2.47	12	30.86	-809.00	338.00	7480	20230118	-88.85	745	20231123	11.95	7480	-88.85	20230118	745	11.95	20231123	7480	-88.85	20230118	745	11.95	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
46	20231123	121036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	871	117	2	15.52	6887510018	7852017	974.02	754	970	745	980	528	754	877.21	0.00	0	-68598	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	263	-1.08	2.58	12	25.98	-809.00	338.00	7480	20230118	-88.36	745	20231123	16.91	7480	-88.36	20230118	745	16.91	20231123	7480	-88.36	20230118	745	16.91	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
47	20231123	111104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	796	42	2	5.57	550963802	714548	88.64	754	808	745	980	528	754	771.13	0.00	0	102642	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	241	-0.98	2.36	12	2.36	-809.00	338.00	7480	20230118	-89.36	745	20231123	6.85	7480	-89.36	20230118	745	6.85	20231123	7480	-89.36	20230118	745	6.85	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
48	20231123	101038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	768	14	2	1.86	283508901	373595	46.34	754	780	745	980	528	754	758.90	0.00	0	57263	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	232	-0.95	2.27	12	1.24	-809.00	338.00	7480	20230118	-89.73	745	20231123	3.09	7480	-89.73	20230118	745	3.09	20231123	7480	-89.73	20230118	745	3.09	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
49	20231123	091036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	751	-3	5	-0.40	54190699	72004	8.93	754	763	745	980	528	754	752.55	0.00	0	-4306	817	785	767	735	717	776	726	151	226	500	510	1	1	30224298	227	-0.93	2.22	12	0.24	-809.00	338.00	7480	20230118	-89.96	745	20231123	0.81	7480	-89.96	20230118	745	0.81	20231123	7480	-89.96	20230118	745	0.81	20231123	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
50	20231122	160956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	754	-24	5	-3.08	603747585	795622	95.70	780	799	749	1011	545	778	758.84	0.00	0	-93165	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	228	-0.93	2.23	12	2.63	-809.00	338.00	7480	20230118	-89.92	749	20231122	0.67	7480	-89.92	20230118	749	0.67	20231122	7480	-89.92	20230118	749	0.67	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
51	20231122	151016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	751	-27	5	-3.47	580427555	764670	91.98	780	799	749	1011	545	778	759.05	0.00	0	-86711	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	227	-0.93	2.22	12	2.53	-809.00	338.00	7480	20230118	-89.96	749	20231122	0.27	7480	-89.96	20230118	749	0.27	20231122	7480	-89.96	20230118	749	0.27	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
52	20231122	141008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	754	-24	5	-3.08	461186151	606038	72.90	780	799	750	1011	545	778	760.98	0.00	0	-75470	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	228	-0.93	2.23	12	2.01	-809.00	338.00	7480	20230118	-89.92	750	20231122	0.53	7480	-89.92	20230118	750	0.53	20231122	7480	-89.92	20230118	750	0.53	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
53	20231122	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	761	-17	5	-2.19	375028051	491992	59.18	780	799	750	1011	545	778	762.26	0.00	0	-79588	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	230	-0.94	2.25	12	1.63	-809.00	338.00	7480	20230118	-89.83	750	20231122	1.47	7480	-89.83	20230118	750	1.47	20231122	7480	-89.83	20230118	750	1.47	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
54	20231122	121048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	765	-13	5	-1.67	361290592	473971	57.01	780	799	750	1011	545	778	762.26	0.00	0	-81173	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	231	-0.95	2.26	12	1.57	-809.00	338.00	7480	20230118	-89.77	750	20231122	2.00	7480	-89.77	20230118	750	2.00	20231122	7480	-89.77	20230118	750	2.00	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
55	20231122	111134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	759	-19	5	-2.44	299732331	393069	47.28	780	799	750	1011	545	778	762.54	0.00	0	-96764	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	229	-0.94	2.25	12	1.30	-809.00	338.00	7480	20230118	-89.85	750	20231122	1.20	7480	-89.85	20230118	750	1.20	20231122	7480	-89.85	20230118	750	1.20	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
56	20231122	101058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	759	-19	5	-2.44	214763362	281206	33.83	780	799	750	1011	545	778	763.72	0.00	0	-94818	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	229	-0.94	2.25	12	0.93	-809.00	338.00	7480	20230118	-89.85	750	20231122	1.20	7480	-89.85	20230118	750	1.20	20231122	7480	-89.85	20230118	750	1.20	20231122	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
57	20231122	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	-13	5	-1.67	60940548	78508	9.44	780	799	762	1011	545	778	776.23	0.00	0	-35749	806	791	774	759	742	783	751	151	233	500	520	1	1	30224298	231	-0.95	2.26	12	0.26	-809.00	338.00	7480	20230118	-89.77	757	20231121	1.06	7480	-89.77	20230118	757	1.06	20231121	7480	-89.77	20230118	757	1.06	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
58	20231121	161010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	778	-9	5	-1.14	634108406	824595	91.62	789	789	757	1023	551	787	768.99	0.00	0	-158987	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	235	-0.96	2.30	12	2.73	-809.00	338.00	7480	20230118	-89.60	757	20231121	2.77	7480	-89.60	20230118	757	2.77	20231121	7480	-89.60	20230118	757	2.77	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
59	20231121	151014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	777	-10	5	-1.27	620875337	807578	89.73	789	789	757	1023	551	787	768.81	0.00	0	-161805	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	235	-0.96	2.30	12	2.67	-809.00	338.00	7480	20230118	-89.61	757	20231121	2.64	7480	-89.61	20230118	757	2.64	20231121	7480	-89.61	20230118	757	2.64	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
60	20231121	140958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	775	-12	5	-1.52	578282778	752627	83.63	789	789	757	1023	551	787	768.35	0.00	0	-175276	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	234	-0.96	2.29	12	2.49	-809.00	338.00	7480	20230118	-89.64	757	20231121	2.38	7480	-89.64	20230118	757	2.38	20231121	7480	-89.64	20230118	757	2.38	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
61	20231121	130950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	771	-16	5	-2.03	481835325	626887	69.65	789	789	757	1023	551	787	768.62	0.00	0	-141290	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	233	-0.95	2.28	12	2.07	-809.00	338.00	7480	20230118	-89.69	757	20231121	1.85	7480	-89.69	20230118	757	1.85	20231121	7480	-89.69	20230118	757	1.85	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
62	20231121	120952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	777	-10	5	-1.27	418673389	545080	60.56	789	789	757	1023	551	787	768.10	0.00	0	-150196	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	235	-0.96	2.30	12	1.80	-809.00	338.00	7480	20230118	-89.61	757	20231121	2.64	7480	-89.61	20230118	757	2.64	20231121	7480	-89.61	20230118	757	2.64	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
63	20231121	110946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	770	-17	5	-2.16	352861727	460161	51.13	789	789	757	1023	551	787	766.82	0.00	0	-164473	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	233	-0.95	2.28	12	1.52	-809.00	338.00	7480	20230118	-89.71	757	20231121	1.72	7480	-89.71	20230118	757	1.72	20231121	7480	-89.71	20230118	757	1.72	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
64	20231121	100922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	766	-21	5	-2.67	281333890	366879	40.76	789	789	757	1023	551	787	766.83	0.00	0	-156854	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	232	-0.95	2.27	12	1.21	-809.00	338.00	7480	20230118	-89.76	757	20231121	1.19	7480	-89.76	20230118	757	1.19	20231121	7480	-89.76	20230118	757	1.19	20231121	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
65	20231121	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	-17	5	-2.16	68017355	87480	9.72	789	789	768	1023	551	787	777.52	0.00	0	-56686	838	812	786	760	734	825	773	151	236	500	530	1	1	30224298	233	-0.95	2.28	12	0.29	-809.00	338.00	7480	20230118	-89.71	760	20231120	1.32	7480	-89.71	20230118	760	1.32	20231120	7480	-89.71	20230118	760	1.32	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
66	20231120	160943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	787	16	2	2.08	699274462	894040	52.54	779	812	760	1002	540	771	782.15	0.00	0	156902	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	238	-0.97	2.33	12	2.96	-809.00	338.00	7480	20230118	-89.48	760	20231120	3.55	7480	-89.48	20230118	760	3.55	20231120	7480	-89.48	20230118	760	3.55	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
67	20231120	150952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	787	16	2	2.08	682910059	873234	51.32	779	812	760	1002	540	771	782.05	0.00	0	154909	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	238	-0.97	2.33	12	2.89	-809.00	338.00	7480	20230118	-89.48	760	20231120	3.55	7480	-89.48	20230118	760	3.55	20231120	7480	-89.48	20230118	760	3.55	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
68	20231120	140951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	799	28	2	3.63	599585416	767670	45.12	779	812	760	1002	540	771	781.05	0.00	0	147921	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	241	-0.99	2.36	12	2.54	-809.00	338.00	7480	20230118	-89.32	760	20231120	5.13	7480	-89.32	20230118	760	5.13	20231120	7480	-89.32	20230118	760	5.13	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
69	20231120	130945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	783	12	2	1.56	459450021	591997	34.79	779	793	760	1002	540	771	776.10	0.00	0	140141	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	237	-0.97	2.32	12	1.96	-809.00	338.00	7480	20230118	-89.53	760	20231120	3.03	7480	-89.53	20230118	760	3.03	20231120	7480	-89.53	20230118	760	3.03	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
70	20231120	120949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	783	12	2	1.56	434580126	560253	32.93	779	793	760	1002	540	771	775.69	0.00	0	139781	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	237	-0.97	2.32	12	1.85	-809.00	338.00	7480	20230118	-89.53	760	20231120	3.03	7480	-89.53	20230118	760	3.03	20231120	7480	-89.53	20230118	760	3.03	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
71	20231120	110944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	779	8	2	1.04	389384628	502453	29.53	779	792	760	1002	540	771	774.97	0.00	0	144421	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	235	-0.96	2.30	12	1.66	-809.00	338.00	7480	20230118	-89.59	760	20231120	2.50	7480	-89.59	20230118	760	2.50	20231120	7480	-89.59	20230118	760	2.50	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
72	20231120	100941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	780	9	2	1.17	236381095	306115	17.99	779	785	760	1002	540	771	772.20	0.00	0	61405	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	236	-0.96	2.31	12	1.01	-809.00	338.00	7480	20230118	-89.57	760	20231120	2.63	7480	-89.57	20230118	760	2.63	20231120	7480	-89.57	20230118	760	2.63	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
73	20231120	090951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	769	-2	5	-0.26	100045759	130089	7.65	779	779	760	1002	540	771	769.06	0.00	0	2596	839	804	784	749	729	795	740	151	231	500	520	1	1	30224298	232	-0.95	2.28	12	0.43	-809.00	338.00	7480	20230118	-89.72	760	20231120	1.18	7480	-89.72	20230118	760	1.18	20231120	7480	-89.72	20230118	760	1.18	20231120	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
74	20231117	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	771	-26	5	-3.26	1318942187	1682740	40.31	797	819	764	1036	558	797	783.78	0.00	0	-59768	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	233	-0.95	2.28	12	5.57	-809.00	338.00	7480	20230118	-89.69	764	20231117	0.92	7480	-89.69	20230118	764	0.92	20231117	7480	-89.69	20230118	764	0.92	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
75	20231117	151018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	769	-28	5	-3.51	1258296176	1604320	38.44	797	819	764	1036	558	797	784.29	0.00	0	-94109	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	232	-0.95	2.28	12	5.31	-809.00	338.00	7480	20230118	-89.72	764	20231117	0.65	7480	-89.72	20230118	764	0.65	20231117	7480	-89.72	20230118	764	0.65	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
76	20231117	141011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	772	-25	5	-3.14	1152677787	1467057	35.15	797	819	764	1036	558	797	785.68	0.00	0	-92375	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	233	-0.95	2.28	12	4.85	-809.00	338.00	7480	20230118	-89.68	764	20231117	1.05	7480	-89.68	20230118	764	1.05	20231117	7480	-89.68	20230118	764	1.05	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
77	20231117	131009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	774	-23	5	-2.89	1087732976	1382891	33.13	797	819	764	1036	558	797	786.54	0.00	0	-88854	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	234	-0.96	2.29	12	4.58	-809.00	338.00	7480	20230118	-89.65	764	20231117	1.31	7480	-89.65	20230118	764	1.31	20231117	7480	-89.65	20230118	764	1.31	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
78	20231117	121011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	770	-27	5	-3.39	1024771418	1301270	31.18	797	819	764	1036	558	797	787.49	0.00	0	-76179	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	233	-0.95	2.28	12	4.31	-809.00	338.00	7480	20230118	-89.71	764	20231117	0.79	7480	-89.71	20230118	764	0.79	20231117	7480	-89.71	20230118	764	0.79	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
79	20231117	111016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	771	-26	5	-3.26	916003335	1160481	27.80	797	819	764	1036	558	797	789.31	0.00	0	-68766	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	233	-0.95	2.28	12	3.84	-809.00	338.00	7480	20230118	-89.69	764	20231117	0.92	7480	-89.69	20230118	764	0.92	20231117	7480	-89.69	20230118	764	0.92	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
80	20231117	101013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	793	-4	5	-0.50	662756341	833387	19.97	797	819	765	1036	558	797	795.25	0.00	0	-51627	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	240	-0.98	2.35	12	2.76	-809.00	338.00	7480	20230118	-89.40	765	20231117	3.66	7480	-89.40	20230118	765	3.66	20231117	7480	-89.40	20230118	765	3.66	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
81	20231117	091014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	790	-7	5	-0.88	202059081	256630	6.15	797	810	765	1036	558	797	787.24	0.00	0	3558	930	863	822	755	714	843	735	151	239	500	540	1	1	30224298	239	-0.98	2.34	12	0.85	-809.00	338.00	7480	20230118	-89.44	765	20231117	3.27	7480	-89.44	20230118	765	3.27	20231117	7480	-89.44	20230118	765	3.27	20231117	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
82	20231116	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	800	-78	5	-8.88	3320379581	4067727	132.98	889	889	781	1141	615	878	816.26	1.02	0	-522698	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	242	-0.99	2.37	12	13.46	-809.00	338.00	7480	20230118	-89.30	781	20231116	2.43	7480	-89.30	20230118	781	2.43	20231116	7480	-89.30	20230118	781	2.43	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
83	20231116	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	786	-92	5	-10.48	3152056056	3855297	126.04	889	889	781	1141	615	878	817.58	1.02	0	-522023	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	238	-0.97	2.33	12	12.76	-809.00	338.00	7480	20230118	-89.49	781	20231116	0.64	7480	-89.49	20230118	781	0.64	20231116	7480	-89.49	20230118	781	0.64	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
84	20231116	140942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	801	-77	5	-8.77	2673196281	3251444	106.30	889	889	781	1141	615	878	822.14	1.02	0	-496596	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	242	-0.99	2.37	12	10.76	-809.00	338.00	7480	20230118	-89.29	781	20231116	2.56	7480	-89.29	20230118	781	2.56	20231116	7480	-89.29	20230118	781	2.56	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
85	20231116	131006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	815	-63	5	-7.18	2359623692	2861789	93.56	889	889	781	1141	615	878	824.51	1.02	0	-523051	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	246	-1.01	2.41	12	9.47	-809.00	338.00	7480	20230118	-89.10	781	20231116	4.35	7480	-89.10	20230118	781	4.35	20231116	7480	-89.10	20230118	781	4.35	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
86	20231116	121007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	825	-53	5	-6.04	2192369775	2657151	86.87	889	889	781	1141	615	878	825.06	1.02	0	-536360	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	249	-1.02	2.44	12	8.79	-809.00	338.00	7480	20230118	-88.97	781	20231116	5.63	7480	-88.97	20230118	781	5.63	20231116	7480	-88.97	20230118	781	5.63	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
87	20231116	111006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	815	-63	5	-7.18	2014867221	2441187	79.81	889	889	781	1141	615	878	825.34	1.02	0	-585902	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	246	-1.01	2.41	12	8.08	-809.00	338.00	7480	20230118	-89.10	781	20231116	4.35	7480	-89.10	20230118	781	4.35	20231116	7480	-89.10	20230118	781	4.35	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
88	20231116	101006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	846	-32	5	-3.64	417144983	485755	15.88	889	889	841	1141	615	878	858.72	1.02	0	-153423	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	256	-1.05	2.50	12	1.61	-809.00	338.00	7480	20230118	-88.69	841	20231116	0.59	7480	-88.69	20230118	841	0.59	20231116	7480	-88.69	20230118	841	0.59	20231116	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
89	20231116	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	878	0	3	0.00	0	0	0.00	0	0	0	1141	615	878	0.00	1.02	0	0	950	914	892	856	834	903	845	151	263	500	590	1	1	30224298	265	-1.09	2.60	12	0.00	-809.00	338.00	7480	20230118	-88.26	851	20231114	3.17	7480	-88.26	20230118	851	3.17	20231114	7480	-88.26	20230118	851	3.17	20231114	0.00	N	244460	500	151 억		307031	N	N	0	N	00	N
90	20231115	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	878	12	2	1.39	2715918246	3036242	31.64	884	928	870	1125	607	866	894.72	0.00	0	386053	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	265	-1.09	2.60	12	10.05	-809.00	338.00	7480	20230118	-88.26	851	20231114	3.17	7480	-88.26	20230118	851	3.17	20231114	7480	-88.26	20230118	851	3.17	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
91	20231115	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	884	18	2	2.08	2575394158	2876154	29.97	884	928	870	1125	607	866	895.67	0.00	0	375142	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	267	-1.09	2.62	12	9.52	-809.00	338.00	7480	20230118	-88.18	851	20231114	3.88	7480	-88.18	20230118	851	3.88	20231114	7480	-88.18	20230118	851	3.88	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
92	20231115	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	891	25	2	2.89	2331513479	2599950	27.09	884	928	870	1125	607	866	897.03	0.00	0	370269	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	269	-1.10	2.64	12	8.60	-809.00	338.00	7480	20230118	-88.09	851	20231114	4.70	7480	-88.09	20230118	851	4.70	20231114	7480	-88.09	20230118	851	4.70	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
93	20231115	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	890	24	2	2.77	2236884063	2493600	25.98	884	928	870	1125	607	866	897.34	0.00	0	366014	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	269	-1.10	2.63	12	8.25	-809.00	338.00	7480	20230118	-88.10	851	20231114	4.58	7480	-88.10	20230118	851	4.58	20231114	7480	-88.10	20230118	851	4.58	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
94	20231115	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	897	31	2	3.58	2030519540	2261483	23.57	884	928	870	1125	607	866	898.20	0.00	0	355707	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	271	-1.11	2.65	12	7.48	-809.00	338.00	7480	20230118	-88.01	851	20231114	5.41	7480	-88.01	20230118	851	5.41	20231114	7480	-88.01	20230118	851	5.41	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
95	20231115	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	907	41	2	4.73	1756047552	1955356	20.38	884	928	870	1125	607	866	898.45	0.00	0	357485	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	274	-1.12	2.68	12	6.47	-809.00	338.00	7480	20230118	-87.87	851	20231114	6.58	7480	-87.87	20230118	851	6.58	20231114	7480	-87.87	20230118	851	6.58	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
96	20231115	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	893	27	2	3.12	742589657	840910	8.76	884	897	870	1125	607	866	883.56	0.00	0	153015	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	270	-1.10	2.64	12	2.78	-809.00	338.00	7480	20230118	-88.06	851	20231114	4.94	7480	-88.06	20230118	851	4.94	20231114	7480	-88.06	20230118	851	4.94	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
97	20231115	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	894	28	2	3.23	306497451	347723	3.62	884	895	870	1125	607	866	882.54	0.00	0	72762	1024	945	898	819	772	921	795	151	259	500	580	1	1	30224298	270	-1.11	2.64	12	1.15	-809.00	338.00	7480	20230118	-88.05	851	20231114	5.05	7480	-88.05	20230118	851	5.05	20231114	7480	-88.05	20230118	851	5.05	20231114	0.03	N	244460	500	151 억		0	N	N	0	N	00	N
98	20231114	161001	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	866	3	2	0.35	8575688695	9534893	77.85	871	977	851	1121	605	863	899.64	0.00	0	284023	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	261	-1.07	2.56	12	31.70	-809.00	338.00	7480	20230118	-88.42	851	20231114	1.76	7480	-88.42	20230118	851	1.76	20231114	7480	-88.42	20230118	851	1.76	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
99	20231114	151007	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	865	2	2	0.23	8269620029	9180648	74.96	871	977	851	1121	605	863	900.78	0.00	0	297582	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	260	-1.07	2.56	12	30.52	-809.00	338.00	7480	20230118	-88.44	851	20231114	1.65	7480	-88.44	20230118	851	1.65	20231114	7480	-88.44	20230118	851	1.65	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
100	20231114	141004	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	880	17	2	1.97	7733788699	8563647	69.92	871	977	851	1121	605	863	903.11	0.00	0	296938	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	265	-1.09	2.60	12	28.47	-809.00	338.00	7480	20230118	-88.24	851	20231114	3.41	7480	-88.24	20230118	851	3.41	20231114	7480	-88.24	20230118	851	3.41	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
101	20231114	131004	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	873	10	2	1.16	7088227290	7825967	63.90	871	977	851	1121	605	863	905.75	0.00	0	269279	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	263	-1.08	2.58	12	26.01	-809.00	338.00	7480	20230118	-88.33	851	20231114	2.59	7480	-88.33	20230118	851	2.59	20231114	7480	-88.33	20230118	851	2.59	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
102	20231114	121007	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	899	36	2	4.17	6511812631	7172734	58.57	871	977	851	1121	605	863	907.88	0.00	0	268190	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	270	-1.11	2.66	12	23.84	-809.00	338.00	7480	20230118	-87.98	851	20231114	5.64	7480	-87.98	20230118	851	5.64	20231114	7480	-87.98	20230118	851	5.64	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
103	20231114	111018	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	897	34	2	3.94	6151851868	6771363	55.29	871	977	851	1121	605	863	908.54	0.00	0	280880	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	270	-1.11	2.65	12	22.51	-809.00	338.00	7480	20230118	-88.01	851	20231114	5.41	7480	-88.01	20230118	851	5.41	20231114	7480	-88.01	20230118	851	5.41	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
104	20231114	101007	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	917	54	2	6.26	5271529342	5798492	47.34	871	977	851	1121	605	863	909.15	0.00	0	261626	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	276	-1.13	2.71	12	19.28	-809.00	338.00	7480	20230118	-87.74	851	20231114	7.76	7480	-87.74	20230118	851	7.76	20231114	7480	-87.74	20230118	851	7.76	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
105	20231114	090957	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	865	2	2	0.23	1044522026	1189929	9.72	871	898	851	1121	605	863	877.85	0.00	0	193716	1075	969	916	810	757	942	783	150	258	500	580	1	1	30082551	260	-1.07	2.56	12	3.96	-809.00	338.00	7480	20230118	-88.44	851	20231114	1.65	7480	-88.44	20230118	851	1.65	20231114	7480	-88.44	20230118	851	1.65	20231114	0.03	N	244460	500	150 억		0	N	N	0	N	01	N
106	20231113	160949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	863	-369	4	-29.95	11144286487	12165723	3022.11	985	1022	863	1601	863	1232	916.14	0.00	0	-54509	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	260	-1.07	2.55	12	40.44	-809.00	338.00	7480	20230118	-88.46	863	20231113	0.00	7480	-88.46	20230118	863	0.00	20231113	7480	-88.46	20230118	863	0.00	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
107	20231113	150944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	863	-369	4	-29.95	11048951740	12055254	2994.67	985	1022	863	1601	863	1232	916.53	0.00	0	-54509	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	260	-1.07	2.55	12	40.07	-809.00	338.00	7480	20230118	-88.46	863	20231113	0.00	7480	-88.46	20230118	863	0.00	20231113	7480	-88.46	20230118	863	0.00	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
108	20231113	140945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	863	-369	4	-29.95	8695926825	9346549	2321.80	985	1022	863	1601	863	1232	930.39	0.00	0	-49513	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	260	-1.07	2.55	12	31.07	-809.00	338.00	7480	20230118	-88.46	863	20231113	0.00	7480	-88.46	20230118	863	0.00	20231113	7480	-88.46	20230118	863	0.00	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
109	20231113	130942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	873	-359	5	-29.14	8419339250	9026437	2242.28	985	1022	863	1601	863	1232	932.74	0.00	0	-50658	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	263	-1.08	2.58	12	30.01	-809.00	338.00	7480	20230118	-88.33	863	20231113	1.16	7480	-88.33	20230118	863	1.16	20231113	7480	-88.33	20230118	863	1.16	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
110	20231113	120946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	903	-329	5	-26.70	6183075631	6462579	1605.38	985	1022	892	1601	863	1232	956.75	0.00	0	37976	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	272	-1.12	2.67	12	21.48	-809.00	338.00	7480	20230118	-87.93	892	20231113	1.23	7480	-87.93	20230118	892	1.23	20231113	7480	-87.93	20230118	892	1.23	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
111	20231113	110942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	901	-331	5	-26.87	5744095807	5977459	1484.87	985	1022	892	1601	863	1232	960.96	0.00	0	19353	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	271	-1.11	2.67	12	19.87	-809.00	338.00	7480	20230118	-87.95	892	20231113	1.01	7480	-87.95	20230118	892	1.01	20231113	7480	-87.95	20230118	892	1.01	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
112	20231113	100939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	930	-302	5	-24.51	4603718561	4728133	1174.53	985	1022	924	1601	863	1232	973.69	0.00	0	43032	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	280	-1.15	2.75	12	15.72	-809.00	338.00	7480	20230118	-87.57	924	20231113	0.65	7480	-87.57	20230118	924	0.65	20231113	7480	-87.57	20230118	924	0.65	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
113	20231113	090947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	993	-239	5	-19.40	2318126806	2353761	584.70	985	1022	955	1601	863	1232	984.86	0.00	0	85416	1232	1232	1232	1232	1232	1232	1232	150	369	500	830	1	1	30082551	299	-1.23	2.94	12	7.82	-809.00	338.00	7480	20230118	-86.72	955	20231113	3.98	7480	-86.72	20230118	955	3.98	20231113	7480	-86.72	20230118	955	3.98	20231113	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
114	20231110	160959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	480303296	389749	21.53	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1028	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	1.30	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
115	20231110	151002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	469820208	381240	21.06	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1028	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	1.27	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
116	20231110	140950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	453539328	368025	20.33	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1000	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	1.22	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
117	20231110	130951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	427314976	346739	19.15	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1000	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	1.15	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
118	20231110	120957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	383421280	311111	17.18	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1000	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	1.03	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
119	20231110	110941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	357375568	289970	16.02	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1000	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	0.96	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
120	20231110	100950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	315285520	255806	14.13	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1000	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	0.85	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
121	20231110	090934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1232	-528	4	-30.00	177359424	143853	7.95	1232	1232	1232	2285	1232	1760	1232.00	0.00	0	1000	2593	2176	1958	1541	1323	2067	1432	150	525	500	1190	1	1	30082551	371	-1.52	3.64	12	0.48	-809.00	338.00	7480	20230118	-83.53	1232	20231110	0.00	7480	-83.53	20230118	1232	0.00	20231110	7480	-83.53	20230118	1232	0.00	20231110	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
122	20231109	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	-645	5	-26.82	3421166754	1767217	448.12	2375	2375	1740	3125	1685	2405	1935.97	0.00	0	27742	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	1	1	30082551	529	-2.18	5.21	12	5.87	-809.00	338.00	7480	20230118	-76.47	1463	20230629	20.30	7480	-76.47	20230118	1463	20.30	20230629	7480	-76.47	20230118	1463	20.30	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
123	20231109	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-604	5	-25.11	3281959341	1688834	428.24	2375	2375	1740	3125	1685	2405	1943.33	0.00	0	30423	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	1	1	30082551	542	-2.23	5.33	12	5.61	-809.00	338.00	7480	20230118	-75.92	1463	20230629	23.10	7480	-75.92	20230118	1463	23.10	20230629	7480	-75.92	20230118	1463	23.10	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
124	20231109	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-605	5	-25.16	2855289986	1449689	367.60	2375	2375	1740	3125	1685	2405	1969.59	0.00	0	4544	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	1	1	30082551	541	-2.22	5.33	12	4.82	-809.00	338.00	7480	20230118	-75.94	1463	20230629	23.03	7480	-75.94	20230118	1463	23.03	20230629	7480	-75.94	20230118	1463	23.03	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
125	20231109	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1920	-485	5	-20.17	1977426496	968401	245.56	2375	2375	1920	3125	1685	2405	2041.95	0.00	0	-11038	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	1	1	30082551	578	-2.37	5.68	12	3.22	-809.00	338.00	7480	20230118	-74.33	1463	20230629	31.24	7480	-74.33	20230118	1463	31.24	20230629	7480	-74.33	20230118	1463	31.24	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
126	20231109	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1978	-427	5	-17.75	1573549286	761198	193.02	2375	2375	1960	3125	1685	2405	2067.20	0.00	0	195	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	1	1	30082551	595	-2.44	5.85	12	2.53	-809.00	338.00	7480	20230118	-73.56	1463	20230629	35.20	7480	-73.56	20230118	1463	35.20	20230629	7480	-73.56	20230118	1463	35.20	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
127	20231109	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-390	5	-16.22	1293725639	621206	157.52	2375	2375	1960	3125	1685	2405	2082.60	0.00	0	3898	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	5	1	30082551	606	-2.49	5.96	12	2.07	-809.00	338.00	7480	20230118	-73.06	1463	20230629	37.73	7480	-73.06	20230118	1463	37.73	20230629	7480	-73.06	20230118	1463	37.73	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
128	20231109	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-375	5	-15.59	1002162208	476652	120.87	2375	2375	1970	3125	1685	2405	2102.50	0.00	0	6407	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	5	1	30082551	611	-2.51	6.01	12	1.58	-809.00	338.00	7480	20230118	-72.86	1463	20230629	38.76	7480	-72.86	20230118	1463	38.76	20230629	7480	-72.86	20230118	1463	38.76	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
129	20231109	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	-155	5	-6.44	132328975	57255	14.52	2375	2375	2145	3125	1685	2405	2311.22	0.00	0	-4992	2735	2570	2485	2320	2235	2527	2277	150	720	500	1630	5	1	30082551	677	-2.78	6.66	12	0.19	-809.00	338.00	7480	20230118	-69.92	1463	20230629	53.79	7480	-69.92	20230118	1463	53.79	20230629	7480	-69.92	20230118	1463	53.79	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
130	20231108	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2405	-160	5	-6.24	963834510	389079	263.57	2595	2650	2400	3330	1800	2565	2477.42	0.00	0	-9291	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	723	-2.97	7.12	12	1.29	-809.00	338.00	7480	20230118	-67.85	1463	20230629	64.39	7480	-67.85	20230118	1463	64.39	20230629	7480	-67.85	20230118	1463	64.39	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
131	20231108	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-155	5	-6.04	910941115	367107	248.69	2595	2650	2400	3330	1800	2565	2481.40	0.00	0	-7059	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	725	-2.98	7.13	12	1.22	-809.00	338.00	7480	20230118	-67.78	1463	20230629	64.73	7480	-67.78	20230118	1463	64.73	20230629	7480	-67.78	20230118	1463	64.73	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
132	20231108	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	-105	5	-4.09	793553435	318908	216.04	2595	2650	2400	3330	1800	2565	2488.35	0.00	0	-2363	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	740	-3.04	7.28	12	1.06	-809.00	338.00	7480	20230118	-67.11	1463	20230629	68.15	7480	-67.11	20230118	1463	68.15	20230629	7480	-67.11	20230118	1463	68.15	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
133	20231108	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	-115	5	-4.48	737098920	295914	200.46	2595	2650	2400	3330	1800	2565	2490.92	0.00	0	426	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	737	-3.03	7.25	12	0.98	-809.00	338.00	7480	20230118	-67.25	1463	20230629	67.46	7480	-67.25	20230118	1463	67.46	20230629	7480	-67.25	20230118	1463	67.46	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
134	20231108	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-95	5	-3.70	689904305	276646	187.41	2595	2650	2400	3330	1800	2565	2493.82	0.00	0	5142	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	743	-3.05	7.31	12	0.92	-809.00	338.00	7480	20230118	-66.98	1463	20230629	68.83	7480	-66.98	20230118	1463	68.83	20230629	7480	-66.98	20230118	1463	68.83	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
135	20231108	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-70	5	-2.73	660081025	264514	179.19	2595	2650	2400	3330	1800	2565	2495.45	0.00	0	5567	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	751	-3.08	7.38	12	0.88	-809.00	338.00	7480	20230118	-66.64	1463	20230629	70.54	7480	-66.64	20230118	1463	70.54	20230629	7480	-66.64	20230118	1463	70.54	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
136	20231108	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	-115	5	-4.48	588819170	235569	159.58	2595	2650	2400	3330	1800	2565	2499.56	0.00	0	7199	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	737	-3.03	7.25	12	0.78	-809.00	338.00	7480	20230118	-67.25	1463	20230629	67.46	7480	-67.25	20230118	1463	67.46	20230629	7480	-67.25	20230118	1463	67.46	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
137	20231108	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	55	2	2.14	49481405	18909	12.81	2595	2650	2595	3330	1800	2565	2616.82	0.00	0	5414	2711	2637	2571	2497	2431	2605	2465	150	765	500	1740	5	1	30082551	788	-3.24	7.75	12	0.06	-809.00	338.00	7480	20230118	-64.97	1463	20230629	79.08	7480	-64.97	20230118	1463	79.08	20230629	7480	-64.97	20230118	1463	79.08	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
138	20231107	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-20	5	-0.77	379519205	147516	49.14	2590	2645	2505	3360	1810	2585	2572.73	0.00	0	-8287	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	772	-3.17	7.59	12	0.49	-809.00	338.00	7480	20230118	-65.71	1463	20230629	75.32	7480	-65.71	20230118	1463	75.32	20230629	7480	-65.71	20230118	1463	75.32	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
139	20231107	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-5	5	-0.19	362419745	140851	46.92	2590	2645	2505	3360	1810	2585	2573.07	0.00	0	-8662	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	776	-3.19	7.63	12	0.47	-809.00	338.00	7480	20230118	-65.51	1463	20230629	76.35	7480	-65.51	20230118	1463	76.35	20230629	7480	-65.51	20230118	1463	76.35	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
140	20231107	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-25	5	-0.97	326729260	126924	42.28	2590	2645	2505	3360	1810	2585	2574.21	0.00	0	-6651	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	770	-3.16	7.57	12	0.42	-809.00	338.00	7480	20230118	-65.78	1463	20230629	74.98	7480	-65.78	20230118	1463	74.98	20230629	7480	-65.78	20230118	1463	74.98	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
141	20231107	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-15	5	-0.58	250260480	96847	32.26	2590	2645	2535	3360	1810	2585	2584.08	0.00	0	-7823	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	773	-3.18	7.60	12	0.32	-809.00	338.00	7480	20230118	-65.64	1463	20230629	75.67	7480	-65.64	20230118	1463	75.67	20230629	7480	-65.64	20230118	1463	75.67	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
142	20231107	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	-35	5	-1.35	203973475	78746	26.23	2590	2645	2535	3360	1810	2585	2590.27	0.00	0	-8230	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	767	-3.15	7.54	12	0.26	-809.00	338.00	7480	20230118	-65.91	1463	20230629	74.30	7480	-65.91	20230118	1463	74.30	20230629	7480	-65.91	20230118	1463	74.30	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
143	20231107	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	35	2	1.35	127036210	48893	16.29	2590	2645	2535	3360	1810	2585	2598.25	0.00	0	-3744	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	788	-3.24	7.75	12	0.16	-809.00	338.00	7480	20230118	-64.97	1463	20230629	79.08	7480	-64.97	20230118	1463	79.08	20230629	7480	-64.97	20230118	1463	79.08	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
144	20231107	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	30	2	1.16	101319345	39060	13.01	2590	2645	2535	3360	1810	2585	2593.94	0.00	0	-6581	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	787	-3.23	7.74	12	0.13	-809.00	338.00	7480	20230118	-65.04	1463	20230629	78.74	7480	-65.04	20230118	1463	78.74	20230629	7480	-65.04	20230118	1463	78.74	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
145	20231107	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-20	5	-0.77	12246695	4785	1.59	2590	2590	2535	3360	1810	2585	2559.39	0.00	0	-1764	2868	2726	2638	2496	2408	2682	2452	150	775	500	1750	5	1	30082551	772	-3.17	7.59	12	0.02	-809.00	338.00	7480	20230118	-65.71	1463	20230629	75.32	7480	-65.71	20230118	1463	75.32	20230629	7480	-65.71	20230118	1463	75.32	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
146	20231106	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-115	5	-4.26	783562190	299135	133.93	2700	2780	2550	3510	1890	2700	2619.54	0.00	0	6226	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	778	-3.20	7.65	12	0.99	-809.00	338.00	7480	20230118	-65.44	1463	20230629	76.69	7480	-65.44	20230118	1463	76.69	20230629	7480	-65.44	20230118	1463	76.69	20230629	0.03	N	244460	500	150 억		0	N	N	66	N	00	N
147	20231106	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-105	5	-3.89	739617695	282138	126.32	2700	2780	2550	3510	1890	2700	2621.47	0.00	0	8455	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	781	-3.21	7.68	12	0.94	-809.00	338.00	7480	20230118	-65.31	1463	20230629	77.38	7480	-65.31	20230118	1463	77.38	20230629	7480	-65.31	20230118	1463	77.38	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
148	20231106	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-100	5	-3.70	680239770	259193	116.05	2700	2780	2550	3510	1890	2700	2624.45	0.00	0	12427	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	782	-3.21	7.69	12	0.86	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
149	20231106	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-100	5	-3.70	603801080	229863	102.92	2700	2780	2550	3510	1890	2700	2626.79	0.00	0	19694	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	782	-3.21	7.69	12	0.76	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
150	20231106	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-90	5	-3.33	525910365	199920	89.51	2700	2780	2550	3510	1890	2700	2630.60	0.00	0	20378	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	785	-3.23	7.72	12	0.66	-809.00	338.00	7480	20230118	-65.11	1463	20230629	78.40	7480	-65.11	20230118	1463	78.40	20230629	7480	-65.11	20230118	1463	78.40	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
151	20231106	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-100	5	-3.70	456326440	173253	77.57	2700	2780	2550	3510	1890	2700	2633.87	0.00	0	24113	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	782	-3.21	7.69	12	0.58	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
152	20231106	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-70	5	-2.59	188272305	70130	31.40	2700	2780	2605	3510	1890	2700	2684.62	0.00	0	6752	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	791	-3.25	7.78	12	0.23	-809.00	338.00	7480	20230118	-64.84	1463	20230629	79.77	7480	-64.84	20230118	1463	79.77	20230629	7480	-64.84	20230118	1463	79.77	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
153	20231106	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-25	5	-0.93	12965130	4847	2.17	2700	2720	2650	3510	1890	2700	2674.88	0.00	0	-567	2906	2802	2666	2562	2426	2855	2615	150	810	500	1830	5	1	30082551	805	-3.31	7.91	12	0.02	-809.00	338.00	7480	20230118	-64.24	1463	20230629	82.84	7480	-64.24	20230118	1463	82.84	20230629	7480	-64.24	20230118	1463	82.84	20230629	0.03	N	244460	500	150 억		0	N	N	0	N	00	N
154	20231103	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	70	2	2.66	583056845	223344	97.52	2630	2770	2530	3415	1845	2630	2610.42	0.13	0	-3582	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	812	-3.34	7.99	12	0.74	-809.00	338.00	7480	20230118	-63.90	1463	20230629	84.55	7480	-63.90	20230118	1463	84.55	20230629	7480	-63.90	20230118	1463	84.55	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
155	20231103	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	50	2	1.90	570684260	218742	95.51	2630	2770	2530	3415	1845	2630	2608.94	0.13	0	-4265	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	806	-3.31	7.93	12	0.73	-809.00	338.00	7480	20230118	-64.17	1463	20230629	83.19	7480	-64.17	20230118	1463	83.19	20230629	7480	-64.17	20230118	1463	83.19	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
156	20231103	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	0	3	0.00	469659445	181079	79.06	2630	2770	2530	3415	1845	2630	2593.67	0.13	0	-3602	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	791	-3.25	7.78	12	0.60	-809.00	338.00	7480	20230118	-64.84	1463	20230629	79.77	7480	-64.84	20230118	1463	79.77	20230629	7480	-64.84	20230118	1463	79.77	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
157	20231103	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-30	5	-1.14	437745975	168878	73.74	2630	2770	2530	3415	1845	2630	2592.08	0.13	0	-2359	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	782	-3.21	7.69	12	0.56	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
158	20231103	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-25	5	-0.95	398332270	153728	67.12	2630	2770	2530	3415	1845	2630	2591.15	0.13	0	-3098	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	784	-3.22	7.71	12	0.51	-809.00	338.00	7480	20230118	-65.17	1463	20230629	78.06	7480	-65.17	20230118	1463	78.06	20230629	7480	-65.17	20230118	1463	78.06	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
159	20231103	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-35	5	-1.33	377337200	145672	63.60	2630	2770	2530	3415	1845	2630	2590.32	0.13	0	-4084	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	781	-3.21	7.68	12	0.48	-809.00	338.00	7480	20230118	-65.31	1463	20230629	77.38	7480	-65.31	20230118	1463	77.38	20230629	7480	-65.31	20230118	1463	77.38	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
160	20231103	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-65	5	-2.47	204372975	78758	34.39	2630	2770	2545	3415	1845	2630	2594.95	0.13	0	-3459	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	772	-3.17	7.59	12	0.26	-809.00	338.00	7480	20230118	-65.71	1463	20230629	75.32	7480	-65.71	20230118	1463	75.32	20230629	7480	-65.71	20230118	1463	75.32	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
161	20231103	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	30	2	1.14	26222570	9757	4.26	2630	2770	2585	3415	1845	2630	2687.57	0.13	0	-3603	2836	2732	2586	2482	2336	2785	2535	150	785	500	1780	5	1	30082551	800	-3.29	7.87	12	0.03	-809.00	338.00	7480	20230118	-64.44	1463	20230629	81.82	7480	-64.44	20230118	1463	81.82	20230629	7480	-64.44	20230118	1463	81.82	20230629	0.03	N	244460	500	150 억		39301	N	N	0	N	00	N
162	20231102	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	155	2	6.26	583311790	228904	180.32	2475	2690	2440	3215	1735	2475	2548.32	0.16	0	36720	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	791	-3.25	7.78	12	0.76	-809.00	338.00	7480	20230118	-64.84	1463	20230629	79.77	7480	-64.84	20230118	1463	79.77	20230629	7480	-64.84	20230118	1463	79.77	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
163	20231102	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	155	2	6.26	571752930	224507	176.86	2475	2690	2440	3215	1735	2475	2546.83	0.16	0	35191	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	791	-3.25	7.78	12	0.75	-809.00	338.00	7480	20230118	-64.84	1463	20230629	79.77	7480	-64.84	20230118	1463	79.77	20230629	7480	-64.84	20230118	1463	79.77	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
164	20231102	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	200	2	8.08	498475830	196686	154.94	2475	2690	2440	3215	1735	2475	2534.49	0.16	0	33667	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	805	-3.31	7.91	12	0.65	-809.00	338.00	7480	20230118	-64.24	1463	20230629	82.84	7480	-64.24	20230118	1463	82.84	20230629	7480	-64.24	20230118	1463	82.84	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
165	20231102	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	80	2	3.23	429340320	170171	134.06	2475	2625	2440	3215	1735	2475	2523.10	0.16	0	35613	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	769	-3.16	7.56	12	0.57	-809.00	338.00	7480	20230118	-65.84	1463	20230629	74.64	7480	-65.84	20230118	1463	74.64	20230629	7480	-65.84	20230118	1463	74.64	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
166	20231102	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	95	2	3.84	400974975	159057	125.30	2475	2625	2440	3215	1735	2475	2521.06	0.16	0	36675	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	773	-3.18	7.60	12	0.53	-809.00	338.00	7480	20230118	-65.64	1463	20230629	75.67	7480	-65.64	20230118	1463	75.67	20230629	7480	-65.64	20230118	1463	75.67	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
167	20231102	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	10	2	0.40	209985505	84199	66.33	2475	2530	2440	3215	1735	2475	2494.01	0.16	0	29207	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	748	-3.07	7.35	12	0.28	-809.00	338.00	7480	20230118	-66.78	1463	20230629	69.86	7480	-66.78	20230118	1463	69.86	20230629	7480	-66.78	20230118	1463	69.86	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
168	20231102	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	40	2	1.62	156332645	62759	49.44	2475	2530	2440	3215	1735	2475	2491.10	0.16	0	21161	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	757	-3.11	7.44	12	0.21	-809.00	338.00	7480	20230118	-66.38	1463	20230629	71.91	7480	-66.38	20230118	1463	71.91	20230629	7480	-66.38	20230118	1463	71.91	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
169	20231102	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	55	2	2.22	14244795	5729	4.51	2475	2530	2440	3215	1735	2475	2487.27	0.16	0	993	2605	2540	2440	2375	2275	2572	2407	150	740	500	1680	5	1	30082551	761	-3.13	7.49	12	0.02	-809.00	338.00	7480	20230118	-66.18	1463	20230629	72.93	7480	-66.18	20230118	1463	72.93	20230629	7480	-66.18	20230118	1463	72.93	20230629	0.03	N	244460	500	150 억		48288	N	N	1	N	00	N
170	20231101	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	65	2	2.70	307720545	126626	53.56	2430	2505	2340	3130	1690	2410	2430.14	0.25	0	-407	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	745	-3.06	7.32	12	0.42	-809.00	338.00	7480	20230118	-66.91	1463	20230629	69.17	7480	-66.91	20230118	1463	69.17	20230629	7480	-66.91	20230118	1463	69.17	20230629	0.03	N	244460	500	150 억		73703	N	N	1	N	00	N
171	20231101	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	55	2	2.28	282329215	116340	49.21	2430	2505	2340	3130	1690	2410	2426.76	0.25	0	-1167	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	742	-3.05	7.29	12	0.39	-809.00	338.00	7480	20230118	-67.05	1463	20230629	68.49	7480	-67.05	20230118	1463	68.49	20230629	7480	-67.05	20230118	1463	68.49	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N
172	20231101	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	10	2	0.41	252280500	104038	44.01	2430	2505	2340	3130	1690	2410	2424.89	0.25	0	1915	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	728	-2.99	7.16	12	0.35	-809.00	338.00	7480	20230118	-67.65	1463	20230629	65.41	7480	-67.65	20230118	1463	65.41	20230629	7480	-67.65	20230118	1463	65.41	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N
173	20231101	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	10	2	0.41	163745555	67078	28.37	2430	2505	2400	3130	1690	2410	2441.12	0.25	0	1333	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	728	-2.99	7.16	12	0.22	-809.00	338.00	7480	20230118	-67.65	1463	20230629	65.41	7480	-67.65	20230118	1463	65.41	20230629	7480	-67.65	20230118	1463	65.41	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N
174	20231101	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2425	15	2	0.62	130256400	53239	22.52	2430	2505	2405	3130	1690	2410	2446.63	0.25	0	952	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	730	-3.00	7.17	12	0.18	-809.00	338.00	7480	20230118	-67.58	1463	20230629	65.76	7480	-67.58	20230118	1463	65.76	20230629	7480	-67.58	20230118	1463	65.76	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N
175	20231101	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	35	2	1.45	85350790	34701	14.68	2430	2505	2430	3130	1690	2410	2459.61	0.25	0	167	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	736	-3.02	7.23	12	0.12	-809.00	338.00	7480	20230118	-67.31	1463	20230629	67.12	7480	-67.31	20230118	1463	67.12	20230629	7480	-67.31	20230118	1463	67.12	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N
176	20231101	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	60	2	2.49	60106765	24369	10.31	2430	2505	2430	3130	1690	2410	2466.53	0.25	0	340	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	743	-3.05	7.31	12	0.08	-809.00	338.00	7480	20230118	-66.98	1463	20230629	68.83	7480	-66.98	20230118	1463	68.83	20230629	7480	-66.98	20230118	1463	68.83	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N
177	20231101	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	25	2	1.04	8266200	3387	1.43	2430	2450	2430	3130	1690	2410	2440.57	0.25	0	230	2670	2540	2470	2340	2270	2505	2305	150	720	500	1630	5	1	30082551	733	-3.01	7.20	12	0.01	-809.00	338.00	7480	20230118	-67.45	1463	20230629	66.44	7480	-67.45	20230118	1463	66.44	20230629	7480	-67.45	20230118	1463	66.44	20230629	0.03	N	244460	500	150 억		73703	N	N	0	N	00	N