KissMeData/229000/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	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	819025410	147484	55.98	5550	5740	5460	7210	3890	5550	5553.33	2.30	0	16742	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	739	-1.68	6.39	12	1.11	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	66 억		306476	N	N	821	N	00	N
3	20231130	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	781146010	140698	53.41	5550	5740	5460	7210	3890	5550	5551.93	2.30	0	16379	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	746	-1.69	6.45	12	1.06	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
4	20231130	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	671023780	120946	45.91	5550	5740	5460	7210	3890	5550	5548.13	2.30	0	9515	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	746	-1.69	6.45	12	0.91	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
5	20231130	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	563116880	101547	38.55	5550	5740	5460	7210	3890	5550	5545.38	2.30	0	9250	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	739	-1.68	6.39	12	0.76	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
6	20231130	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-20	5	-0.36	522470700	94201	35.76	5550	5740	5460	7210	3890	5550	5546.34	2.30	0	11240	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	736	-1.67	6.37	12	0.71	-3304.00	868.00	8910	20230918	-37.93	2700	20230726	104.81	8910	-37.93	20230918	2700	104.81	20230726	8910	-37.93	20230918	2700	104.81	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
7	20231130	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	50	2	0.90	436624060	78711	29.88	5550	5740	5460	7210	3890	5550	5547.18	2.30	0	6594	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	746	-1.69	6.45	12	0.59	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
8	20231130	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	0	3	0.00	326020980	58728	22.29	5550	5740	5460	7210	3890	5550	5551.37	2.30	0	1421	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	739	-1.68	6.39	12	0.44	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
9	20231130	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	70	2	1.26	87370270	15530	5.90	5550	5740	5530	7210	3890	5550	5625.90	2.30	0	-1174	5850	5700	5600	5450	5350	5650	5400	67	1660	500	3330	10	1	13317289	748	-1.70	6.47	12	0.12	-3304.00	868.00	8910	20230918	-36.92	2700	20230726	108.15	8910	-36.92	20230918	2700	108.15	20230726	8910	-36.92	20230918	2700	108.15	20230726	0.02	N	229000	500	66 억		306476	N	N	1005	N	00	N
10	20231129	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-200	5	-3.48	1444861590	258967	103.30	5750	5750	5500	7470	4030	5750	5579.36	2.11	0	23472	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	739	-1.68	6.39	12	1.94	-3304.00	868.00	8910	20230918	-37.71	2700	20230726	105.56	8910	-37.71	20230918	2700	105.56	20230726	8910	-37.71	20230918	2700	105.56	20230726	0.02	N	229000	500	66 억		281281	N	N	1005	N	00	N
11	20231129	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-190	5	-3.30	1325584510	237543	94.75	5750	5750	5500	7470	4030	5750	5580.40	2.11	0	14790	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	740	-1.68	6.41	12	1.78	-3304.00	868.00	8910	20230918	-37.60	2700	20230726	105.93	8910	-37.60	20230918	2700	105.93	20230726	8910	-37.60	20230918	2700	105.93	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
12	20231129	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-110	5	-1.91	1156036340	207196	82.65	5750	5750	5500	7470	4030	5750	5579.43	2.11	0	17792	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	751	-1.71	6.50	12	1.56	-3304.00	868.00	8910	20230918	-36.70	2700	20230726	108.89	8910	-36.70	20230918	2700	108.89	20230726	8910	-36.70	20230918	2700	108.89	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
13	20231129	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-130	5	-2.26	1068110270	191561	76.41	5750	5750	5500	7470	4030	5750	5575.82	2.11	0	16600	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	748	-1.70	6.47	12	1.44	-3304.00	868.00	8910	20230918	-36.92	2700	20230726	108.15	8910	-36.92	20230918	2700	108.15	20230726	8910	-36.92	20230918	2700	108.15	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
14	20231129	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-110	5	-1.91	924587850	165979	66.21	5750	5750	5500	7470	4030	5750	5570.51	2.11	0	15079	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	751	-1.71	6.50	12	1.25	-3304.00	868.00	8910	20230918	-36.70	2700	20230726	108.89	8910	-36.70	20230918	2700	108.89	20230726	8910	-36.70	20230918	2700	108.89	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
15	20231129	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-190	5	-3.30	813708220	146138	58.29	5750	5750	5500	7470	4030	5750	5568.08	2.11	0	11901	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	740	-1.68	6.41	12	1.10	-3304.00	868.00	8910	20230918	-37.60	2700	20230726	105.93	8910	-37.60	20230918	2700	105.93	20230726	8910	-37.60	20230918	2700	105.93	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
16	20231129	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-150	5	-2.61	716892290	128762	51.36	5750	5750	5500	7470	4030	5750	5567.58	2.11	0	9656	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	746	-1.69	6.45	12	0.97	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
17	20231129	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-160	5	-2.78	141986600	25278	10.08	5750	5750	5570	7470	4030	5750	5617.00	2.11	0	376	6076	5912	5746	5582	5416	5995	5665	67	1720	500	3450	10	1	13317289	744	-1.69	6.44	12	0.19	-3304.00	868.00	8910	20230918	-37.26	2700	20230726	107.04	8910	-37.26	20230918	2700	107.04	20230726	8910	-37.26	20230918	2700	107.04	20230726	0.02	N	229000	500	66 억		281281	N	N	0	N	00	N
18	20231128	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	0	3	0.00	1413137740	247962	78.31	5710	5910	5580	7470	4030	5750	5698.51	1.89	0	31514	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	766	-1.74	6.62	12	1.86	-3304.00	868.00	8910	20230918	-35.47	2700	20230726	112.96	8910	-35.47	20230918	2700	112.96	20230726	8910	-35.47	20230918	2700	112.96	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
19	20231128	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-40	5	-0.70	1327646390	233020	73.59	5710	5910	5580	7470	4030	5750	5697.51	1.89	0	32834	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	760	-1.73	6.58	12	1.75	-3304.00	868.00	8910	20230918	-35.91	2700	20230726	111.48	8910	-35.91	20230918	2700	111.48	20230726	8910	-35.91	20230918	2700	111.48	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
20	20231128	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-40	5	-0.70	1216045270	213441	67.41	5710	5910	5580	7470	4030	5750	5697.27	1.89	0	32304	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	760	-1.73	6.58	12	1.60	-3304.00	868.00	8910	20230918	-35.91	2700	20230726	111.48	8910	-35.91	20230918	2700	111.48	20230726	8910	-35.91	20230918	2700	111.48	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
21	20231128	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-150	5	-2.61	1039755530	182351	57.59	5710	5910	5580	7470	4030	5750	5701.88	1.89	0	25941	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	746	-1.69	6.45	12	1.37	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
22	20231128	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-110	5	-1.91	863696610	150966	47.68	5710	5910	5600	7470	4030	5750	5721.09	1.89	0	16754	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	751	-1.71	6.50	12	1.13	-3304.00	868.00	8910	20230918	-36.70	2700	20230726	108.89	8910	-36.70	20230918	2700	108.89	20230726	8910	-36.70	20230918	2700	108.89	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
23	20231128	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-10	5	-0.17	541009780	93975	29.68	5710	5910	5670	7470	4030	5750	5756.97	1.89	0	14281	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	764	-1.74	6.61	12	0.71	-3304.00	868.00	8910	20230918	-35.58	2700	20230726	112.59	8910	-35.58	20230918	2700	112.59	20230726	8910	-35.58	20230918	2700	112.59	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
24	20231128	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	20	2	0.35	454835960	79000	24.95	5710	5910	5670	7470	4030	5750	5757.44	1.89	0	14004	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	768	-1.75	6.65	12	0.59	-3304.00	868.00	8910	20230918	-35.24	2700	20230726	113.70	8910	-35.24	20230918	2700	113.70	20230726	8910	-35.24	20230918	2700	113.70	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
25	20231128	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	60	2	1.04	151462080	26082	8.24	5710	5910	5700	7470	4030	5750	5807.71	1.89	0	5020	6230	5990	5870	5630	5510	5930	5570	67	1720	500	3450	10	1	13317289	774	-1.76	6.69	12	0.20	-3304.00	868.00	8910	20230918	-34.79	2700	20230726	115.19	8910	-34.79	20230918	2700	115.19	20230726	8910	-34.79	20230918	2700	115.19	20230726	0.02	N	229000	500	66 억		251722	N	N	38	N	00	N
26	20231127	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-270	5	-4.49	1824494750	312496	54.93	6110	6110	5750	7820	4220	6020	5838.46	1.80	0	11537	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	766	-1.74	6.62	12	2.35	-3304.00	868.00	8910	20230918	-35.47	2700	20230726	112.96	8910	-35.47	20230918	2700	112.96	20230726	8910	-35.47	20230918	2700	112.96	20230726	0.02	N	229000	500	66 억		239997	N	N	38	N	00	N
27	20231127	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-250	5	-4.15	1702854230	291361	51.21	6110	6110	5750	7820	4220	6020	5844.21	1.80	0	9739	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	768	-1.75	6.65	12	2.19	-3304.00	868.00	8910	20230918	-35.24	2700	20230726	113.70	8910	-35.24	20230918	2700	113.70	20230726	8910	-35.24	20230918	2700	113.70	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
28	20231127	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-190	5	-3.16	1517054610	259222	45.57	6110	6110	5760	7820	4220	6020	5852.05	1.80	0	10679	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	776	-1.76	6.72	12	1.95	-3304.00	868.00	8910	20230918	-34.57	2700	20230726	115.93	8910	-34.57	20230918	2700	115.93	20230726	8910	-34.57	20230918	2700	115.93	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
29	20231127	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-230	5	-3.82	1353096420	230894	40.59	6110	6110	5770	7820	4220	6020	5859.94	1.80	0	5237	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	771	-1.75	6.67	12	1.73	-3304.00	868.00	8910	20230918	-35.02	2700	20230726	114.44	8910	-35.02	20230918	2700	114.44	20230726	8910	-35.02	20230918	2700	114.44	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
30	20231127	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-230	5	-3.82	1263689910	215488	37.88	6110	6110	5770	7820	4220	6020	5863.99	1.80	0	2071	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	771	-1.75	6.67	12	1.62	-3304.00	868.00	8910	20230918	-35.02	2700	20230726	114.44	8910	-35.02	20230918	2700	114.44	20230726	8910	-35.02	20230918	2700	114.44	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
31	20231127	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-180	5	-2.99	1020319720	173561	30.51	6110	6110	5800	7820	4220	6020	5878.37	1.80	0	198	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	778	-1.77	6.73	12	1.30	-3304.00	868.00	8910	20230918	-34.46	2700	20230726	116.30	8910	-34.46	20230918	2700	116.30	20230726	8910	-34.46	20230918	2700	116.30	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
32	20231127	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-170	5	-2.82	788990680	134037	23.56	6110	6110	5800	7820	4220	6020	5885.91	1.80	0	-13064	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	779	-1.77	6.74	12	1.01	-3304.00	868.00	8910	20230918	-34.34	2700	20230726	116.67	8910	-34.34	20230918	2700	116.67	20230726	8910	-34.34	20230918	2700	116.67	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
33	20231127	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-70	5	-1.16	200313280	33435	5.88	6110	6110	5900	7820	4220	6020	5990.73	1.80	0	-7529	6480	6250	6090	5860	5700	6170	5780	67	1800	500	3610	10	1	13317289	792	-1.80	6.85	12	0.25	-3304.00	868.00	8910	20230918	-33.22	2700	20230726	120.37	8910	-33.22	20230918	2700	120.37	20230726	8910	-33.22	20230918	2700	120.37	20230726	0.02	N	229000	500	66 억		239997	N	N	0	N	00	N
34	20231124	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-90	5	-1.47	3459251470	566277	98.16	6120	6320	5930	7940	4280	6110	6108.78	2.54	0	-96646	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	802	-1.82	6.94	12	4.25	-3304.00	868.00	8910	20230918	-32.44	2700	20230726	122.96	8910	-32.44	20230918	2700	122.96	20230726	8910	-32.44	20230918	2700	122.96	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
35	20231124	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-120	5	-1.96	3376886520	552557	95.79	6120	6320	5930	7940	4280	6110	6111.38	2.54	0	-93721	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	798	-1.81	6.90	12	4.15	-3304.00	868.00	8910	20230918	-32.77	2700	20230726	121.85	8910	-32.77	20230918	2700	121.85	20230726	8910	-32.77	20230918	2700	121.85	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
36	20231124	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-130	5	-2.13	3071749920	501400	86.92	6120	6320	5950	7940	4280	6110	6126.35	2.54	0	-82756	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	796	-1.81	6.89	12	3.77	-3304.00	868.00	8910	20230918	-32.88	2700	20230726	121.48	8910	-32.88	20230918	2700	121.48	20230726	8910	-32.88	20230918	2700	121.48	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
37	20231124	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-110	5	-1.80	2770197670	451066	78.19	6120	6320	5950	7940	4280	6110	6141.45	2.54	0	-76182	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	799	-1.82	6.91	12	3.39	-3304.00	868.00	8910	20230918	-32.66	2700	20230726	122.22	8910	-32.66	20230918	2700	122.22	20230726	8910	-32.66	20230918	2700	122.22	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
38	20231124	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-70	5	-1.15	2499873570	405920	70.37	6120	6320	5970	7940	4280	6110	6158.54	2.54	0	-70148	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	804	-1.83	6.96	12	3.05	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
39	20231124	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-80	5	-1.31	2202919900	356538	61.81	6120	6320	6010	7940	4280	6110	6178.65	2.54	0	-56723	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	803	-1.83	6.95	12	2.68	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	8910	-32.32	20230918	2700	123.33	20230726	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
40	20231124	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	100	2	1.64	900005800	145803	25.27	6120	6280	6050	7940	4280	6110	6172.77	2.54	0	16239	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	827	-1.88	7.15	12	1.09	-3304.00	868.00	8910	20230918	-30.30	2700	20230726	130.00	8910	-30.30	20230918	2700	130.00	20230726	8910	-30.30	20230918	2700	130.00	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
41	20231124	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-40	5	-0.65	292847300	47629	8.26	6120	6260	6070	7940	4280	6110	6148.55	2.54	0	-1946	6503	6306	6163	5966	5823	6405	6065	67	1830	500	3660	10	1	13317289	808	-1.84	6.99	12	0.36	-3304.00	868.00	8910	20230918	-31.87	2700	20230726	124.81	8910	-31.87	20230918	2700	124.81	20230726	8910	-31.87	20230918	2700	124.81	20230726	0.02	N	229000	500	66 억		338333	N	N	293	N	00	N
42	20231123	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	130	2	2.17	3570743400	574711	107.07	6020	6360	6020	7770	4190	5980	6213.14	1.84	0	92443	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	814	-1.85	7.04	12	4.32	-3304.00	868.00	8910	20230918	-31.43	2700	20230726	126.30	8910	-31.43	20230918	2700	126.30	20230726	8910	-31.43	20230918	2700	126.30	20230726	0.02	N	229000	500	66 억		244811	N	N	293	N	00	N
43	20231123	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	100	2	1.67	3493737080	562091	104.72	6020	6360	6020	7770	4190	5980	6215.61	1.84	0	92367	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	810	-1.84	7.00	12	4.22	-3304.00	868.00	8910	20230918	-31.76	2700	20230726	125.19	8910	-31.76	20230918	2700	125.19	20230726	8910	-31.76	20230918	2700	125.19	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
44	20231123	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	150	2	2.51	3222859510	517602	96.43	6020	6360	6020	7770	4190	5980	6226.52	1.84	0	92098	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	816	-1.86	7.06	12	3.89	-3304.00	868.00	8910	20230918	-31.20	2700	20230726	127.04	8910	-31.20	20230918	2700	127.04	20230726	8910	-31.20	20230918	2700	127.04	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
45	20231123	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	130	2	2.17	3108072510	498841	92.94	6020	6360	6020	7770	4190	5980	6230.59	1.84	0	89216	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	814	-1.85	7.04	12	3.75	-3304.00	868.00	8910	20230918	-31.43	2700	20230726	126.30	8910	-31.43	20230918	2700	126.30	20230726	8910	-31.43	20230918	2700	126.30	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
46	20231123	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	190	2	3.18	2826834570	452947	84.39	6020	6360	6020	7770	4190	5980	6240.98	1.84	0	86192	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	822	-1.87	7.11	12	3.40	-3304.00	868.00	8910	20230918	-30.75	2700	20230726	128.52	8910	-30.75	20230918	2700	128.52	20230726	8910	-30.75	20230918	2700	128.52	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
47	20231123	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	280	2	4.68	2504451850	400823	74.67	6020	6360	6020	7770	4190	5980	6248.27	1.84	0	84225	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	834	-1.89	7.21	12	3.01	-3304.00	868.00	8910	20230918	-29.74	2700	20230726	131.85	8910	-29.74	20230918	2700	131.85	20230726	8910	-29.74	20230918	2700	131.85	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
48	20231123	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	300	2	5.02	1955516140	313211	58.35	6020	6360	6020	7770	4190	5980	6243.45	1.84	0	59924	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	836	-1.90	7.24	12	2.35	-3304.00	868.00	8910	20230918	-29.52	2700	20230726	132.59	8910	-29.52	20230918	2700	132.59	20230726	8910	-29.52	20230918	2700	132.59	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
49	20231123	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	190	2	3.18	242405760	39796	7.41	6020	6250	6020	7770	4190	5980	6091.21	1.84	0	12824	6633	6306	6123	5796	5613	6215	5705	67	1790	500	3580	10	1	13317289	822	-1.87	7.11	12	0.30	-3304.00	868.00	8910	20230918	-30.75	2700	20230726	128.52	8910	-30.75	20230918	2700	128.52	20230726	8910	-30.75	20230918	2700	128.52	20230726	0.02	N	229000	500	66 억		244811	N	N	162	N	00	N
50	20231122	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-360	5	-5.68	3219404660	530059	32.32	6340	6450	5940	8240	4440	6340	6073.33	2.32	0	-70024	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	796	-1.81	6.89	12	3.98	-3304.00	868.00	8910	20230918	-32.88	2700	20230726	121.48	8910	-32.88	20230918	2700	121.48	20230726	8910	-32.88	20230918	2700	121.48	20230726	0.02	N	229000	500	66 억		309246	N	N	162	N	00	N
51	20231122	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-340	5	-5.36	3084097140	507447	30.94	6340	6450	5940	8240	4440	6340	6077.31	2.32	0	-71412	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	799	-1.82	6.91	12	3.81	-3304.00	868.00	8910	20230918	-32.66	2700	20230726	122.22	8910	-32.66	20230918	2700	122.22	20230726	8910	-32.66	20230918	2700	122.22	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
52	20231122	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-300	5	-4.73	2830860110	465196	28.36	6340	6450	5940	8240	4440	6340	6084.92	2.32	0	-73744	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	804	-1.83	6.96	12	3.49	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
53	20231122	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-310	5	-4.89	2601768160	427051	26.04	6340	6450	5940	8240	4440	6340	6092.00	2.32	0	-80008	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	803	-1.83	6.95	12	3.21	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	8910	-32.32	20230918	2700	123.33	20230726	8910	-32.32	20230918	2700	123.33	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
54	20231122	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-320	5	-5.05	2427114230	398122	24.27	6340	6450	5940	8240	4440	6340	6095.98	2.32	0	-78946	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	802	-1.82	6.94	12	2.99	-3304.00	868.00	8910	20230918	-32.44	2700	20230726	122.96	8910	-32.44	20230918	2700	122.96	20230726	8910	-32.44	20230918	2700	122.96	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
55	20231122	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-330	5	-5.21	2138946470	349893	21.33	6340	6450	5940	8240	4440	6340	6112.69	2.32	0	-73909	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	800	-1.82	6.92	12	2.63	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	8910	-32.55	20230918	2700	122.59	20230726	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
56	20231122	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-330	5	-5.21	1612720990	262058	15.98	6340	6450	5950	8240	4440	6340	6153.56	2.32	0	-53411	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	800	-1.82	6.92	12	1.97	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	8910	-32.55	20230918	2700	122.59	20230726	8910	-32.55	20230918	2700	122.59	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
57	20231122	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	60	2	0.95	296641310	46592	2.84	6340	6450	6260	8240	4440	6340	6367.20	2.32	0	7996	7260	6800	6330	5870	5400	7030	6100	67	1900	500	3800	10	1	13317289	852	-1.94	7.37	12	0.35	-3304.00	868.00	8910	20230918	-28.17	2700	20230726	137.04	8910	-28.17	20230918	2700	137.04	20230726	8910	-28.17	20230918	2700	137.04	20230726	0.02	N	229000	500	66 억		309246	N	N	372	N	00	N
58	20231121	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	170	2	2.76	10394608700	1631452	340.64	6170	6790	5860	8020	4320	6170	6371.46	1.86	0	67260	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	844	-1.92	7.30	12	12.25	-3304.00	868.00	8910	20230918	-28.84	2700	20230726	134.81	8910	-28.84	20230918	2700	134.81	20230726	8910	-28.84	20230918	2700	134.81	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
59	20231121	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	300	2	4.86	10116232240	1587752	331.51	6170	6790	5860	8020	4320	6170	6371.42	1.86	0	57577	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	862	-1.96	7.45	12	11.92	-3304.00	868.00	8910	20230918	-27.38	2700	20230726	139.63	8910	-27.38	20230918	2700	139.63	20230726	8910	-27.38	20230918	2700	139.63	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
60	20231121	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	180	2	2.92	9685074790	1520118	317.39	6170	6790	5860	8020	4320	6170	6371.27	1.86	0	41193	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	846	-1.92	7.32	12	11.41	-3304.00	868.00	8910	20230918	-28.73	2700	20230726	135.19	8910	-28.73	20230918	2700	135.19	20230726	8910	-28.73	20230918	2700	135.19	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
61	20231121	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	190	2	3.08	8858663080	1390865	290.40	6170	6790	5860	8020	4320	6170	6369.18	1.86	0	10961	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	847	-1.92	7.33	12	10.44	-3304.00	868.00	8910	20230918	-28.62	2700	20230726	135.56	8910	-28.62	20230918	2700	135.56	20230726	8910	-28.62	20230918	2700	135.56	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
62	20231121	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	180	2	2.92	4421686630	702672	146.71	6170	6790	5860	8020	4320	6170	6292.68	1.86	0	47134	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	846	-1.92	7.32	12	5.28	-3304.00	868.00	8910	20230918	-28.73	2700	20230726	135.19	8910	-28.73	20230918	2700	135.19	20230726	8910	-28.73	20230918	2700	135.19	20230726	0.02	N	229000	500	66 억		247912	Y	N	372	N	00	N
63	20231121	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-40	5	-0.65	2228924680	365790	76.37	6170	6300	5860	8020	4320	6170	6093.45	1.86	0	80256	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	816	-1.86	7.06	12	2.75	-3304.00	868.00	8910	20230918	-31.20	2700	20230726	127.04	8910	-31.20	20230918	2700	127.04	20230726	8910	-31.20	20230918	2700	127.04	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
64	20231121	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	30	2	0.49	1449116510	240567	50.23	6170	6200	5860	8020	4320	6170	6023.74	1.86	0	71519	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	826	-1.88	7.14	12	1.81	-3304.00	868.00	8910	20230918	-30.42	2700	20230726	129.63	8910	-30.42	20230918	2700	129.63	20230726	8910	-30.42	20230918	2700	129.63	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
65	20231121	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-270	5	-4.38	712194420	118889	24.82	6170	6180	5860	8020	4320	6170	5990.38	1.86	0	18463	6550	6360	6180	5990	5810	6455	6085	67	1850	500	3700	10	1	13317289	786	-1.79	6.80	12	0.89	-3304.00	868.00	8910	20230918	-33.78	2700	20230726	118.52	8910	-33.78	20230918	2700	118.52	20230726	8910	-33.78	20230918	2700	118.52	20230726	0.02	N	229000	500	66 억		247912	N	N	372	N	00	N
66	20231120	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	0	3	0.00	2939193690	471023	18.75	6120	6370	6000	8020	4320	6170	6240.09	1.25	0	80749	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	822	-1.87	7.11	12	3.54	-3304.00	868.00	8910	20230918	-30.75	2700	20230726	128.52	8910	-30.75	20230918	2700	128.52	20230726	8910	-30.75	20230918	2700	128.52	20230726	0.02	N	229000	500	66 억		165926	N	N	372	N	00	N
67	20231120	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	40	2	0.65	2800099410	448570	17.86	6120	6370	6000	8020	4320	6170	6242.33	1.25	0	84100	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	827	-1.88	7.15	12	3.37	-3304.00	868.00	8910	20230918	-30.30	2700	20230726	130.00	8910	-30.30	20230918	2700	130.00	20230726	8910	-30.30	20230918	2700	130.00	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
68	20231120	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	70	2	1.13	2386511570	381932	15.21	6120	6370	6000	8020	4320	6170	6248.59	1.25	0	84845	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	831	-1.89	7.19	12	2.87	-3304.00	868.00	8910	20230918	-29.97	2700	20230726	131.11	8910	-29.97	20230918	2700	131.11	20230726	8910	-29.97	20230918	2700	131.11	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
69	20231120	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	150	2	2.43	2057133690	329438	13.12	6120	6370	6000	8020	4320	6170	6244.45	1.25	0	77415	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	842	-1.91	7.28	12	2.47	-3304.00	868.00	8910	20230918	-29.07	2700	20230726	134.07	8910	-29.07	20230918	2700	134.07	20230726	8910	-29.07	20230918	2700	134.07	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
70	20231120	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	130	2	2.11	1887968360	302493	12.04	6120	6370	6000	8020	4320	6170	6241.44	1.25	0	74783	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	839	-1.91	7.26	12	2.27	-3304.00	868.00	8910	20230918	-29.29	2700	20230726	133.33	8910	-29.29	20230918	2700	133.33	20230726	8910	-29.29	20230918	2700	133.33	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
71	20231120	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	110	2	1.78	1639880370	263212	10.48	6120	6350	6000	8020	4320	6170	6230.34	1.25	0	70519	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	836	-1.90	7.24	12	1.98	-3304.00	868.00	8910	20230918	-29.52	2700	20230726	132.59	8910	-29.52	20230918	2700	132.59	20230726	8910	-29.52	20230918	2700	132.59	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
72	20231120	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	100	2	1.62	1209104270	194672	7.75	6120	6340	6000	8020	4320	6170	6211.05	1.25	0	43954	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	835	-1.90	7.22	12	1.46	-3304.00	868.00	8910	20230918	-29.63	2700	20230726	132.22	8910	-29.63	20230918	2700	132.22	20230726	8910	-29.63	20230918	2700	132.22	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
73	20231120	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	80	2	1.30	363529590	59221	2.36	6120	6270	6000	8020	4320	6170	6138.34	1.25	0	16176	7350	6760	6390	5800	5430	6575	5615	67	1850	500	3700	10	1	13317289	832	-1.89	7.20	12	0.44	-3304.00	868.00	8910	20230918	-29.85	2700	20230726	131.48	8910	-29.85	20230918	2700	131.48	20230726	8910	-29.85	20230918	2700	131.48	20230726	0.02	N	229000	500	66 억		165926	N	N	379	N	00	N
74	20231117	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-460	5	-6.94	16222991600	2492161	315.07	6660	6980	6020	8610	4650	6630	6509.83	3.05	0	-244844	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	822	-1.87	7.11	12	18.71	-3304.00	868.00	8910	20230918	-30.75	2700	20230726	128.52	8910	-30.75	20230918	2700	128.52	20230726	8910	-30.75	20230918	2700	128.52	20230726	0.02	N	229000	500	66 억		406162	N	N	379	N	00	N
75	20231117	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-400	5	-6.03	15919940160	2443113	308.87	6660	6980	6020	8610	4650	6630	6516.25	3.05	0	-246849	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	830	-1.89	7.18	12	18.35	-3304.00	868.00	8910	20230918	-30.08	2700	20230726	130.74	8910	-30.08	20230918	2700	130.74	20230726	8910	-30.08	20230918	2700	130.74	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
76	20231117	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-440	5	-6.64	15097266460	2309300	291.95	6660	6980	6020	8610	4650	6630	6537.59	3.05	0	-264319	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	824	-1.87	7.13	12	17.34	-3304.00	868.00	8910	20230918	-30.53	2700	20230726	129.26	8910	-30.53	20230918	2700	129.26	20230726	8910	-30.53	20230918	2700	129.26	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
77	20231117	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-120	5	-1.81	8617692320	1297346	164.01	6660	6980	6380	8610	4650	6630	6642.56	3.05	0	-178284	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	867	-1.97	7.50	12	9.74	-3304.00	868.00	8910	20230918	-26.94	2700	20230726	141.11	8910	-26.94	20230918	2700	141.11	20230726	8910	-26.94	20230918	2700	141.11	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
78	20231117	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-130	5	-1.96	7185697140	1077728	136.25	6660	6980	6380	8610	4650	6630	6667.45	3.05	0	-155364	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	866	-1.97	7.49	12	8.09	-3304.00	868.00	8910	20230918	-27.05	2700	20230726	140.74	8910	-27.05	20230918	2700	140.74	20230726	8910	-27.05	20230918	2700	140.74	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
79	20231117	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-120	5	-1.81	2744990490	417761	52.81	6660	6820	6380	8610	4650	6630	6570.72	3.05	0	-41622	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	867	-1.97	7.50	12	3.14	-3304.00	868.00	8910	20230918	-26.94	2700	20230726	141.11	8910	-26.94	20230918	2700	141.11	20230726	8910	-26.94	20230918	2700	141.11	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
80	20231117	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-200	5	-3.02	2267776660	344191	43.51	6660	6820	6380	8610	4650	6630	6588.71	3.05	0	-44006	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	856	-1.95	7.41	12	2.58	-3304.00	868.00	8910	20230918	-27.83	2700	20230726	138.15	8910	-27.83	20230918	2700	138.15	20230726	8910	-27.83	20230918	2700	138.15	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
81	20231117	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	180	2	2.71	541246590	81623	10.32	6660	6820	6530	8610	4650	6630	6631.05	3.05	0	2892	7043	6836	6703	6496	6363	6770	6430	67	1980	500	3970	10	1	13317289	907	-2.06	7.85	12	0.61	-3304.00	868.00	8910	20230918	-23.57	2700	20230726	152.22	8910	-23.57	20230918	2700	152.22	20230726	8910	-23.57	20230918	2700	152.22	20230726	0.02	N	229000	500	66 억		406162	N	N	704	N	00	N
82	20231116	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-350	5	-5.00	4984392550	744221	100.70	6880	6910	6570	9100	4900	7000	6697.14	2.33	0	95334	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	886	-2.01	7.66	12	5.59	-3304.00	868.00	8910	20230918	-25.36	2700	20230726	146.30	8910	-25.36	20230918	2700	146.30	20230726	8910	-25.36	20230918	2700	146.30	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
83	20231116	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-350	5	-5.00	4672210330	697342	94.36	6880	6910	6570	9100	4900	7000	6699.69	2.33	0	89772	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	886	-2.01	7.66	12	5.24	-3304.00	868.00	8910	20230918	-25.36	2700	20230726	146.30	8910	-25.36	20230918	2700	146.30	20230726	8910	-25.36	20230918	2700	146.30	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
84	20231116	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-310	5	-4.43	4139760390	617405	83.54	6880	6910	6570	9100	4900	7000	6704.72	2.33	0	82385	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	891	-2.02	7.71	12	4.64	-3304.00	868.00	8910	20230918	-24.92	2700	20230726	147.78	8910	-24.92	20230918	2700	147.78	20230726	8910	-24.92	20230918	2700	147.78	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
85	20231116	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-260	5	-3.71	3818203570	569524	77.06	6880	6910	6570	9100	4900	7000	6703.79	2.33	0	74574	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	898	-2.04	7.76	12	4.28	-3304.00	868.00	8910	20230918	-24.35	2700	20230726	149.63	8910	-24.35	20230918	2700	149.63	20230726	8910	-24.35	20230918	2700	149.63	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
86	20231116	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-170	5	-2.43	3491056140	521001	70.50	6880	6910	6570	9100	4900	7000	6700.22	2.33	0	65518	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	910	-2.07	7.87	12	3.91	-3304.00	868.00	8910	20230918	-23.34	2700	20230726	152.96	8910	-23.34	20230918	2700	152.96	20230726	8910	-23.34	20230918	2700	152.96	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
87	20231116	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-320	5	-4.57	2476896180	371252	50.24	6880	6880	6570	9100	4900	7000	6671.04	2.33	0	62272	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	890	-2.02	7.70	12	2.79	-3304.00	868.00	8910	20230918	-25.03	2700	20230726	147.41	8910	-25.03	20230918	2700	147.41	20230726	8910	-25.03	20230918	2700	147.41	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
88	20231116	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-370	5	-5.29	1204829740	180185	24.38	6880	6880	6580	9100	4900	7000	6685.25	2.33	0	4338	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	883	-2.01	7.64	12	1.35	-3304.00	868.00	8910	20230918	-25.59	2700	20230726	145.56	8910	-25.59	20230918	2700	145.56	20230726	8910	-25.59	20230918	2700	145.56	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
89	20231116	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	2.33	0	0	7393	7196	7013	6816	6633	7105	6725	67	2100	500	4200	10	1	13317289	932	-2.12	8.06	12	0.00	-3304.00	868.00	8910	20230918	-21.44	2700	20230726	159.26	8910	-21.44	20230918	2700	159.26	20230726	8910	-21.44	20230918	2700	159.26	20230726	0.04	N	229000	500	66 억		309767	N	N	228	N	00	N
90	20231115	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-260	5	-3.58	5088992630	726911	45.58	7200	7210	6830	9430	5090	7260	7000.70	2.22	0	13247	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	932	-2.12	8.06	12	5.46	-3304.00	868.00	8910	20230918	-21.44	2700	20230726	159.26	8910	-21.44	20230918	2700	159.26	20230726	8910	-21.44	20230918	2700	159.26	20230726	0.07	N	229000	500	66 억		296035	N	N	228	N	00	N
91	20231115	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-300	5	-4.13	4783143020	683088	42.83	7200	7210	6830	9430	5090	7260	7002.08	2.22	0	16746	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	927	-2.11	8.02	12	5.13	-3304.00	868.00	8910	20230918	-21.89	2700	20230726	157.78	8910	-21.89	20230918	2700	157.78	20230726	8910	-21.89	20230918	2700	157.78	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
92	20231115	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-230	5	-3.17	4335080010	618923	38.81	7200	7210	6830	9430	5090	7260	7004.06	2.22	0	28087	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	936	-2.13	8.10	12	4.65	-3304.00	868.00	8910	20230918	-21.10	2700	20230726	160.37	8910	-21.10	20230918	2700	160.37	20230726	8910	-21.10	20230918	2700	160.37	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
93	20231115	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-240	5	-3.31	4050925620	578412	36.27	7200	7210	6830	9430	5090	7260	7003.35	2.22	0	31037	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	935	-2.12	8.09	12	4.34	-3304.00	868.00	8910	20230918	-21.21	2700	20230726	160.00	8910	-21.21	20230918	2700	160.00	20230726	8910	-21.21	20230918	2700	160.00	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
94	20231115	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-220	5	-3.03	3714985200	530802	33.28	7200	7210	6830	9430	5090	7260	6998.62	2.22	0	25094	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	938	-2.13	8.11	12	3.99	-3304.00	868.00	8910	20230918	-20.99	2700	20230726	160.74	8910	-20.99	20230918	2700	160.74	20230726	8910	-20.99	20230918	2700	160.74	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
95	20231115	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-250	5	-3.44	3418522620	488491	30.63	7200	7210	6830	9430	5090	7260	6997.91	2.22	0	13821	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	934	-2.12	8.08	12	3.67	-3304.00	868.00	8910	20230918	-21.32	2700	20230726	159.63	8910	-21.32	20230918	2700	159.63	20230726	8910	-21.32	20230918	2700	159.63	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
96	20231115	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-180	5	-2.48	2843415420	406720	25.50	7200	7210	6830	9430	5090	7260	6990.82	2.22	0	-285	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	943	-2.14	8.16	12	3.05	-3304.00	868.00	8910	20230918	-20.54	2700	20230726	162.22	8910	-20.54	20230918	2700	162.22	20230726	8910	-20.54	20230918	2700	162.22	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
97	20231115	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-260	5	-3.58	780141340	110319	6.92	7200	7210	6990	9430	5090	7260	7070.99	2.22	0	-23605	7920	7590	7270	6940	6620	7585	6935	67	2170	500	4350	10	1	13317289	932	-2.12	8.06	12	0.83	-3304.00	868.00	8910	20230918	-21.44	2700	20230726	159.26	8910	-21.44	20230918	2700	159.26	20230726	8910	-21.44	20230918	2700	159.26	20230726	0.07	N	229000	500	66 억		296035	N	N	20804	N	00	N
98	20231114	160947	54	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-190	5	-2.55	11362962550	1569498	16.09	7260	7600	6950	9680	5220	7450	7239.54	2.69	0	-66745	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	967	-2.20	8.36	12	11.79	-3304.00	868.00	8910	20230918	-18.52	2700	20230726	168.89	8910	-18.52	20230918	2700	168.89	20230726	8910	-18.52	20230918	2700	168.89	20230726	0.02	N	229000	500	66 억		357926	N	N	20803	N	01	N
99	20231114	150952	54	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-310	5	-4.16	10723008480	1480742	15.18	7260	7600	6950	9680	5220	7450	7241.35	2.69	0	-63802	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	951	-2.16	8.23	12	11.12	-3304.00	868.00	8910	20230918	-19.87	2700	20230726	164.44	8910	-19.87	20230918	2700	164.44	20230726	8910	-19.87	20230918	2700	164.44	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
100	20231114	140950	54	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-390	5	-5.23	9476804290	1304409	13.37	7260	7600	7030	9680	5220	7450	7264.91	2.69	0	-56040	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	940	-2.14	8.13	12	9.79	-3304.00	868.00	8910	20230918	-20.76	2700	20230726	161.48	8910	-20.76	20230918	2700	161.48	20230726	8910	-20.76	20230918	2700	161.48	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
101	20231114	130951	54	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-260	5	-3.49	8288996250	1137536	11.66	7260	7600	7110	9680	5220	7450	7286.50	2.69	0	-40009	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	958	-2.18	8.28	12	8.54	-3304.00	868.00	8910	20230918	-19.30	2700	20230726	166.30	8910	-19.30	20230918	2700	166.30	20230726	8910	-19.30	20230918	2700	166.30	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
102	20231114	120953	54	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-130	5	-1.74	6254524700	859548	8.81	7260	7600	7110	9680	5220	7450	7276.10	2.69	0	-8437	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	975	-2.22	8.43	12	6.45	-3304.00	868.00	8910	20230918	-17.85	2700	20230726	171.11	8910	-17.85	20230918	2700	171.11	20230726	8910	-17.85	20230918	2700	171.11	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
103	20231114	111004	54	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-240	5	-3.22	5559439770	763691	7.83	7260	7600	7110	9680	5220	7450	7279.23	2.69	0	-9168	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	960	-2.18	8.31	12	5.73	-3304.00	868.00	8910	20230918	-19.08	2700	20230726	167.04	8910	-19.08	20230918	2700	167.04	20230726	8910	-19.08	20230918	2700	167.04	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
104	20231114	100953	54	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-190	5	-2.55	4401952330	603266	6.18	7260	7600	7110	9680	5220	7450	7296.33	2.69	0	5719	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	967	-2.20	8.36	12	4.53	-3304.00	868.00	8910	20230918	-18.52	2700	20230726	168.89	8910	-18.52	20230918	2700	168.89	20230726	8910	-18.52	20230918	2700	168.89	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
105	20231114	090943	54	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-310	5	-4.16	2102512200	285587	2.93	7260	7600	7110	9680	5220	7450	7361.42	2.69	0	-10385	9336	8392	7556	6612	5776	8865	7085	67	2230	500	4470	10	1	13317289	951	-2.16	8.23	12	2.14	-3304.00	868.00	8910	20230918	-19.87	2700	20230726	164.44	8910	-19.87	20230918	2700	164.44	20230726	8910	-19.87	20230918	2700	164.44	20230726	0.02	N	229000	500	66 억		357926	N	N	17500	N	01	N
106	20231113	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	650	2	9.56	75524060830	9708582	80.01	6760	8500	6720	8840	4760	6800	7779.61	0.28	0	314833	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	992	-2.25	8.58	12	72.90	-3304.00	868.00	8910	20230918	-16.39	2700	20230726	175.93	8910	-16.39	20230918	2700	175.93	20230726	8910	-16.39	20230918	2700	175.93	20230726	0.00	N	229000	500	66 억		37523	N	N	17500	N	00	N
107	20231113	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	640	2	9.41	73729778400	9464822	78.00	6760	8500	6720	8840	4760	6800	7790.03	0.28	0	297301	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	991	-2.25	8.57	12	71.07	-3304.00	868.00	8910	20230918	-16.50	2700	20230726	175.56	8910	-16.50	20230918	2700	175.56	20230726	8910	-16.50	20230918	2700	175.56	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
108	20231113	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	1040	2	15.29	63698746210	8184523	67.45	6760	8500	6720	8840	4760	6800	7783.01	0.28	0	292456	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	1044	-2.37	9.03	12	61.46	-3304.00	868.00	8910	20230918	-12.01	2700	20230726	190.37	8910	-12.01	20230918	2700	190.37	20230726	8910	-12.01	20230918	2700	190.37	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
109	20231113	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	1000	2	14.71	53141670340	6832026	56.30	6760	8500	6720	8840	4760	6800	7778.54	0.28	0	298210	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	1039	-2.36	8.99	12	51.30	-3304.00	868.00	8910	20230918	-12.46	2700	20230726	188.89	8910	-12.46	20230918	2700	188.89	20230726	8910	-12.46	20230918	2700	188.89	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
110	20231113	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	1310	2	19.26	48488931530	6242173	51.44	6760	8500	6720	8840	4760	6800	7768.19	0.28	0	305994	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	1080	-2.45	9.34	12	46.87	-3304.00	868.00	8910	20230918	-8.98	2700	20230726	200.37	8910	-8.98	20230918	2700	200.37	20230726	8910	-8.98	20230918	2700	200.37	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
111	20231113	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	1560	2	22.94	33063211880	4344191	35.80	6760	8500	6720	8840	4760	6800	7611.19	0.28	0	308494	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	1113	-2.53	9.63	12	32.62	-3304.00	868.00	8910	20230918	-6.17	2700	20230726	209.63	8910	-6.17	20230918	2700	209.63	20230726	8910	-6.17	20230918	2700	209.63	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
112	20231113	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	0	3	0.00	6563298030	953790	7.86	6760	7100	6720	8840	4760	6800	6881.41	0.28	0	104406	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	906	-2.06	7.83	12	7.16	-3304.00	868.00	8910	20230918	-23.68	2700	20230726	151.85	8910	-23.68	20230918	2700	151.85	20230726	8910	-23.68	20230918	2700	151.85	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
113	20231113	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-60	5	-0.88	1527043180	225834	1.86	6760	6950	6730	8840	4760	6800	6761.54	0.28	0	48856	8166	7482	6586	5902	5006	7825	6245	67	2040	500	4080	10	1	13317289	898	-2.04	7.76	12	1.70	-3304.00	868.00	8910	20230918	-24.35	2700	20230726	149.63	8910	-24.35	20230918	2700	149.63	20230726	8910	-24.35	20230918	2700	149.63	20230726	0.00	N	229000	500	66 억		37523	N	N	254	N	00	N
114	20231110	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	1200	2	21.43	80504921250	12049772	416.73	6220	7270	5690	7280	3920	5600	6681.01	0.97	0	-95184	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	906	-2.06	7.83	12	90.48	-3304.00	868.00	8910	20230918	-23.68	2700	20230726	151.85	8910	-23.68	20230918	2700	151.85	20230726	8910	-23.68	20230918	2700	151.85	20230726	0.00	N	229000	500	66 억		129338	N	N	254	N	00	N
115	20231110	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	1290	2	23.04	77431903910	11603389	401.29	6220	7270	5690	7280	3920	5600	6673.23	0.97	0	-52878	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	918	-2.09	7.94	12	87.13	-3304.00	868.00	8910	20230918	-22.67	2700	20230726	155.19	8910	-22.67	20230918	2700	155.19	20230726	8910	-22.67	20230918	2700	155.19	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
116	20231110	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	1270	2	22.68	68932291100	10375000	358.81	6220	7270	5690	7280	3920	5600	6644.09	0.97	0	-80897	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	915	-2.08	7.91	12	77.91	-3304.00	868.00	8910	20230918	-22.90	2700	20230726	154.44	8910	-22.90	20230918	2700	154.44	20230726	8910	-22.90	20230918	2700	154.44	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
117	20231110	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	1240	2	22.14	62576739000	9445517	326.66	6220	7270	5690	7280	3920	5600	6625.04	0.97	0	-77200	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	911	-2.07	7.88	12	70.93	-3304.00	868.00	8910	20230918	-23.23	2700	20230726	153.33	8910	-23.23	20230918	2700	153.33	20230726	8910	-23.23	20230918	2700	153.33	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
118	20231110	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	1500	2	26.79	55719426640	8442067	291.96	6220	7270	5690	7280	3920	5600	6600.23	0.97	0	-97320	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	946	-2.15	8.18	12	63.39	-3304.00	868.00	8910	20230918	-20.31	2700	20230726	162.96	8910	-20.31	20230918	2700	162.96	20230726	8910	-20.31	20230918	2700	162.96	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
119	20231110	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	1420	2	25.36	42604480820	6580055	227.56	6220	7200	5690	7280	3920	5600	6474.81	0.97	0	-91628	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	935	-2.12	8.09	12	49.41	-3304.00	868.00	8910	20230918	-21.21	2700	20230726	160.00	8910	-21.21	20230918	2700	160.00	20230726	8910	-21.21	20230918	2700	160.00	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
120	20231110	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	430	2	7.68	17056579730	2744598	94.92	6220	6610	5880	7280	3920	5600	6214.64	0.97	0	-90744	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	803	-1.83	6.95	12	20.61	-3304.00	868.00	8910	20230918	-32.32	2700	20230726	123.33	8910	-32.32	20230918	2700	123.33	20230726	8910	-32.32	20230918	2700	123.33	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
121	20231110	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	850	2	15.18	8178212930	1304858	45.13	6220	6610	5880	7280	3920	5600	6267.59	0.97	0	29272	6306	5952	5526	5172	4746	6130	5350	67	1680	500	3360	10	1	13317289	859	-1.95	7.43	12	9.80	-3304.00	868.00	8910	20230918	-27.61	2700	20230726	138.89	8910	-27.61	20230918	2700	138.89	20230726	8910	-27.61	20230918	2700	138.89	20230726	0.00	N	229000	500	66 억		129338	N	N	0	N	00	N
122	20231109	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-440	5	-7.28	14313491710	2639331	109.27	5560	5880	5100	7850	4230	6040	5422.86	1.73	0	-99857	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	746	-1.69	6.45	12	19.82	-3304.00	868.00	8910	20230918	-37.15	2700	20230726	107.41	8910	-37.15	20230918	2700	107.41	20230726	8910	-37.15	20230918	2700	107.41	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
123	20231109	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-580	5	-9.60	13578350010	2506707	103.78	5560	5880	5100	7850	4230	6040	5416.81	1.73	0	-93513	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	727	-1.65	6.29	12	18.82	-3304.00	868.00	8910	20230918	-38.72	2700	20230726	102.22	8910	-38.72	20230918	2700	102.22	20230726	8910	-38.72	20230918	2700	102.22	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
124	20231109	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-730	5	-12.09	12484973920	2304041	95.39	5560	5880	5100	7850	4230	6040	5418.73	1.73	0	-97664	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	707	-1.61	6.12	12	17.30	-3304.00	868.00	8910	20230918	-40.40	2700	20230726	96.67	8910	-40.40	20230918	2700	96.67	20230726	8910	-40.40	20230918	2700	96.67	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
125	20231109	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-840	5	-13.91	11969681590	2206263	91.34	5560	5880	5100	7850	4230	6040	5425.32	1.73	0	-91071	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	692	-1.57	5.99	12	16.57	-3304.00	868.00	8910	20230918	-41.64	2700	20230726	92.59	8910	-41.64	20230918	2700	92.59	20230726	8910	-41.64	20230918	2700	92.59	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
126	20231109	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-780	5	-12.91	11552321860	2125859	88.01	5560	5880	5100	7850	4230	6040	5434.19	1.73	0	-92625	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	700	-1.59	6.06	12	15.96	-3304.00	868.00	8910	20230918	-40.97	2700	20230726	94.81	8910	-40.97	20230918	2700	94.81	20230726	8910	-40.97	20230918	2700	94.81	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
127	20231109	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-780	5	-12.91	10784466240	1980407	81.99	5560	5880	5100	7850	4230	6040	5445.58	1.73	0	-92849	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	700	-1.59	6.06	12	14.87	-3304.00	868.00	8910	20230918	-40.97	2700	20230726	94.81	8910	-40.97	20230918	2700	94.81	20230726	8910	-40.97	20230918	2700	94.81	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
128	20231109	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-860	5	-14.24	9986666130	1827877	75.67	5560	5880	5100	7850	4230	6040	5463.53	1.73	0	-81429	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	690	-1.57	5.97	12	13.73	-3304.00	868.00	8910	20230918	-41.86	2700	20230726	91.85	8910	-41.86	20230918	2700	91.85	20230726	8910	-41.86	20230918	2700	91.85	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
129	20231109	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-720	5	-11.92	5769508630	1042938	43.18	5560	5880	5240	7850	4230	6040	5531.98	1.73	0	60747	6970	6505	5575	5110	4180	6737	5342	67	1810	500	3620	10	1	13317289	708	-1.61	6.13	12	7.83	-3304.00	868.00	8910	20230918	-40.29	2700	20230726	97.04	8910	-40.29	20230918	2700	97.04	20230726	8910	-40.29	20230918	2700	97.04	20230726	0.00	N	229000	500	66 억		230393	N	N	800	N	00	N
130	20231108	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1390	1	29.89	14055240760	2415310	1310.58	4650	6040	4645	6040	3255	4650	5819.23	2.11	0	-48856	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	804	-1.83	6.96	12	18.14	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.00	N	229000	500	66 억		280499	N	N	800	N	00	N
131	20231108	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1390	1	29.89	14051997280	2414773	1310.29	4650	6040	4645	6040	3255	4650	5819.18	2.11	0	-48856	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	804	-1.83	6.96	12	18.13	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.00	N	229000	500	66 억		280499	N	N	973	N	00	N
132	20231108	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1390	1	29.89	14000615000	2406266	1305.67	4650	6040	4645	6040	3255	4650	5818.40	2.11	0	-48856	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	804	-1.83	6.96	12	18.07	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.00	N	229000	500	66 억		280499	N	N	973	N	00	N
133	20231108	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1390	1	29.89	13958431640	2399282	1301.88	4650	6040	4645	6040	3255	4650	5817.75	2.11	0	-48856	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	804	-1.83	6.96	12	18.02	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.00	N	229000	500	66 억		280499	N	N	973	N	00	N
134	20231108	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1390	1	29.89	13877205720	2385834	1294.59	4650	6040	4645	6040	3255	4650	5816.50	2.11	0	-48856	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	804	-1.83	6.96	12	17.92	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.00	N	229000	500	66 억		280499	N	N	973	N	00	N
135	20231108	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	1390	1	29.89	13783827320	2370374	1286.20	4650	6040	4645	6040	3255	4650	5815.04	2.11	0	-48856	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	804	-1.83	6.96	12	17.80	-3304.00	868.00	8910	20230918	-32.21	2700	20230726	123.70	8910	-32.21	20230918	2700	123.70	20230726	8910	-32.21	20230918	2700	123.70	20230726	0.00	N	229000	500	66 억		280499	N	N	973	N	00	N
136	20231108	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	1050	2	22.58	3647571970	687744	373.18	4650	5700	4645	6040	3255	4650	5303.68	2.11	0	-48544	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	10	1	13317289	759	-1.73	6.57	12	5.16	-3304.00	868.00	8910	20230918	-36.03	2700	20230726	111.11	8910	-36.03	20230918	2700	111.11	20230726	8910	-36.03	20230918	2700	111.11	20230726	0.00	N	229000	500	66 억		280499	Y	N	973	N	00	N
137	20231108	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	70	2	1.51	29509795	6288	3.41	4650	4735	4650	6040	3255	4650	4693.03	2.11	0	3175	5050	4850	4725	4525	4400	4787	4462	67	1390	500	2790	5	1	13317289	629	-1.43	5.44	12	0.05	-3304.00	868.00	8910	20230918	-47.03	2700	20230726	74.81	8910	-47.03	20230918	2700	74.81	20230726	8910	-47.03	20230918	2700	74.81	20230726	0.00	N	229000	500	66 억		280499	N	N	973	N	00	N
138	20231107	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-270	5	-5.49	870764300	184093	105.34	4900	4925	4600	6390	3445	4920	4730.40	2.28	0	-22723	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	619	-1.41	5.36	12	1.38	-3304.00	868.00	8910	20230918	-47.81	2700	20230726	72.22	8910	-47.81	20230918	2700	72.22	20230726	8910	-47.81	20230918	2700	72.22	20230726	0.00	N	229000	500	66 억		303211	N	N	973	N	00	N
139	20231107	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-225	5	-4.57	847082560	179007	102.43	4900	4925	4600	6390	3445	4920	4732.12	2.28	0	-22151	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	625	-1.42	5.41	12	1.34	-3304.00	868.00	8910	20230918	-47.31	2700	20230726	73.89	8910	-47.31	20230918	2700	73.89	20230726	8910	-47.31	20230918	2700	73.89	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
140	20231107	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-195	5	-3.96	769514465	162390	92.92	4900	4925	4600	6390	3445	4920	4738.68	2.28	0	-24684	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	629	-1.43	5.44	12	1.22	-3304.00	868.00	8910	20230918	-46.97	2700	20230726	75.00	8910	-46.97	20230918	2700	75.00	20230726	8910	-46.97	20230918	2700	75.00	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
141	20231107	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-265	5	-5.39	712093380	150084	85.88	4900	4925	4600	6390	3445	4920	4744.63	2.28	0	-24037	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	620	-1.41	5.36	12	1.13	-3304.00	868.00	8910	20230918	-47.76	2700	20230726	72.41	8910	-47.76	20230918	2700	72.41	20230726	8910	-47.76	20230918	2700	72.41	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
142	20231107	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-285	5	-5.79	671613270	141340	80.88	4900	4925	4620	6390	3445	4920	4751.76	2.28	0	-23289	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	617	-1.40	5.34	12	1.06	-3304.00	868.00	8910	20230918	-47.98	2700	20230726	71.67	8910	-47.98	20230918	2700	71.67	20230726	8910	-47.98	20230918	2700	71.67	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
143	20231107	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-160	5	-3.25	497667565	104246	59.65	4900	4925	4655	6390	3445	4920	4773.97	2.28	0	-10617	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	634	-1.44	5.48	12	0.78	-3304.00	868.00	8910	20230918	-46.58	2700	20230726	76.30	8910	-46.58	20230918	2700	76.30	20230726	8910	-46.58	20230918	2700	76.30	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
144	20231107	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-175	5	-3.56	422427275	88415	50.59	4900	4925	4655	6390	3445	4920	4777.78	2.28	0	-12228	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	632	-1.44	5.47	12	0.66	-3304.00	868.00	8910	20230918	-46.75	2700	20230726	75.74	8910	-46.75	20230918	2700	75.74	20230726	8910	-46.75	20230918	2700	75.74	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
145	20231107	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	-160	5	-3.25	135904850	28669	16.40	4900	4900	4655	6390	3445	4920	4740.48	2.28	0	-12654	5153	5036	4878	4761	4603	5095	4820	67	1470	500	2950	5	1	13317289	634	-1.44	5.48	12	0.22	-3304.00	868.00	8910	20230918	-46.58	2700	20230726	76.30	8910	-46.58	20230918	2700	76.30	20230726	8910	-46.58	20230918	2700	76.30	20230726	0.00	N	229000	500	66 억		303211	N	N	445	N	00	N
146	20231106	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	5	2	0.10	848038825	174471	95.69	4855	4995	4720	6380	3445	4915	4860.30	2.42	0	-21806	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	655	-1.49	5.67	12	1.31	-3304.00	868.00	8910	20230918	-44.78	2700	20230726	82.22	8910	-44.78	20230918	2700	82.22	20230726	8910	-44.78	20230918	2700	82.22	20230726	0.06	N	229000	500	66 억		322682	N	N	369	N	00	N
147	20231106	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-25	5	-0.51	799127445	164514	90.23	4855	4995	4720	6380	3445	4915	4857.50	2.42	0	-20223	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	651	-1.48	5.63	12	1.24	-3304.00	868.00	8910	20230918	-45.12	2700	20230726	81.11	8910	-45.12	20230918	2700	81.11	20230726	8910	-45.12	20230918	2700	81.11	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
148	20231106	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-35	5	-0.71	697640340	143661	78.79	4855	4995	4720	6380	3445	4915	4856.16	2.42	0	-13448	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	650	-1.48	5.62	12	1.08	-3304.00	868.00	8910	20230918	-45.23	2700	20230726	80.74	8910	-45.23	20230918	2700	80.74	20230726	8910	-45.23	20230918	2700	80.74	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
149	20231106	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-30	5	-0.61	583917150	120305	65.98	4855	4995	4720	6380	3445	4915	4853.64	2.42	0	-8260	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	651	-1.48	5.63	12	0.90	-3304.00	868.00	8910	20230918	-45.17	2700	20230726	80.93	8910	-45.17	20230918	2700	80.93	20230726	8910	-45.17	20230918	2700	80.93	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
150	20231106	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-60	5	-1.22	488387090	100748	55.25	4855	4995	4720	6380	3445	4915	4847.61	2.42	0	-3288	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	647	-1.47	5.59	12	0.76	-3304.00	868.00	8910	20230918	-45.51	2700	20230726	79.81	8910	-45.51	20230918	2700	79.81	20230726	8910	-45.51	20230918	2700	79.81	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
151	20231106	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-30	5	-0.61	394483085	81379	44.63	4855	4995	4720	6380	3445	4915	4847.48	2.42	0	-788	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	651	-1.48	5.63	12	0.61	-3304.00	868.00	8910	20230918	-45.17	2700	20230726	80.93	8910	-45.17	20230918	2700	80.93	20230726	8910	-45.17	20230918	2700	80.93	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
152	20231106	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-20	5	-0.41	292580055	60491	33.18	4855	4995	4720	6380	3445	4915	4836.75	2.42	0	-9651	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	652	-1.48	5.64	12	0.45	-3304.00	868.00	8910	20230918	-45.06	2700	20230726	81.30	8910	-45.06	20230918	2700	81.30	20230726	8910	-45.06	20230918	2700	81.30	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
153	20231106	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-130	5	-2.64	118950000	24572	13.48	4855	4995	4785	6380	3445	4915	4840.88	2.42	0	-261	5131	5022	4836	4727	4541	5077	4782	67	1465	500	2940	5	1	13317289	637	-1.45	5.51	12	0.18	-3304.00	868.00	8910	20230918	-46.30	2700	20230726	77.22	8910	-46.30	20230918	2700	77.22	20230726	8910	-46.30	20230918	2700	77.22	20230726	0.06	N	229000	500	66 억		322682	N	N	440	N	00	N
154	20231103	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	95	2	1.97	878109610	181965	84.59	4775	4945	4650	6260	3375	4820	4825.01	2.51	0	-10094	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	655	-1.49	5.66	12	1.37	-3304.00	868.00	8910	20230918	-44.84	2700	20230726	82.04	8910	-44.84	20230918	2700	82.04	20230726	8910	-44.84	20230918	2700	82.04	20230726	0.06	N	229000	500	66 억		333885	N	N	440	N	00	N
155	20231103	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	80	2	1.66	828178175	171806	79.87	4775	4945	4650	6260	3375	4820	4820.43	2.51	0	-8996	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	653	-1.48	5.65	12	1.29	-3304.00	868.00	8910	20230918	-45.01	2700	20230726	81.48	8910	-45.01	20230918	2700	81.48	20230726	8910	-45.01	20230918	2700	81.48	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
156	20231103	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	80	2	1.66	729582385	151696	70.52	4775	4930	4650	6260	3375	4820	4809.43	2.51	0	-4135	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	653	-1.48	5.65	12	1.14	-3304.00	868.00	8910	20230918	-45.01	2700	20230726	81.48	8910	-45.01	20230918	2700	81.48	20230726	8910	-45.01	20230918	2700	81.48	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
157	20231103	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	0	3	0.00	590894530	123223	57.28	4775	4920	4650	6260	3375	4820	4795.12	2.51	0	-4818	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	642	-1.46	5.55	12	0.93	-3304.00	868.00	8910	20230918	-45.90	2700	20230726	78.52	8910	-45.90	20230918	2700	78.52	20230726	8910	-45.90	20230918	2700	78.52	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
158	20231103	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	100	2	2.07	438524435	91906	42.73	4775	4920	4650	6260	3375	4820	4770.91	2.51	0	-5953	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	655	-1.49	5.67	12	0.69	-3304.00	868.00	8910	20230918	-44.78	2700	20230726	82.22	8910	-44.78	20230918	2700	82.22	20230726	8910	-44.78	20230918	2700	82.22	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
159	20231103	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-25	5	-0.52	356235185	74966	34.85	4775	4875	4650	6260	3375	4820	4751.04	2.51	0	-7167	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	639	-1.45	5.52	12	0.56	-3304.00	868.00	8910	20230918	-46.18	2700	20230726	77.59	8910	-46.18	20230918	2700	77.59	20230726	8910	-46.18	20230918	2700	77.59	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
160	20231103	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-90	5	-1.87	220291495	46576	21.65	4775	4820	4650	6260	3375	4820	4727.74	2.51	0	-15504	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	630	-1.43	5.45	12	0.35	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	8910	-46.91	20230918	2700	75.19	20230726	8910	-46.91	20230918	2700	75.19	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
161	20231103	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-95	5	-1.97	58521515	12290	5.71	4775	4820	4710	6260	3375	4820	4756.55	2.51	0	-4617	5063	4941	4728	4606	4393	5002	4667	67	1440	500	2890	5	1	13317289	629	-1.43	5.44	12	0.09	-3304.00	868.00	8910	20230918	-46.97	2700	20230726	75.00	8910	-46.97	20230918	2700	75.00	20230726	8910	-46.97	20230918	2700	75.00	20230726	0.06	N	229000	500	66 억		333885	N	N	665	N	00	N
162	20231102	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	330	2	7.35	1008370045	212619	251.68	4600	4850	4515	5830	3145	4490	4742.61	2.32	0	23247	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	642	-1.46	5.55	12	1.60	-3304.00	868.00	8910	20230918	-45.90	2700	20230726	78.52	8910	-45.90	20230918	2700	78.52	20230726	8910	-45.90	20230918	2700	78.52	20230726	0.06	N	229000	500	66 억		309405	N	N	665	N	00	N
163	20231102	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	320	2	7.13	963647820	203320	240.68	4600	4850	4515	5830	3145	4490	4739.56	2.32	0	24337	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	641	-1.46	5.54	12	1.53	-3304.00	868.00	8910	20230918	-46.02	2700	20230726	78.15	8910	-46.02	20230918	2700	78.15	20230726	8910	-46.02	20230918	2700	78.15	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
164	20231102	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	310	2	6.90	823350105	174150	206.15	4600	4850	4515	5830	3145	4490	4727.82	2.32	0	22982	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	639	-1.45	5.53	12	1.31	-3304.00	868.00	8910	20230918	-46.13	2700	20230726	77.78	8910	-46.13	20230918	2700	77.78	20230726	8910	-46.13	20230918	2700	77.78	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
165	20231102	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	330	2	7.35	683474520	144923	171.55	4600	4850	4515	5830	3145	4490	4716.12	2.32	0	26051	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	642	-1.46	5.55	12	1.09	-3304.00	868.00	8910	20230918	-45.90	2700	20230726	78.52	8910	-45.90	20230918	2700	78.52	20230726	8910	-45.90	20230918	2700	78.52	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
166	20231102	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	325	2	7.24	603824060	128395	151.98	4600	4850	4515	5830	3145	4490	4702.86	2.32	0	24409	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	641	-1.46	5.55	12	0.96	-3304.00	868.00	8910	20230918	-45.96	2700	20230726	78.33	8910	-45.96	20230918	2700	78.33	20230726	8910	-45.96	20230918	2700	78.33	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
167	20231102	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	270	2	6.01	428932480	92040	108.95	4600	4770	4515	5830	3145	4490	4660.28	2.32	0	31526	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	634	-1.44	5.48	12	0.69	-3304.00	868.00	8910	20230918	-46.58	2700	20230726	76.30	8910	-46.58	20230918	2700	76.30	20230726	8910	-46.58	20230918	2700	76.30	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
168	20231102	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	165	2	3.67	248383015	53806	63.69	4600	4690	4515	5830	3145	4490	4616.27	2.32	0	19087	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	620	-1.41	5.36	12	0.40	-3304.00	868.00	8910	20230918	-47.76	2700	20230726	72.41	8910	-47.76	20230918	2700	72.41	20230726	8910	-47.76	20230918	2700	72.41	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
169	20231102	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	100	2	2.23	18170370	3970	4.70	4600	4600	4515	5830	3145	4490	4576.92	2.32	0	-96	4703	4596	4493	4386	4283	4545	4335	67	1340	500	2690	5	1	13317289	611	-1.39	5.29	12	0.03	-3304.00	868.00	8910	20230918	-48.48	2700	20230726	70.00	8910	-48.48	20230918	2700	70.00	20230726	8910	-48.48	20230918	2700	70.00	20230726	0.06	N	229000	500	66 억		309405	N	N	173	N	00	N
170	20231101	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	50	2	1.13	354527520	79374	56.95	4535	4600	4390	5770	3110	4440	4466.53	2.23	0	20441	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	598	-1.36	5.17	12	0.60	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	8910	-49.61	20230918	2700	66.30	20230726	8910	-49.61	20230918	2700	66.30	20230726	0.06	N	229000	500	66 억		296877	N	N	173	N	00	N
171	20231101	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	0	3	0.00	313759320	70240	50.39	4535	4600	4390	5770	3110	4440	4466.96	2.23	0	18334	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	591	-1.34	5.12	12	0.53	-3304.00	868.00	8910	20230918	-50.17	2700	20230726	64.44	8910	-50.17	20230918	2700	64.44	20230726	8910	-50.17	20230918	2700	64.44	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N
172	20231101	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	30	2	0.68	268678530	60127	43.14	4535	4600	4390	5770	3110	4440	4468.52	2.23	0	15800	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	595	-1.35	5.15	12	0.45	-3304.00	868.00	8910	20230918	-49.83	2700	20230726	65.56	8910	-49.83	20230918	2700	65.56	20230726	8910	-49.83	20230918	2700	65.56	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N
173	20231101	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	20	2	0.45	237624630	53194	38.17	4535	4600	4390	5770	3110	4440	4467.13	2.23	0	14829	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	594	-1.35	5.14	12	0.40	-3304.00	868.00	8910	20230918	-49.94	2700	20230726	65.19	8910	-49.94	20230918	2700	65.19	20230726	8910	-49.94	20230918	2700	65.19	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N
174	20231101	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	10	2	0.23	215720010	48286	34.64	4535	4600	4390	5770	3110	4440	4467.55	2.23	0	11773	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	593	-1.35	5.13	12	0.36	-3304.00	868.00	8910	20230918	-50.06	2700	20230726	64.81	8910	-50.06	20230918	2700	64.81	20230726	8910	-50.06	20230918	2700	64.81	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N
175	20231101	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-30	5	-0.68	179999825	40202	28.84	4535	4600	4395	5770	3110	4440	4477.38	2.23	0	11157	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	587	-1.33	5.08	12	0.30	-3304.00	868.00	8910	20230918	-50.51	2700	20230726	63.33	8910	-50.51	20230918	2700	63.33	20230726	8910	-50.51	20230918	2700	63.33	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N
176	20231101	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	110	2	2.48	65831440	14492	10.40	4535	4600	4460	5770	3110	4440	4542.61	2.23	0	7398	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	606	-1.38	5.24	12	0.11	-3304.00	868.00	8910	20230918	-48.93	2700	20230726	68.52	8910	-48.93	20230918	2700	68.52	20230726	8910	-48.93	20230918	2700	68.52	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N
177	20231101	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	85	2	1.91	3441115	766	0.55	4535	4550	4460	5770	3110	4440	4492.32	2.23	0	236	4893	4666	4553	4326	4213	4610	4270	67	1330	500	2660	5	1	13317289	603	-1.37	5.21	12	0.01	-3304.00	868.00	8910	20230918	-49.21	2700	20230726	67.59	8910	-49.21	20230918	2700	67.59	20230726	8910	-49.21	20230918	2700	67.59	20230726	0.06	N	229000	500	66 억		296877	N	N	237	N	00	N