KissMeData/307280/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	161204	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1569	10	2	0.64	107881495	69394	73.17	1569	1572	1473	2025	1092	1559	1554.58	3.55	0	9746	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	580	17.83	1.92	12	0.19	88.00	819.00	2635	20230615	-40.46	1473	20231130	6.52	2635	-40.46	20230615	1473	6.52	20231130	2635	-40.46	20230615	1473	6.52	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
3	20231130	151203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1563	4	2	0.26	100113514	64438	67.95	1569	1572	1473	2025	1092	1559	1553.61	3.55	0	9263	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	578	17.76	1.91	12	0.17	88.00	819.00	2635	20230615	-40.68	1473	20231130	6.11	2635	-40.68	20230615	1473	6.11	20231130	2635	-40.68	20230615	1473	6.11	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
4	20231130	141200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1570	11	2	0.71	85118027	54844	57.83	1569	1572	1473	2025	1092	1559	1551.95	3.55	0	8857	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	580	17.84	1.92	12	0.15	88.00	819.00	2635	20230615	-40.42	1473	20231130	6.59	2635	-40.42	20230615	1473	6.59	20231130	2635	-40.42	20230615	1473	6.59	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
5	20231130	131158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1569	10	2	0.64	72735329	46954	49.51	1569	1570	1473	2025	1092	1559	1549.00	3.55	0	8648	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	580	17.83	1.92	12	0.13	88.00	819.00	2635	20230615	-40.46	1473	20231130	6.52	2635	-40.46	20230615	1473	6.52	20231130	2635	-40.46	20230615	1473	6.52	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
6	20231130	121213	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1562	3	2	0.19	58903988	38112	40.19	1569	1569	1473	2025	1092	1559	1545.41	3.55	0	5954	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	577	17.75	1.91	12	0.10	88.00	819.00	2635	20230615	-40.72	1473	20231130	6.04	2635	-40.72	20230615	1473	6.04	20231130	2635	-40.72	20230615	1473	6.04	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
7	20231130	111207	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1554	-5	5	-0.32	54172094	35076	36.99	1569	1569	1473	2025	1092	1559	1544.26	3.55	0	5991	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	574	17.66	1.90	12	0.09	88.00	819.00	2635	20230615	-41.02	1473	20231130	5.50	2635	-41.02	20230615	1473	5.50	20231130	2635	-41.02	20230615	1473	5.50	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
8	20231130	101159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1546	-13	5	-0.83	42674242	27643	29.15	1569	1569	1473	2025	1092	1559	1543.55	3.55	0	5587	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	571	17.57	1.89	12	0.07	88.00	819.00	2635	20230615	-41.33	1473	20231130	4.96	2635	-41.33	20230615	1473	4.96	20231130	2635	-41.33	20230615	1473	4.96	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
9	20231130	091200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1553	-6	5	-0.38	23821905	15488	16.33	1569	1569	1473	2025	1092	1559	1537.56	3.55	0	3197	1608	1583	1570	1545	1532	1577	1539	37	466	100	1150	1	1	36959013	574	17.65	1.90	12	0.04	88.00	819.00	2635	20230615	-41.06	1473	20231130	5.43	2635	-41.06	20230615	1473	5.43	20231130	2635	-41.06	20230615	1473	5.43	20231130	2.73	N	307280	100	36 억		1310315	N	N	0	N	00	N
10	20231129	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	1559	-29	5	-1.83	148364561	94834	113.45	1595	1595	1557	2060	1112	1588	1564.47	3.67	0	-45068	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	576	17.72	1.90	12	0.26	88.00	819.00	2635	20230615	-40.83	1507	20231113	3.45	2635	-40.83	20230615	1507	3.45	20231113	2635	-40.83	20230615	1507	3.45	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
11	20231129	151206	57	100.00	KOSDAQ		제약	N	N	N	N		N	1558	-30	5	-1.89	140414479	89733	107.35	1595	1595	1557	2060	1112	1588	1564.80	3.67	0	-44177	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	576	17.70	1.90	12	0.24	88.00	819.00	2635	20230615	-40.87	1507	20231113	3.38	2635	-40.87	20230615	1507	3.38	20231113	2635	-40.87	20230615	1507	3.38	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
12	20231129	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1569	-19	5	-1.20	110023446	70240	84.03	1595	1595	1560	2060	1112	1588	1566.39	3.67	0	-37357	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	580	17.83	1.92	12	0.19	88.00	819.00	2635	20230615	-40.46	1507	20231113	4.11	2635	-40.46	20230615	1507	4.11	20231113	2635	-40.46	20230615	1507	4.11	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
13	20231129	131200	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	-28	5	-1.76	103115916	65832	78.76	1595	1595	1560	2060	1112	1588	1566.35	3.67	0	-35559	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	577	17.73	1.90	12	0.18	88.00	819.00	2635	20230615	-40.80	1507	20231113	3.52	2635	-40.80	20230615	1507	3.52	20231113	2635	-40.80	20230615	1507	3.52	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
14	20231129	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	-23	5	-1.45	56505466	35972	43.03	1595	1595	1560	2060	1112	1588	1570.82	3.67	0	-23466	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	578	17.78	1.91	12	0.10	88.00	819.00	2635	20230615	-40.61	1507	20231113	3.85	2635	-40.61	20230615	1507	3.85	20231113	2635	-40.61	20230615	1507	3.85	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
15	20231129	111201	57	100.00	KOSDAQ		제약	N	N	N	N		N	1567	-21	5	-1.32	51775635	32951	39.42	1595	1595	1560	2060	1112	1588	1571.29	3.67	0	-21929	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	579	17.81	1.91	12	0.09	88.00	819.00	2635	20230615	-40.53	1507	20231113	3.98	2635	-40.53	20230615	1507	3.98	20231113	2635	-40.53	20230615	1507	3.98	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
16	20231129	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	-23	5	-1.45	45620375	29020	34.72	1595	1595	1560	2060	1112	1588	1572.03	3.67	0	-18666	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	578	17.78	1.91	12	0.08	88.00	819.00	2635	20230615	-40.61	1507	20231113	3.85	2635	-40.61	20230615	1507	3.85	20231113	2635	-40.61	20230615	1507	3.85	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
17	20231129	091153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1578	-10	5	-0.63	10763095	6807	8.14	1595	1595	1577	2060	1112	1588	1581.18	3.67	0	-6394	1637	1612	1595	1570	1553	1604	1562	37	472	100	1170	1	1	36959013	583	17.93	1.93	12	0.02	88.00	819.00	2635	20230615	-40.11	1507	20231113	4.71	2635	-40.11	20230615	1507	4.71	20231113	2635	-40.11	20230615	1507	4.71	20231113	2.74	N	307280	100	36 억		1355240	N	N	0	N	00	N
18	20231128	161153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	0	3	0.00	132627323	83590	109.46	1603	1620	1578	2060	1112	1588	1586.64	3.68	0	-3622	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	587	18.05	1.94	12	0.23	88.00	819.00	2635	20230615	-39.73	1507	20231113	5.37	2635	-39.73	20230615	1507	5.37	20231113	2635	-39.73	20230615	1507	5.37	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
19	20231128	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	-2	5	-0.13	122797572	77371	101.32	1603	1620	1578	2060	1112	1588	1587.13	3.68	0	-3492	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	586	18.02	1.94	12	0.21	88.00	819.00	2635	20230615	-39.81	1507	20231113	5.24	2635	-39.81	20230615	1507	5.24	20231113	2635	-39.81	20230615	1507	5.24	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
20	20231128	141153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	0	3	0.00	98063252	61727	80.83	1603	1620	1578	2060	1112	1588	1588.66	3.68	0	-2912	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	587	18.05	1.94	12	0.17	88.00	819.00	2635	20230615	-39.73	1507	20231113	5.37	2635	-39.73	20230615	1507	5.37	20231113	2635	-39.73	20230615	1507	5.37	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
21	20231128	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	-1	5	-0.06	97086975	61112	80.03	1603	1620	1578	2060	1112	1588	1588.67	3.68	0	-2791	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	587	18.03	1.94	12	0.17	88.00	819.00	2635	20230615	-39.77	1507	20231113	5.31	2635	-39.77	20230615	1507	5.31	20231113	2635	-39.77	20230615	1507	5.31	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
22	20231128	121153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	1	2	0.06	88244817	55531	72.72	1603	1620	1578	2060	1112	1588	1589.11	3.68	0	-2772	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	587	18.06	1.94	12	0.15	88.00	819.00	2635	20230615	-39.70	1507	20231113	5.44	2635	-39.70	20230615	1507	5.44	20231113	2635	-39.70	20230615	1507	5.44	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
23	20231128	111153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	2	2	0.13	80252762	50482	66.11	1603	1620	1578	2060	1112	1588	1589.73	3.68	0	-2751	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	588	18.07	1.94	12	0.14	88.00	819.00	2635	20230615	-39.66	1507	20231113	5.51	2635	-39.66	20230615	1507	5.51	20231113	2635	-39.66	20230615	1507	5.51	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
24	20231128	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	-5	5	-0.31	50576370	31761	41.59	1603	1620	1579	2060	1112	1588	1592.40	3.68	0	-1938	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	585	17.99	1.93	12	0.09	88.00	819.00	2635	20230615	-39.92	1507	20231113	5.04	2635	-39.92	20230615	1507	5.04	20231113	2635	-39.92	20230615	1507	5.04	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
25	20231128	091149	57	100.00	KOSDAQ		제약	N	N	N	N		N	1611	23	2	1.45	15915861	9909	12.98	1603	1620	1603	2060	1112	1588	1606.20	3.68	0	-1706	1615	1601	1579	1565	1543	1608	1572	37	472	100	1170	1	1	36959013	595	18.31	1.97	12	0.03	88.00	819.00	2635	20230615	-38.86	1507	20231113	6.90	2635	-38.86	20230615	1507	6.90	20231113	2635	-38.86	20230615	1507	6.90	20231113	2.77	N	307280	100	36 억		1359550	N	N	0	N	00	N
26	20231127	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	25	2	1.60	112956653	71718	159.96	1564	1593	1557	2030	1095	1563	1574.90	3.69	0	-4048	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	587	18.05	1.94	12	0.19	88.00	819.00	2635	20230615	-39.73	1507	20231113	5.37	2635	-39.73	20230615	1507	5.37	20231113	2635	-39.73	20230615	1507	5.37	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
27	20231127	151153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	26	2	1.66	106915734	67914	151.47	1564	1593	1557	2030	1095	1563	1574.28	3.69	0	-4008	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	587	18.06	1.94	12	0.18	88.00	819.00	2635	20230615	-39.70	1507	20231113	5.44	2635	-39.70	20230615	1507	5.44	20231113	2635	-39.70	20230615	1507	5.44	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
28	20231127	141150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	27	2	1.73	95134908	60498	134.93	1564	1593	1557	2030	1095	1563	1572.53	3.69	0	-6480	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	588	18.07	1.94	12	0.16	88.00	819.00	2635	20230615	-39.66	1507	20231113	5.51	2635	-39.66	20230615	1507	5.51	20231113	2635	-39.66	20230615	1507	5.51	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
29	20231127	131152	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	23	2	1.47	85818052	54615	121.81	1564	1589	1557	2030	1095	1563	1571.33	3.69	0	-6483	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	586	18.02	1.94	12	0.15	88.00	819.00	2635	20230615	-39.81	1507	20231113	5.24	2635	-39.81	20230615	1507	5.24	20231113	2635	-39.81	20230615	1507	5.24	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
30	20231127	121158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	9	2	0.58	53948183	34472	76.88	1564	1578	1557	2030	1095	1563	1564.99	3.69	0	-4594	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	581	17.86	1.92	12	0.09	88.00	819.00	2635	20230615	-40.34	1507	20231113	4.31	2635	-40.34	20230615	1507	4.31	20231113	2635	-40.34	20230615	1507	4.31	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
31	20231127	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1564	1	2	0.06	37045496	23722	52.91	1564	1572	1557	2030	1095	1563	1561.65	3.69	0	-4286	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	578	17.77	1.91	12	0.06	88.00	819.00	2635	20230615	-40.65	1507	20231113	3.78	2635	-40.65	20230615	1507	3.78	20231113	2635	-40.65	20230615	1507	3.78	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
32	20231127	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	-3	5	-0.19	31550550	20202	45.06	1564	1572	1557	2030	1095	1563	1561.75	3.69	0	-4604	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	577	17.73	1.90	12	0.05	88.00	819.00	2635	20230615	-40.80	1507	20231113	3.52	2635	-40.80	20230615	1507	3.52	20231113	2635	-40.80	20230615	1507	3.52	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
33	20231127	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1568	5	2	0.32	2838035	1813	4.04	1564	1572	1557	2030	1095	1563	1565.38	3.69	0	-1249	1577	1570	1561	1554	1545	1573	1557	37	467	100	1150	1	1	36959013	580	17.82	1.91	12	0.00	88.00	819.00	2635	20230615	-40.49	1507	20231113	4.05	2635	-40.49	20230615	1507	4.05	20231113	2635	-40.49	20230615	1507	4.05	20231113	2.76	N	307280	100	36 억		1364008	N	N	0	N	00	N
34	20231124	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	3	2	0.19	69983988	44835	78.54	1560	1568	1552	2025	1092	1560	1560.92	3.70	0	-2698	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	578	17.76	1.91	12	0.12	88.00	819.00	2635	20230615	-40.68	1507	20231113	3.72	2635	-40.68	20230615	1507	3.72	20231113	2635	-40.68	20230615	1507	3.72	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
35	20231124	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	3	2	0.19	60285636	38631	67.68	1560	1568	1552	2025	1092	1560	1560.55	3.70	0	-1741	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	578	17.76	1.91	12	0.10	88.00	819.00	2635	20230615	-40.68	1507	20231113	3.72	2635	-40.68	20230615	1507	3.72	20231113	2635	-40.68	20230615	1507	3.72	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
36	20231124	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1558	-2	5	-0.13	41569989	26642	46.67	1560	1568	1552	2025	1092	1560	1560.32	3.70	0	1113	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	576	17.70	1.90	12	0.07	88.00	819.00	2635	20230615	-40.87	1507	20231113	3.38	2635	-40.87	20230615	1507	3.38	20231113	2635	-40.87	20230615	1507	3.38	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
37	20231124	131135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	1	2	0.06	32036231	20529	35.96	1560	1568	1552	2025	1092	1560	1560.54	3.70	0	2962	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	577	17.74	1.91	12	0.06	88.00	819.00	2635	20230615	-40.76	1507	20231113	3.58	2635	-40.76	20230615	1507	3.58	20231113	2635	-40.76	20230615	1507	3.58	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
38	20231124	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	1	2	0.06	28936796	18545	32.49	1560	1568	1552	2025	1092	1560	1560.36	3.70	0	3433	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	577	17.74	1.91	12	0.05	88.00	819.00	2635	20230615	-40.76	1507	20231113	3.58	2635	-40.76	20230615	1507	3.58	20231113	2635	-40.76	20230615	1507	3.58	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
39	20231124	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	1	2	0.06	28260636	18112	31.73	1560	1568	1552	2025	1092	1560	1560.33	3.70	0	3742	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	577	17.74	1.91	12	0.05	88.00	819.00	2635	20230615	-40.76	1507	20231113	3.58	2635	-40.76	20230615	1507	3.58	20231113	2635	-40.76	20230615	1507	3.58	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
40	20231124	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	1	2	0.06	13829969	8891	15.58	1560	1565	1552	2025	1092	1560	1555.50	3.70	0	3038	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	577	17.74	1.91	12	0.02	88.00	819.00	2635	20230615	-40.76	1507	20231113	3.58	2635	-40.76	20230615	1507	3.58	20231113	2635	-40.76	20230615	1507	3.58	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
41	20231124	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	0	3	0.00	12171905	7830	13.72	1560	1560	1552	2025	1092	1560	1554.52	3.70	0	2981	1578	1569	1560	1551	1542	1564	1546	37	465	100	1150	1	1	36959013	577	17.73	1.90	12	0.02	88.00	819.00	2635	20230615	-40.80	1507	20231113	3.52	2635	-40.80	20230615	1507	3.52	20231113	2635	-40.80	20230615	1507	3.52	20231113	2.76	N	307280	100	36 억		1367345	N	N	0	N	00	N
42	20231123	161119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1560	3	2	0.19	89138168	57083	65.53	1567	1569	1551	2020	1090	1557	1561.55	3.70	0	-106	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	577	17.73	1.90	12	0.15	88.00	819.00	2635	20230615	-40.80	1507	20231113	3.52	2635	-40.80	20230615	1507	3.52	20231113	2635	-40.80	20230615	1507	3.52	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
43	20231123	151157	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1563	6	2	0.39	82465670	52810	60.63	1567	1569	1551	2020	1090	1557	1561.55	3.70	0	-106	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	578	17.76	1.91	12	0.14	88.00	819.00	2635	20230615	-40.68	1507	20231113	3.72	2635	-40.68	20230615	1507	3.72	20231113	2635	-40.68	20230615	1507	3.72	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
44	20231123	141158	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1563	6	2	0.39	66757732	42750	49.08	1567	1569	1551	2020	1090	1557	1561.58	3.70	0	-2478	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	578	17.76	1.91	12	0.12	88.00	819.00	2635	20230615	-40.68	1507	20231113	3.72	2635	-40.68	20230615	1507	3.72	20231113	2635	-40.68	20230615	1507	3.72	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
45	20231123	131156	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1558	1	2	0.06	53635438	34340	39.42	1567	1569	1551	2020	1090	1557	1561.89	3.70	0	-2480	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	576	17.70	1.90	12	0.09	88.00	819.00	2635	20230615	-40.87	1507	20231113	3.38	2635	-40.87	20230615	1507	3.38	20231113	2635	-40.87	20230615	1507	3.38	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
46	20231123	121137	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1565	8	2	0.51	50251614	32167	36.93	1567	1569	1551	2020	1090	1557	1562.21	3.70	0	-2483	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	578	17.78	1.91	12	0.09	88.00	819.00	2635	20230615	-40.61	1507	20231113	3.85	2635	-40.61	20230615	1507	3.85	20231113	2635	-40.61	20230615	1507	3.85	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
47	20231123	111208	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1564	7	2	0.45	15617493	10012	11.49	1567	1569	1551	2020	1090	1557	1559.88	3.70	0	-2265	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	578	17.77	1.91	12	0.03	88.00	819.00	2635	20230615	-40.65	1507	20231113	3.78	2635	-40.65	20230615	1507	3.78	20231113	2635	-40.65	20230615	1507	3.78	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
48	20231123	101142	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1562	5	2	0.32	10978767	7028	8.07	1567	1569	1551	2020	1090	1557	1562.15	3.70	0	-2532	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	577	17.75	1.91	12	0.02	88.00	819.00	2635	20230615	-40.72	1507	20231113	3.65	2635	-40.72	20230615	1507	3.65	20231113	2635	-40.72	20230615	1507	3.65	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
49	20231123	091136	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1565	8	2	0.51	6336872	4048	4.65	1567	1569	1557	2020	1090	1557	1565.43	3.70	0	-1523	1571	1563	1551	1543	1531	1568	1548	37	463	100	1150	1	1	36959013	578	17.78	1.91	12	0.01	88.00	819.00	2635	20230615	-40.61	1507	20231113	3.85	2635	-40.61	20230615	1507	3.85	20231113	2635	-40.61	20230615	1507	3.85	20231113	2.74	N	307280	100	36 억		1366485	N	N	0	N	00	N
50	20231122	161055	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1557	5	2	0.32	134501174	86902	54.92	1553	1559	1539	2015	1087	1552	1547.70	3.80	0	-20326	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	568	17.69	1.90	12	0.24	88.00	819.00	2635	20230615	-40.91	1507	20231113	3.32	2635	-40.91	20230615	1507	3.32	20231113	2635	-40.91	20230615	1507	3.32	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
51	20231122	151118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1556	4	2	0.26	130317539	84214	53.22	1553	1559	1539	2015	1087	1552	1547.46	3.80	0	-19771	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	568	17.68	1.90	12	0.23	88.00	819.00	2635	20230615	-40.95	1507	20231113	3.25	2635	-40.95	20230615	1507	3.25	20231113	2635	-40.95	20230615	1507	3.25	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
52	20231122	141108	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1548	-4	5	-0.26	115827849	74835	47.29	1553	1559	1539	2015	1087	1552	1547.78	3.80	0	-19638	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	565	17.59	1.89	12	0.20	88.00	819.00	2635	20230615	-41.25	1507	20231113	2.72	2635	-41.25	20230615	1507	2.72	20231113	2635	-41.25	20230615	1507	2.72	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
53	20231122	131146	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1547	-5	5	-0.32	109920965	71020	44.88	1553	1559	1539	2015	1087	1552	1547.75	3.80	0	-20148	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	565	17.58	1.89	12	0.19	88.00	819.00	2635	20230615	-41.29	1507	20231113	2.65	2635	-41.29	20230615	1507	2.65	20231113	2635	-41.29	20230615	1507	2.65	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
54	20231122	121152	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1550	-2	5	-0.13	86373813	55765	35.24	1553	1559	1539	2015	1087	1552	1548.89	3.80	0	-17327	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	566	17.61	1.89	12	0.15	88.00	819.00	2635	20230615	-41.18	1507	20231113	2.85	2635	-41.18	20230615	1507	2.85	20231113	2635	-41.18	20230615	1507	2.85	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
55	20231122	111242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1550	-2	5	-0.13	83865887	54148	34.22	1553	1559	1539	2015	1087	1552	1548.83	3.80	0	-16211	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	566	17.61	1.89	12	0.15	88.00	819.00	2635	20230615	-41.18	1507	20231113	2.85	2635	-41.18	20230615	1507	2.85	20231113	2635	-41.18	20230615	1507	2.85	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
56	20231122	101203	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1558	6	2	0.39	28031949	18050	11.41	1553	1559	1551	2015	1087	1552	1553.02	3.80	0	-4293	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	569	17.70	1.90	12	0.05	88.00	819.00	2635	20230615	-40.87	1507	20231113	3.38	2635	-40.87	20230615	1507	3.38	20231113	2635	-40.87	20230615	1507	3.38	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
57	20231122	091111	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1552	0	3	0.00	13356331	8606	5.44	1553	1553	1551	2015	1087	1552	1551.98	3.80	0	-3592	1612	1582	1565	1535	1518	1573	1526	37	463	100	1140	1	1	36505210	567	17.64	1.89	12	0.02	88.00	819.00	2635	20230615	-41.10	1507	20231113	2.99	2635	-41.10	20230615	1507	2.99	20231113	2635	-41.10	20230615	1507	2.99	20231113	2.73	N	307280	100	36 억		1386461	N	N	0	N	00	N
58	20231121	161109	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1552	-20	5	-1.27	247133076	158244	220.60	1573	1595	1548	2040	1101	1572	1561.72	3.80	0	1042	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	567	17.64	1.89	12	0.43	88.00	819.00	2635	20230615	-41.10	1507	20231113	2.99	2635	-41.10	20230615	1507	2.99	20231113	2635	-41.10	20230615	1507	2.99	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
59	20231121	151114	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1551	-21	5	-1.34	216872461	138725	193.39	1573	1595	1550	2040	1101	1572	1563.33	3.80	0	530	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	566	17.62	1.89	12	0.38	88.00	819.00	2635	20230615	-41.14	1507	20231113	2.92	2635	-41.14	20230615	1507	2.92	20231113	2635	-41.14	20230615	1507	2.92	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
60	20231121	141057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1554	-18	5	-1.15	150107151	95735	133.46	1573	1595	1552	2040	1101	1572	1567.94	3.80	0	956	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	567	17.66	1.90	12	0.26	88.00	819.00	2635	20230615	-41.02	1507	20231113	3.12	2635	-41.02	20230615	1507	3.12	20231113	2635	-41.02	20230615	1507	3.12	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
61	20231121	131047	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1559	-13	5	-0.83	110249041	70105	97.73	1573	1595	1559	2040	1101	1572	1572.63	3.80	0	5741	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	569	17.72	1.90	12	0.19	88.00	819.00	2635	20230615	-40.83	1507	20231113	3.45	2635	-40.83	20230615	1507	3.45	20231113	2635	-40.83	20230615	1507	3.45	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
62	20231121	121049	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1586	14	2	0.89	61428147	38966	54.32	1573	1595	1568	2040	1101	1572	1576.46	3.80	0	9810	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	579	18.02	1.94	12	0.11	88.00	819.00	2635	20230615	-39.81	1507	20231113	5.24	2635	-39.81	20230615	1507	5.24	20231113	2635	-39.81	20230615	1507	5.24	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
63	20231121	111042	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1587	15	2	0.95	59265918	37602	52.42	1573	1595	1568	2040	1101	1572	1576.14	3.80	0	9921	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	579	18.03	1.94	12	0.10	88.00	819.00	2635	20230615	-39.77	1507	20231113	5.31	2635	-39.77	20230615	1507	5.31	20231113	2635	-39.77	20230615	1507	5.31	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
64	20231121	101016	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1588	16	2	1.02	52400574	33262	46.37	1573	1595	1568	2040	1101	1572	1575.39	3.80	0	8778	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	580	18.05	1.94	12	0.09	88.00	819.00	2635	20230615	-39.73	1507	20231113	5.37	2635	-39.73	20230615	1507	5.37	20231113	2635	-39.73	20230615	1507	5.37	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
65	20231121	091034	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1576	4	2	0.25	36400936	23139	32.26	1573	1580	1568	2040	1101	1572	1573.14	3.80	0	11481	1606	1589	1575	1558	1544	1582	1551	37	468	100	1160	1	1	36505210	575	17.91	1.92	12	0.06	88.00	819.00	2635	20230615	-40.19	1507	20231113	4.58	2635	-40.19	20230615	1507	4.58	20231113	2635	-40.19	20230615	1507	4.58	20231113	2.71	N	307280	100	36 억		1385419	N	N	0	N	00	N
66	20231120	161038	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1572	0	3	0.00	112964162	71733	55.51	1589	1592	1561	2040	1101	1572	1574.79	3.75	0	15432	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	574	17.86	1.92	12	0.20	88.00	819.00	2635	20230615	-40.34	1507	20231113	4.31	2635	-40.34	20230615	1507	4.31	20231113	2635	-40.34	20230615	1507	4.31	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
67	20231120	151049	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1572	0	3	0.00	105963088	67279	52.07	1589	1592	1561	2040	1101	1572	1574.98	3.75	0	15597	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	574	17.86	1.92	12	0.18	88.00	819.00	2635	20230615	-40.34	1507	20231113	4.31	2635	-40.34	20230615	1507	4.31	20231113	2635	-40.34	20230615	1507	4.31	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
68	20231120	141049	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1571	-1	5	-0.06	82904593	52584	40.69	1589	1592	1561	2040	1101	1572	1576.61	3.75	0	13096	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	573	17.85	1.92	12	0.14	88.00	819.00	2635	20230615	-40.38	1507	20231113	4.25	2635	-40.38	20230615	1507	4.25	20231113	2635	-40.38	20230615	1507	4.25	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
69	20231120	131043	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1574	2	2	0.13	61587110	39001	30.18	1589	1592	1561	2040	1101	1572	1579.12	3.75	0	5746	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	575	17.89	1.92	12	0.11	88.00	819.00	2635	20230615	-40.27	1507	20231113	4.45	2635	-40.27	20230615	1507	4.45	20231113	2635	-40.27	20230615	1507	4.45	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
70	20231120	121046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1578	6	2	0.38	42786440	27049	20.93	1589	1592	1561	2040	1101	1572	1581.81	3.75	0	2934	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	576	17.93	1.93	12	0.07	88.00	819.00	2635	20230615	-40.11	1507	20231113	4.71	2635	-40.11	20230615	1507	4.71	20231113	2635	-40.11	20230615	1507	4.71	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
71	20231120	111039	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1585	13	2	0.83	27729703	17525	13.56	1589	1592	1561	2040	1101	1572	1582.29	3.75	0	1716	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	579	18.01	1.94	12	0.05	88.00	819.00	2635	20230615	-39.85	1507	20231113	5.18	2635	-39.85	20230615	1507	5.18	20231113	2635	-39.85	20230615	1507	5.18	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
72	20231120	101037	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1591	19	2	1.21	20373284	12888	9.97	1589	1592	1561	2040	1101	1572	1580.79	3.75	0	901	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	581	18.08	1.94	12	0.04	88.00	819.00	2635	20230615	-39.62	1507	20231113	5.57	2635	-39.62	20230615	1507	5.57	20231113	2635	-39.62	20230615	1507	5.57	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
73	20231120	091048	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1589	17	2	1.08	1778120	1122	0.87	1589	1589	1572	2040	1101	1572	1584.78	3.75	0	154	1668	1619	1591	1542	1514	1606	1529	37	468	100	1160	1	1	36505210	580	18.06	1.94	12	0.00	88.00	819.00	2635	20230615	-39.70	1507	20231113	5.44	2635	-39.70	20230615	1507	5.44	20231113	2635	-39.70	20230615	1507	5.44	20231113	2.73	N	307280	100	36 억		1369971	N	N	0	N	00	N
74	20231117	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	-48	5	-2.96	205403473	129197	195.32	1640	1640	1563	2105	1134	1620	1590.06	3.90	0	-53913	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	574	17.86	1.92	12	0.35	88.00	819.00	2635	20230615	-40.34	1507	20231113	4.31	2635	-40.34	20230615	1507	4.31	20231113	2635	-40.34	20230615	1507	4.31	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
75	20231117	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	1570	-50	5	-3.09	186992108	117463	177.58	1640	1640	1570	2105	1134	1620	1591.92	3.90	0	-53606	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	573	17.84	1.92	12	0.32	88.00	819.00	2635	20230615	-40.42	1507	20231113	4.18	2635	-40.42	20230615	1507	4.18	20231113	2635	-40.42	20230615	1507	4.18	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
76	20231117	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	-33	5	-2.04	125842681	78755	119.06	1640	1640	1585	2105	1134	1620	1597.90	3.90	0	-33315	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	579	18.03	1.94	12	0.22	88.00	819.00	2635	20230615	-39.77	1507	20231113	5.31	2635	-39.77	20230615	1507	5.31	20231113	2635	-39.77	20230615	1507	5.31	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
77	20231117	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	-33	5	-2.04	116790204	73047	110.43	1640	1640	1585	2105	1134	1620	1598.84	3.90	0	-30224	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	579	18.03	1.94	12	0.20	88.00	819.00	2635	20230615	-39.77	1507	20231113	5.31	2635	-39.77	20230615	1507	5.31	20231113	2635	-39.77	20230615	1507	5.31	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
78	20231117	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	-30	5	-1.85	110755721	69254	104.70	1640	1640	1588	2105	1134	1620	1599.27	3.90	0	-27456	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	580	18.07	1.94	12	0.19	88.00	819.00	2635	20230615	-39.66	1507	20231113	5.51	2635	-39.66	20230615	1507	5.51	20231113	2635	-39.66	20230615	1507	5.51	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
79	20231117	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	1599	-21	5	-1.30	77957356	48684	73.60	1640	1640	1595	2105	1134	1620	1601.29	3.90	0	-13961	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	584	18.17	1.95	12	0.13	88.00	819.00	2635	20230615	-39.32	1507	20231113	6.10	2635	-39.32	20230615	1507	6.10	20231113	2635	-39.32	20230615	1507	6.10	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
80	20231117	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	1609	-11	5	-0.68	45378318	28316	42.81	1640	1640	1595	2105	1134	1620	1602.57	3.90	0	-12937	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	587	18.28	1.96	12	0.08	88.00	819.00	2635	20230615	-38.94	1507	20231113	6.77	2635	-38.94	20230615	1507	6.77	20231113	2635	-38.94	20230615	1507	6.77	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
81	20231117	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	-19	5	-1.17	10660496	6609	9.99	1640	1640	1599	2105	1134	1620	1613.03	3.90	0	-4656	1661	1640	1623	1602	1585	1632	1594	37	485	100	1190	1	1	36505210	584	18.19	1.95	12	0.02	88.00	819.00	2635	20230615	-39.24	1507	20231113	6.24	2635	-39.24	20230615	1507	6.24	20231113	2635	-39.24	20230615	1507	6.24	20231113	2.78	N	307280	100	36 억		1424470	N	N	0	N	00	N
82	20231116	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	-1	5	-0.06	100594453	62101	77.43	1644	1644	1606	2105	1135	1621	1619.85	3.94	0	-12867	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	591	18.41	1.98	12	0.17	88.00	819.00	2635	20230615	-38.52	1507	20231113	7.50	2635	-38.52	20230615	1507	7.50	20231113	2635	-38.52	20230615	1507	7.50	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
83	20231116	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1622	1	2	0.06	95443532	58924	73.47	1644	1644	1606	2105	1135	1621	1619.77	3.94	0	-11326	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	592	18.43	1.98	12	0.16	88.00	819.00	2635	20230615	-38.44	1507	20231113	7.63	2635	-38.44	20230615	1507	7.63	20231113	2635	-38.44	20230615	1507	7.63	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
84	20231116	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1628	7	2	0.43	83863891	51763	64.54	1644	1644	1606	2105	1135	1621	1620.15	3.94	0	-9473	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	594	18.50	1.99	12	0.14	88.00	819.00	2635	20230615	-38.22	1507	20231113	8.03	2635	-38.22	20230615	1507	8.03	20231113	2635	-38.22	20230615	1507	8.03	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
85	20231116	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1623	2	2	0.12	59885327	36966	46.09	1644	1644	1606	2105	1135	1621	1620.01	3.94	0	-12073	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	592	18.44	1.98	12	0.10	88.00	819.00	2635	20230615	-38.41	1507	20231113	7.70	2635	-38.41	20230615	1507	7.70	20231113	2635	-38.41	20230615	1507	7.70	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
86	20231116	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	1621	0	3	0.00	44084743	27229	33.95	1644	1644	1606	2105	1135	1621	1619.04	3.94	0	-12063	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	592	18.42	1.98	12	0.07	88.00	819.00	2635	20230615	-38.48	1507	20231113	7.56	2635	-38.48	20230615	1507	7.56	20231113	2635	-38.48	20230615	1507	7.56	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
87	20231116	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	1619	-2	5	-0.12	27824336	17218	21.47	1644	1644	1606	2105	1135	1621	1616.00	3.94	0	-9598	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	591	18.40	1.98	12	0.05	88.00	819.00	2635	20230615	-38.56	1507	20231113	7.43	2635	-38.56	20230615	1507	7.43	20231113	2635	-38.56	20230615	1507	7.43	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
88	20231116	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1622	1	2	0.06	3055656	1878	2.34	1644	1644	1620	2105	1135	1621	1627.08	3.94	0	-893	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	592	18.43	1.98	12	0.01	88.00	819.00	2635	20230615	-38.44	1507	20231113	7.63	2635	-38.44	20230615	1507	7.63	20231113	2635	-38.44	20230615	1507	7.63	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
89	20231116	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	1621	0	3	0.00	0	0	0.00	0	0	0	2105	1135	1621	0.00	3.94	0	0	1667	1644	1627	1604	1587	1635	1595	37	484	100	1190	1	1	36505210	592	18.42	1.98	12	0.00	88.00	819.00	2635	20230615	-38.48	1507	20231113	7.56	2635	-38.48	20230615	1507	7.56	20231113	2635	-38.48	20230615	1507	7.56	20231113	3.02	N	307280	100	36 억		1438335	N	N	0	N	00	N
90	20231115	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	1621	-8	5	-0.49	130496815	80203	14.43	1646	1650	1610	2115	1141	1629	1627.24	4.00	0	-21832	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	592	18.42	1.98	12	0.22	88.00	819.00	2635	20230615	-38.48	1507	20231113	7.56	2635	-38.48	20230615	1507	7.56	20231113	2635	-38.48	20230615	1507	7.56	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
91	20231115	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	1635	6	2	0.37	112591917	69185	12.45	1646	1650	1610	2115	1141	1629	1627.40	4.00	0	-20163	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	597	18.58	2.00	12	0.19	88.00	819.00	2635	20230615	-37.95	1507	20231113	8.49	2635	-37.95	20230615	1507	8.49	20231113	2635	-37.95	20230615	1507	8.49	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
92	20231115	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	1635	6	2	0.37	92706630	57012	10.26	1646	1646	1610	2115	1141	1629	1626.09	4.00	0	-20895	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	597	18.58	2.00	12	0.16	88.00	819.00	2635	20230615	-37.95	1507	20231113	8.49	2635	-37.95	20230615	1507	8.49	20231113	2635	-37.95	20230615	1507	8.49	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
93	20231115	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	1645	16	2	0.98	83011774	51109	9.20	1646	1646	1610	2115	1141	1629	1624.21	4.00	0	-15429	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	601	18.69	2.01	12	0.14	88.00	819.00	2635	20230615	-37.57	1507	20231113	9.16	2635	-37.57	20230615	1507	9.16	20231113	2635	-37.57	20230615	1507	9.16	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
94	20231115	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	1627	-2	5	-0.12	66457172	40954	7.37	1646	1646	1610	2115	1141	1629	1622.73	4.00	0	-14987	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	594	18.49	1.99	12	0.11	88.00	819.00	2635	20230615	-38.25	1507	20231113	7.96	2635	-38.25	20230615	1507	7.96	20231113	2635	-38.25	20230615	1507	7.96	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
95	20231115	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	1629	0	3	0.00	65175422	40167	7.23	1646	1646	1610	2115	1141	1629	1622.61	4.00	0	-14779	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	595	18.51	1.99	12	0.11	88.00	819.00	2635	20230615	-38.18	1507	20231113	8.10	2635	-38.18	20230615	1507	8.10	20231113	2635	-38.18	20230615	1507	8.10	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
96	20231115	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	-9	5	-0.55	50963963	31441	5.66	1646	1646	1610	2115	1141	1629	1620.94	4.00	0	-10877	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	591	18.41	1.98	12	0.09	88.00	819.00	2635	20230615	-38.52	1507	20231113	7.50	2635	-38.52	20230615	1507	7.50	20231113	2635	-38.52	20230615	1507	7.50	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
97	20231115	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	1618	-11	5	-0.68	19845359	12182	2.19	1646	1646	1618	2115	1141	1629	1629.07	4.00	0	-4097	1753	1691	1611	1549	1469	1722	1580	37	486	100	1200	1	1	36505210	591	18.39	1.98	12	0.03	88.00	819.00	2635	20230615	-38.60	1507	20231113	7.37	2635	-38.60	20230615	1507	7.37	20231113	2635	-38.60	20230615	1507	7.37	20231113	2.95	N	307280	100	36 억		1458684	N	N	0	N	00	N
98	20231114	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	1629	99	2	6.47	899424832	555293	550.37	1531	1673	1531	1989	1071	1530	1619.73	3.68	0	121210	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	595	18.51	1.99	12	1.52	88.00	819.00	2635	20230615	-38.18	1507	20231113	8.10	2635	-38.18	20230615	1507	8.10	20231113	2635	-38.18	20230615	1507	8.10	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
99	20231114	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	90	2	5.88	890369612	549728	544.86	1531	1673	1531	1989	1071	1530	1619.65	3.68	0	120573	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	591	18.41	1.98	12	1.51	88.00	819.00	2635	20230615	-38.52	1507	20231113	7.50	2635	-38.52	20230615	1507	7.50	20231113	2635	-38.52	20230615	1507	7.50	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
100	20231114	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	83	2	5.42	875210802	540398	535.61	1531	1673	1531	1989	1071	1530	1619.57	3.68	0	120702	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	589	18.33	1.97	12	1.48	88.00	819.00	2635	20230615	-38.79	1507	20231113	7.03	2635	-38.79	20230615	1507	7.03	20231113	2635	-38.79	20230615	1507	7.03	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
101	20231114	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1630	100	2	6.54	841140166	519339	514.74	1531	1673	1531	1989	1071	1530	1619.64	3.68	0	120547	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	595	18.52	1.99	12	1.42	88.00	819.00	2635	20230615	-38.14	1507	20231113	8.16	2635	-38.14	20230615	1507	8.16	20231113	2635	-38.14	20230615	1507	8.16	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
102	20231114	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	1638	108	2	7.06	832185813	513846	509.29	1531	1673	1531	1989	1071	1530	1619.52	3.68	0	122344	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	598	18.61	2.00	12	1.41	88.00	819.00	2635	20230615	-37.84	1507	20231113	8.69	2635	-37.84	20230615	1507	8.69	20231113	2635	-37.84	20230615	1507	8.69	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
103	20231114	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	1648	118	2	7.71	815149629	503425	498.96	1531	1673	1531	1989	1071	1530	1619.21	3.68	0	121541	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	602	18.73	2.01	12	1.38	88.00	819.00	2635	20230615	-37.46	1507	20231113	9.36	2635	-37.46	20230615	1507	9.36	20231113	2635	-37.46	20230615	1507	9.36	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
104	20231114	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	1653	123	2	8.04	712520097	440752	436.85	1531	1673	1531	1989	1071	1530	1616.60	3.68	0	109912	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	603	18.78	2.02	12	1.21	88.00	819.00	2635	20230615	-37.27	1507	20231113	9.69	2635	-37.27	20230615	1507	9.69	20231113	2635	-37.27	20230615	1507	9.69	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
105	20231114	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	1553	23	2	1.50	128983663	83743	83.00	1531	1556	1531	1989	1071	1530	1540.23	3.68	0	24507	1585	1557	1532	1504	1479	1556	1503	37	459	100	1130	1	1	36505210	567	17.65	1.90	12	0.23	88.00	819.00	2635	20230615	-41.06	1507	20231113	3.05	2635	-41.06	20230615	1507	3.05	20231113	2635	-41.06	20230615	1507	3.05	20231113	3.23	N	307280	100	36 억		1344953	N	N	0	N	00	N
106	20231113	161045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1530	1	2	0.07	146142055	96190	81.64	1530	1560	1507	1987	1071	1529	1519.29	3.75	0	-23172	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	559	17.39	1.87	12	0.26	88.00	819.00	2635	20230615	-41.94	1507	20231113	1.53	2635	-41.94	20230615	1507	1.53	20231113	2635	-41.94	20230615	1507	1.53	20231113	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
107	20231113	151040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1509	-20	5	-1.31	137290954	90371	76.70	1530	1560	1507	1987	1071	1529	1519.19	3.75	0	-21926	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	551	17.15	1.84	12	0.25	88.00	819.00	2635	20230615	-42.73	1507	20231113	0.13	2635	-42.73	20230615	1507	0.13	20231113	2635	-42.73	20230615	1507	0.13	20231113	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
108	20231113	141041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1508	-21	5	-1.37	123744118	81394	69.08	1530	1560	1507	1987	1071	1529	1520.31	3.75	0	-21058	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	550	17.14	1.84	12	0.22	88.00	819.00	2635	20230615	-42.77	1507	20231113	0.07	2635	-42.77	20230615	1507	0.07	20231113	2635	-42.77	20230615	1507	0.07	20231113	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
109	20231113	131038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1511	-18	5	-1.18	108572962	71344	60.55	1530	1560	1507	1987	1071	1529	1521.82	3.75	0	-22681	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	552	17.17	1.84	12	0.20	88.00	819.00	2635	20230615	-42.66	1507	20231113	0.27	2635	-42.66	20230615	1507	0.27	20231113	2635	-42.66	20230615	1507	0.27	20231113	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
110	20231113	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	1	2	0.07	64306351	42100	35.73	1530	1560	1516	1987	1071	1529	1527.47	3.75	0	-6057	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	559	17.39	1.87	12	0.12	88.00	819.00	2635	20230615	-41.94	1515	20221116	0.99	2635	-41.94	20230615	1515	0.99	20231110	2635	-41.94	20230615	1515	0.99	20221116	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
111	20231113	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1532	3	2	0.20	51777313	33867	28.74	1530	1560	1516	1987	1071	1529	1528.84	3.75	0	1916	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	559	17.41	1.87	12	0.09	88.00	819.00	2635	20230615	-41.86	1515	20221116	1.12	2635	-41.86	20230615	1515	1.12	20231110	2635	-41.86	20230615	1515	1.12	20221116	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
112	20231113	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1528	-1	5	-0.07	31118279	20294	17.22	1530	1560	1520	1987	1071	1529	1533.37	3.75	0	5083	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	558	17.36	1.87	12	0.06	88.00	819.00	2635	20230615	-42.01	1515	20221116	0.86	2635	-42.01	20230615	1515	0.86	20231110	2635	-42.01	20230615	1515	0.86	20221116	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
113	20231113	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1533	4	2	0.26	12108803	7871	6.68	1530	1560	1530	1987	1071	1529	1538.41	3.75	0	899	1602	1565	1540	1503	1478	1553	1491	37	458	100	1130	1	1	36505210	560	17.42	1.87	12	0.02	88.00	819.00	2635	20230615	-41.82	1515	20221116	1.19	2635	-41.82	20230615	1515	1.19	20231110	2635	-41.82	20230615	1515	1.19	20221116	3.17	N	307280	100	36 억		1368772	N	N	0	N	00	N
114	20231110	161056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1529	-27	5	-1.74	180128629	117419	85.90	1569	1577	1515	2020	1090	1556	1534.06	3.79	0	-13232	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	558	17.38	1.87	12	0.32	88.00	819.00	2635	20230615	-41.97	1475	20221108	3.66	2635	-41.97	20230615	1515	0.92	20231110	2635	-41.97	20230615	1515	0.92	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
115	20231110	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1531	-25	5	-1.61	170223730	110941	81.16	1569	1577	1515	2020	1090	1556	1534.36	3.79	0	-12813	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	559	17.40	1.87	12	0.30	88.00	819.00	2635	20230615	-41.90	1475	20221108	3.80	2635	-41.90	20230615	1515	1.06	20231110	2635	-41.90	20230615	1515	1.06	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
116	20231110	141046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1540	-16	5	-1.03	130802558	85154	62.29	1569	1577	1515	2020	1090	1556	1536.06	3.79	0	-11183	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	562	17.50	1.88	12	0.23	88.00	819.00	2635	20230615	-41.56	1475	20221108	4.41	2635	-41.56	20230615	1515	1.65	20231110	2635	-41.56	20230615	1515	1.65	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
117	20231110	131048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1542	-14	5	-0.90	113592453	73912	54.07	1569	1577	1515	2020	1090	1556	1536.85	3.79	0	-10908	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	563	17.52	1.88	12	0.20	88.00	819.00	2635	20230615	-41.48	1475	20221108	4.54	2635	-41.48	20230615	1515	1.78	20231110	2635	-41.48	20230615	1515	1.78	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
118	20231110	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1536	-20	5	-1.29	105168171	68442	50.07	1569	1577	1515	2020	1090	1556	1536.59	3.79	0	-9070	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	561	17.45	1.88	12	0.19	88.00	819.00	2635	20230615	-41.71	1475	20221108	4.14	2635	-41.71	20230615	1515	1.39	20231110	2635	-41.71	20230615	1515	1.39	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
119	20231110	111036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1530	-26	5	-1.67	99620881	64831	47.43	1569	1577	1515	2020	1090	1556	1536.61	3.79	0	-6250	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	559	17.39	1.87	12	0.18	88.00	819.00	2635	20230615	-41.94	1475	20221108	3.73	2635	-41.94	20230615	1515	0.99	20231110	2635	-41.94	20230615	1515	0.99	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
120	20231110	101047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1543	-13	5	-0.84	88027583	57240	41.87	1569	1577	1515	2020	1090	1556	1537.86	3.79	0	-7188	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	563	17.53	1.88	12	0.16	88.00	819.00	2635	20230615	-41.44	1475	20221108	4.61	2635	-41.44	20230615	1515	1.85	20231110	2635	-41.44	20230615	1515	1.85	20231110	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
121	20231110	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1545	-11	5	-0.71	11100699	7146	5.23	1569	1570	1545	2020	1090	1556	1553.40	3.79	0	-2820	1668	1612	1584	1528	1500	1598	1514	37	464	100	1150	1	1	36505210	564	17.56	1.89	12	0.02	88.00	819.00	2635	20230615	-41.37	1475	20221108	4.75	2635	-41.37	20230615	1530	0.98	20231027	2635	-41.37	20230615	1515	1.98	20221116	3.11	N	307280	100	36 억		1382657	N	N	0	N	00	N
122	20231109	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	1556	-74	5	-4.54	216042026	135910	90.17	1636	1640	1556	2115	1141	1630	1589.91	3.87	0	-28473	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	568	17.68	1.90	12	0.37	88.00	819.00	2635	20230615	-40.95	1455	20221107	6.94	2635	-40.95	20230615	1530	1.70	20231027	2635	-40.95	20230615	1515	2.71	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
123	20231109	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	1573	-57	5	-3.50	184083994	115382	76.55	1636	1640	1570	2115	1141	1630	1595.43	3.87	0	-27170	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	574	17.88	1.92	12	0.32	88.00	819.00	2635	20230615	-40.30	1455	20221107	8.11	2635	-40.30	20230615	1530	2.81	20231027	2635	-40.30	20230615	1515	3.83	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
124	20231109	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	-46	5	-2.82	154061607	96400	63.95	1636	1640	1580	2115	1141	1630	1598.15	3.87	0	-21664	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	578	18.00	1.93	12	0.26	88.00	819.00	2635	20230615	-39.89	1455	20221107	8.87	2635	-39.89	20230615	1530	3.53	20231027	2635	-39.89	20230615	1515	4.55	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
125	20231109	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	-40	5	-2.45	92656550	57824	38.36	1636	1640	1588	2115	1141	1630	1602.39	3.87	0	-13378	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	580	18.07	1.94	12	0.16	88.00	819.00	2635	20230615	-39.66	1455	20221107	9.28	2635	-39.66	20230615	1530	3.92	20231027	2635	-39.66	20230615	1515	4.95	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
126	20231109	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	-30	5	-1.84	72973094	45472	30.17	1636	1640	1588	2115	1141	1630	1604.79	3.87	0	-7915	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	584	18.18	1.95	12	0.12	88.00	819.00	2635	20230615	-39.28	1455	20221107	9.97	2635	-39.28	20230615	1530	4.58	20231027	2635	-39.28	20230615	1515	5.61	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
127	20231109	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	-30	5	-1.84	48086168	29903	19.84	1636	1640	1588	2115	1141	1630	1608.07	3.87	0	-4735	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	584	18.18	1.95	12	0.08	88.00	819.00	2635	20230615	-39.28	1455	20221107	9.97	2635	-39.28	20230615	1530	4.58	20231027	2635	-39.28	20230615	1515	5.61	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
128	20231109	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	-30	5	-1.84	33786799	20962	13.91	1636	1640	1588	2115	1141	1630	1611.81	3.87	0	-5407	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	584	18.18	1.95	12	0.06	88.00	819.00	2635	20230615	-39.28	1455	20221107	9.97	2635	-39.28	20230615	1530	4.58	20231027	2635	-39.28	20230615	1515	5.61	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
129	20231109	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1624	-6	5	-0.37	2018349	1238	0.82	1636	1640	1620	2115	1141	1630	1630.33	3.87	0	-387	1688	1659	1641	1612	1594	1650	1603	37	485	100	1200	1	1	36505210	593	18.45	1.98	12	0.00	88.00	819.00	2635	20230615	-38.37	1455	20221107	11.62	2635	-38.37	20230615	1530	6.14	20231027	2635	-38.37	20230615	1515	7.19	20221116	3.03	N	307280	100	36 억		1411130	N	N	0	N	00	N
130	20231108	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	1630	-6	5	-0.37	246693892	150732	192.55	1636	1670	1623	2125	1146	1636	1637.46	3.81	0	18469	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	595	18.52	1.99	12	0.41	88.00	819.00	2635	20230615	-38.14	1455	20221104	12.03	2635	-38.14	20230615	1530	6.54	20231027	2635	-38.14	20230615	1475	10.51	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
131	20231108	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	1631	-5	5	-0.31	205966259	125749	160.64	1636	1670	1623	2125	1146	1636	1637.92	3.81	0	20371	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	595	18.53	1.99	12	0.34	88.00	819.00	2635	20230615	-38.10	1455	20221104	12.10	2635	-38.10	20230615	1530	6.60	20231027	2635	-38.10	20230615	1475	10.58	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
132	20231108	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1631	-5	5	-0.31	160099258	97532	124.59	1636	1670	1623	2125	1146	1636	1641.50	3.81	0	19029	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	595	18.53	1.99	12	0.27	88.00	819.00	2635	20230615	-38.10	1455	20221104	12.10	2635	-38.10	20230615	1530	6.60	20231027	2635	-38.10	20230615	1475	10.58	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
133	20231108	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1644	8	2	0.49	117149697	71187	90.94	1636	1670	1623	2125	1146	1636	1645.66	3.81	0	2219	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	600	18.68	2.01	12	0.20	88.00	819.00	2635	20230615	-37.61	1455	20221104	12.99	2635	-37.61	20230615	1530	7.45	20231027	2635	-37.61	20230615	1475	11.46	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
134	20231108	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	1652	16	2	0.98	63160787	38567	49.27	1636	1652	1623	2125	1146	1636	1637.69	3.81	0	-673	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	603	18.77	2.02	12	0.11	88.00	819.00	2635	20230615	-37.31	1455	20221104	13.54	2635	-37.31	20230615	1530	7.97	20231027	2635	-37.31	20230615	1475	12.00	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
135	20231108	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1626	-10	5	-0.61	33770271	20717	26.46	1636	1645	1623	2125	1146	1636	1630.08	3.81	0	2965	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	594	18.48	1.99	12	0.06	88.00	819.00	2635	20230615	-38.29	1455	20221104	11.75	2635	-38.29	20230615	1530	6.27	20231027	2635	-38.29	20230615	1475	10.24	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
136	20231108	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	0	3	0.00	22007935	13487	17.23	1636	1645	1623	2125	1146	1636	1631.79	3.81	0	2582	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	597	18.59	2.00	12	0.04	88.00	819.00	2635	20230615	-37.91	1455	20221104	12.44	2635	-37.91	20230615	1530	6.93	20231027	2635	-37.91	20230615	1475	10.92	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
137	20231108	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1633	-3	5	-0.18	2732257	1672	2.14	1636	1645	1624	2125	1146	1636	1634.12	3.81	0	132	1685	1660	1635	1610	1585	1648	1598	37	489	100	1210	1	1	36505210	596	18.56	1.99	12	0.00	88.00	819.00	2635	20230615	-38.03	1455	20221104	12.23	2635	-38.03	20230615	1530	6.73	20231027	2635	-38.03	20230615	1475	10.71	20221108	2.94	N	307280	100	36 억		1391642	N	N	0	N	00	N
138	20231107	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	-18	5	-1.09	128209373	78271	58.32	1650	1660	1610	2150	1158	1654	1638.51	3.87	0	-19799	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	597	18.59	2.00	12	0.21	88.00	819.00	2635	20230615	-37.91	1450	20221103	12.83	2635	-37.91	20230615	1530	6.93	20231027	2635	-37.91	20230615	1455	12.44	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
139	20231107	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1636	-18	5	-1.09	93711704	57183	42.61	1650	1660	1610	2150	1158	1654	1638.80	3.87	0	-19637	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	597	18.59	2.00	12	0.16	88.00	819.00	2635	20230615	-37.91	1450	20221103	12.83	2635	-37.91	20230615	1530	6.93	20231027	2635	-37.91	20230615	1455	12.44	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
140	20231107	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1628	-26	5	-1.57	88933335	54249	40.42	1650	1660	1610	2150	1158	1654	1639.35	3.87	0	-19998	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	594	18.50	1.99	12	0.15	88.00	819.00	2635	20230615	-38.22	1450	20221103	12.28	2635	-38.22	20230615	1530	6.41	20231027	2635	-38.22	20230615	1455	11.89	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
141	20231107	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	1645	-9	5	-0.54	83328415	50813	37.86	1650	1660	1610	2150	1158	1654	1639.90	3.87	0	-19589	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	601	18.69	2.01	12	0.14	88.00	819.00	2635	20230615	-37.57	1450	20221103	13.45	2635	-37.57	20230615	1530	7.52	20231027	2635	-37.57	20230615	1455	13.06	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
142	20231107	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1627	-27	5	-1.63	72212003	43985	32.77	1650	1660	1618	2150	1158	1654	1641.74	3.87	0	-18144	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	594	18.49	1.99	12	0.12	88.00	819.00	2635	20230615	-38.25	1450	20221103	12.21	2635	-38.25	20230615	1530	6.34	20231027	2635	-38.25	20230615	1455	11.82	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
143	20231107	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	1651	-3	5	-0.18	33671168	20458	15.24	1650	1660	1635	2150	1158	1654	1645.87	3.87	0	326	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	603	18.76	2.02	12	0.06	88.00	819.00	2635	20230615	-37.34	1450	20221103	13.86	2635	-37.34	20230615	1530	7.91	20231027	2635	-37.34	20230615	1455	13.47	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
144	20231107	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	2	2	0.12	25969409	15792	11.77	1650	1660	1635	2150	1158	1654	1644.47	3.87	0	774	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	605	18.82	2.02	12	0.04	88.00	819.00	2635	20230615	-37.15	1450	20221103	14.21	2635	-37.15	20230615	1530	8.24	20231027	2635	-37.15	20230615	1455	13.81	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
145	20231107	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1655	1	2	0.06	7513923	4567	3.40	1650	1660	1635	2150	1158	1654	1645.26	3.87	0	-3072	1678	1666	1655	1643	1632	1665	1642	37	496	100	1220	1	1	36505210	604	18.81	2.02	12	0.01	88.00	819.00	2635	20230615	-37.19	1450	20221103	14.14	2635	-37.19	20230615	1530	8.17	20231027	2635	-37.19	20230615	1455	13.75	20221107	2.89	N	307280	100	36 억		1412051	N	N	0	N	00	N
146	20231106	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1654	0	3	0.00	221499852	133934	241.11	1654	1667	1644	2150	1158	1654	1653.76	3.93	0	-21811	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	604	18.80	2.02	12	0.37	88.00	819.00	2635	20230615	-37.23	1450	20221102	14.07	2635	-37.23	20230615	1530	8.10	20231027	2635	-37.23	20230615	1455	13.68	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
147	20231106	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1653	-1	5	-0.06	172505268	104312	187.79	1654	1667	1644	2150	1158	1654	1653.74	3.93	0	-20276	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	603	18.78	2.02	12	0.29	88.00	819.00	2635	20230615	-37.27	1450	20221102	14.00	2635	-37.27	20230615	1530	8.04	20231027	2635	-37.27	20230615	1455	13.61	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
148	20231106	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1650	-4	5	-0.24	141530277	85513	153.94	1654	1667	1644	2150	1158	1654	1655.07	3.93	0	-15037	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	602	18.75	2.01	12	0.23	88.00	819.00	2635	20230615	-37.38	1450	20221102	13.79	2635	-37.38	20230615	1530	7.84	20231027	2635	-37.38	20230615	1455	13.40	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
149	20231106	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	2	2	0.12	125479956	75799	136.46	1654	1667	1644	2150	1158	1654	1655.43	3.93	0	-9172	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	605	18.82	2.02	12	0.21	88.00	819.00	2635	20230615	-37.15	1450	20221102	14.21	2635	-37.15	20230615	1530	8.24	20231027	2635	-37.15	20230615	1455	13.81	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
150	20231106	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1653	-1	5	-0.06	117765030	71136	128.06	1654	1667	1644	2150	1158	1654	1655.49	3.93	0	-8023	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	603	18.78	2.02	12	0.19	88.00	819.00	2635	20230615	-37.27	1450	20221102	14.00	2635	-37.27	20230615	1530	8.04	20231027	2635	-37.27	20230615	1455	13.61	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
151	20231106	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1655	1	2	0.06	101413974	61254	110.27	1654	1667	1644	2150	1158	1654	1655.63	3.93	0	-3726	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	604	18.81	2.02	12	0.17	88.00	819.00	2635	20230615	-37.19	1450	20221102	14.14	2635	-37.19	20230615	1530	8.17	20231027	2635	-37.19	20230615	1455	13.75	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
152	20231106	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1657	3	2	0.18	71028015	42876	77.19	1654	1667	1644	2150	1158	1654	1656.59	3.93	0	-2761	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	605	18.83	2.02	12	0.12	88.00	819.00	2635	20230615	-37.12	1450	20221102	14.28	2635	-37.12	20230615	1530	8.30	20231027	2635	-37.12	20230615	1455	13.88	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
153	20231106	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1645	-9	5	-0.54	44615872	26979	48.57	1654	1667	1644	2150	1158	1654	1653.73	3.93	0	-5349	1689	1671	1638	1620	1587	1680	1629	37	496	100	1220	1	1	36505210	601	18.69	2.01	12	0.07	88.00	819.00	2635	20230615	-37.57	1450	20221102	13.45	2635	-37.57	20230615	1530	7.52	20231027	2635	-37.57	20230615	1455	13.06	20221107	2.92	N	307280	100	36 억		1433862	N	N	0	N	00	N
154	20231103	160941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1654	16	2	0.98	91159412	55547	81.76	1652	1656	1605	2125	1147	1638	1639.06	3.96	0	-10411	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	604	18.80	2.02	12	0.15	88.00	819.00	2635	20230615	-37.23	1450	20221102	14.07	2635	-37.23	20230615	1530	8.10	20231027	2635	-37.23	20230615	1450	14.07	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
155	20231103	150937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1649	11	2	0.67	72887903	44500	65.50	1652	1656	1605	2125	1147	1638	1637.93	3.96	0	-10071	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	602	18.74	2.01	12	0.12	88.00	819.00	2635	20230615	-37.42	1450	20221102	13.72	2635	-37.42	20230615	1530	7.78	20231027	2635	-37.42	20230615	1450	13.72	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
156	20231103	140938	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1655	17	2	1.04	67740527	41379	60.91	1652	1656	1605	2125	1147	1638	1637.08	3.96	0	-9229	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	604	18.81	2.02	12	0.11	88.00	819.00	2635	20230615	-37.19	1450	20221102	14.14	2635	-37.19	20230615	1530	8.17	20231027	2635	-37.19	20230615	1450	14.14	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
157	20231103	130937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1651	13	2	0.79	61665146	37696	55.49	1652	1656	1605	2125	1147	1638	1635.85	3.96	0	-7401	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	603	18.76	2.02	12	0.10	88.00	819.00	2635	20230615	-37.34	1450	20221102	13.86	2635	-37.34	20230615	1530	7.91	20231027	2635	-37.34	20230615	1450	13.86	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
158	20231103	120935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1654	16	2	0.98	58340149	35686	52.53	1652	1654	1605	2125	1147	1638	1634.82	3.96	0	-6293	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	604	18.80	2.02	12	0.10	88.00	819.00	2635	20230615	-37.23	1450	20221102	14.07	2635	-37.23	20230615	1530	8.10	20231027	2635	-37.23	20230615	1450	14.07	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
159	20231103	110944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1644	6	2	0.37	44772844	27446	40.40	1652	1652	1605	2125	1147	1638	1631.31	3.96	0	-3490	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	600	18.68	2.01	12	0.08	88.00	819.00	2635	20230615	-37.61	1450	20221102	13.38	2635	-37.61	20230615	1530	7.45	20231027	2635	-37.61	20230615	1450	13.38	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
160	20231103	100925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1645	7	2	0.43	31736234	19528	28.74	1652	1652	1605	2125	1147	1638	1625.17	3.96	0	-3809	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	601	18.69	2.01	12	0.05	88.00	819.00	2635	20230615	-37.57	1450	20221102	13.45	2635	-37.57	20230615	1530	7.52	20231027	2635	-37.57	20230615	1450	13.45	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
161	20231103	090931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1632	-6	5	-0.37	11170304	6828	10.05	1652	1652	1605	2125	1147	1638	1635.96	3.96	0	-2844	1663	1650	1625	1612	1587	1657	1619	37	487	100	1210	1	1	36505210	596	18.55	1.99	12	0.02	88.00	819.00	2635	20230615	-38.06	1450	20221102	12.55	2635	-38.06	20230615	1530	6.67	20231027	2635	-38.06	20230615	1450	12.55	20221103	2.94	N	307280	100	36 억		1444879	N	N	0	N	00	N
162	20231102	160930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1638	38	2	2.38	109768841	67305	72.46	1600	1638	1600	2080	1120	1600	1630.83	3.91	0	18947	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	598	18.61	2.00	12	0.18	88.00	819.00	2635	20230615	-37.84	1450	20221102	12.97	2635	-37.84	20230615	1530	7.06	20231027	2635	-37.84	20230615	1450	12.97	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
163	20231102	150941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1636	36	2	2.25	102239073	62708	67.51	1600	1638	1600	2080	1120	1600	1630.40	3.91	0	17498	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	597	18.59	2.00	12	0.17	88.00	819.00	2635	20230615	-37.91	1450	20221102	12.83	2635	-37.91	20230615	1530	6.93	20231027	2635	-37.91	20230615	1450	12.83	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
164	20231102	140927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1638	38	2	2.38	97639955	59897	64.49	1600	1638	1600	2080	1120	1600	1630.13	3.91	0	18038	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	598	18.61	2.00	12	0.16	88.00	819.00	2635	20230615	-37.84	1450	20221102	12.97	2635	-37.84	20230615	1530	7.06	20231027	2635	-37.84	20230615	1450	12.97	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
165	20231102	130929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1638	38	2	2.38	94098949	57731	62.15	1600	1638	1600	2080	1120	1600	1629.96	3.91	0	17486	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	598	18.61	2.00	12	0.16	88.00	819.00	2635	20230615	-37.84	1450	20221102	12.97	2635	-37.84	20230615	1530	7.06	20231027	2635	-37.84	20230615	1450	12.97	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
166	20231102	120927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1635	35	2	2.19	77233197	47395	51.03	1600	1637	1600	2080	1120	1600	1629.56	3.91	0	17032	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	597	18.58	2.00	12	0.13	88.00	819.00	2635	20230615	-37.95	1450	20221102	12.76	2635	-37.95	20230615	1530	6.86	20231027	2635	-37.95	20230615	1450	12.76	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
167	20231102	110925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1630	30	2	1.88	57013436	35024	37.71	1600	1637	1600	2080	1120	1600	1627.84	3.91	0	10576	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	595	18.52	1.99	12	0.10	88.00	819.00	2635	20230615	-38.14	1450	20221102	12.41	2635	-38.14	20230615	1530	6.54	20231027	2635	-38.14	20230615	1450	12.41	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
168	20231102	100926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1637	37	2	2.31	42150869	25906	27.89	1600	1637	1600	2080	1120	1600	1627.07	3.91	0	4263	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	598	18.60	2.00	12	0.07	88.00	819.00	2635	20230615	-37.87	1450	20221102	12.90	2635	-37.87	20230615	1530	6.99	20231027	2635	-37.87	20230615	1450	12.90	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
169	20231102	090933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1619	19	2	1.19	4338157	2686	2.89	1600	1620	1600	2080	1120	1600	1615.10	3.91	0	-1450	1636	1617	1597	1578	1558	1627	1588	37	480	100	1180	1	1	36505210	591	18.40	1.98	12	0.01	88.00	819.00	2635	20230615	-38.56	1450	20221102	11.66	2635	-38.56	20230615	1530	5.82	20231027	2635	-38.56	20230615	1450	11.66	20221102	2.93	N	307280	100	36 억		1425932	N	N	0	N	00	N
170	20231101	160924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1600	23	2	1.46	146134953	91769	103.15	1577	1616	1577	2050	1104	1577	1592.42	3.83	0	27092	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	584	18.18	1.95	12	0.25	88.00	819.00	2635	20230615	-39.28	1450	20221102	10.34	2635	-39.28	20230615	1530	4.58	20231027	2635	-39.28	20230615	1450	10.34	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
171	20231101	150925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1597	20	2	1.27	141592963	88930	99.96	1577	1616	1577	2050	1104	1577	1592.18	3.83	0	27212	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	583	18.15	1.95	12	0.24	88.00	819.00	2635	20230615	-39.39	1450	20221102	10.14	2635	-39.39	20230615	1530	4.38	20231027	2635	-39.39	20230615	1450	10.14	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
172	20231101	140916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1593	16	2	1.01	113211189	71216	80.05	1577	1607	1577	2050	1104	1577	1589.69	3.83	0	32610	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	582	18.10	1.95	12	0.20	88.00	819.00	2635	20230615	-39.54	1450	20221102	9.86	2635	-39.54	20230615	1530	4.12	20231027	2635	-39.54	20230615	1450	9.86	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
173	20231101	130924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1596	19	2	1.20	101729898	64007	71.94	1577	1607	1577	2050	1104	1577	1589.36	3.83	0	31683	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	583	18.14	1.95	12	0.18	88.00	819.00	2635	20230615	-39.43	1450	20221102	10.07	2635	-39.43	20230615	1530	4.31	20231027	2635	-39.43	20230615	1450	10.07	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
174	20231101	120946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1587	10	2	0.63	76441431	48080	54.04	1577	1607	1577	2050	1104	1577	1589.88	3.83	0	17190	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	579	18.03	1.94	12	0.13	88.00	819.00	2635	20230615	-39.77	1450	20221102	9.45	2635	-39.77	20230615	1530	3.73	20231027	2635	-39.77	20230615	1450	9.45	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
175	20231101	110954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1589	12	2	0.76	61239125	38486	43.26	1577	1607	1577	2050	1104	1577	1591.21	3.83	0	18975	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	580	18.06	1.94	12	0.11	88.00	819.00	2635	20230615	-39.70	1450	20221102	9.59	2635	-39.70	20230615	1530	3.86	20231027	2635	-39.70	20230615	1450	9.59	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
176	20231101	100938	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1605	28	2	1.78	28227293	17736	19.94	1577	1607	1577	2050	1104	1577	1591.53	3.83	0	5693	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	586	18.24	1.96	12	0.05	88.00	819.00	2635	20230615	-39.09	1450	20221102	10.69	2635	-39.09	20230615	1530	4.90	20231027	2635	-39.09	20230615	1450	10.69	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N
177	20231101	090939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1583	6	2	0.38	4359752	2755	3.10	1577	1588	1577	2050	1104	1577	1582.49	3.83	0	1140	1657	1616	1588	1547	1519	1603	1534	37	473	100	1160	1	1	36505210	578	17.99	1.93	12	0.01	88.00	819.00	2635	20230615	-39.92	1450	20221102	9.17	2635	-39.92	20230615	1530	3.46	20231027	2635	-39.92	20230615	1450	9.17	20221102	2.93	N	307280	100	36 억		1398943	N	N	0	N	00	N