KissMeData/082800/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	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-5	5	-0.15	99784530	30487	46.06	3265	3310	3250	4240	2290	3265	3273.02	0.00	0	1340	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.06	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
3	20231130	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-5	5	-0.15	95477065	29167	44.07	3265	3310	3250	4240	2290	3265	3273.46	0.00	0	1348	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.06	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
4	20231130	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	20	2	0.61	75479460	23049	34.82	3265	3310	3250	4240	2290	3265	3274.74	0.00	0	788	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1584	-3.71	1.45	12	0.05	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
5	20231130	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	40	2	1.23	56420700	17243	26.05	3265	3310	3250	4240	2290	3265	3272.09	0.00	0	1688	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1593	-3.73	1.46	12	0.04	-885.00	2261.00	9385	20230209	-64.78	2395	20230726	38.00	9385	-64.78	20230209	2395	38.00	20230726	4045	-18.29	20231110	479	589.98	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
6	20231130	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	20	2	0.61	42341205	12966	19.59	3265	3300	3250	4240	2290	3265	3265.56	0.00	0	1707	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1584	-3.71	1.45	12	0.03	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
7	20231130	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	10	2	0.31	32946925	10094	15.25	3265	3300	3250	4240	2290	3265	3264.01	0.00	0	1392	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1579	-3.70	1.45	12	0.02	-885.00	2261.00	9385	20230209	-65.10	2395	20230726	36.74	9385	-65.10	20230209	2395	36.74	20230726	4045	-19.04	20231110	479	583.72	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
8	20231130	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-5	5	-0.15	17236385	5284	7.98	3265	3300	3250	4240	2290	3265	3262.00	0.00	0	1063	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.01	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
9	20231130	090714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-5	5	-0.15	2043885	626	0.95	3265	3265	3260	4240	2290	3265	3264.99	0.00	0	265	3448	3356	3268	3176	3088	3402	3222	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.00	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
10	20231129	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	75	2	2.35	217189655	66186	153.59	3190	3360	3180	4145	2235	3190	3281.71	0.00	0	794	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1574	-3.69	1.44	12	0.14	-885.00	2261.00	9385	20230209	-65.21	2395	20230726	36.33	9385	-65.21	20230209	2395	36.33	20230726	4045	-19.28	20231110	479	581.63	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
11	20231129	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	105	2	3.29	204709980	62365	144.72	3190	3360	3180	4145	2235	3190	3282.66	0.00	0	246	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1589	-3.72	1.46	12	0.13	-885.00	2261.00	9385	20230209	-64.89	2395	20230726	37.58	9385	-64.89	20230209	2395	37.58	20230726	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
12	20231129	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	80	2	2.51	186886515	56915	132.07	3190	3360	3180	4145	2235	3190	3283.84	0.00	0	644	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1577	-3.69	1.45	12	0.12	-885.00	2261.00	9385	20230209	-65.16	2395	20230726	36.53	9385	-65.16	20230209	2395	36.53	20230726	4045	-19.16	20231110	479	582.67	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
13	20231129	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	95	2	2.98	157259980	47897	111.15	3190	3360	3180	4145	2235	3190	3283.57	0.00	0	152	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1584	-3.71	1.45	12	0.10	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
14	20231129	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	110	2	3.45	131676615	40124	93.11	3190	3360	3180	4145	2235	3190	3282.06	0.00	0	-957	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1591	-3.73	1.46	12	0.08	-885.00	2261.00	9385	20230209	-64.84	2395	20230726	37.79	9385	-64.84	20230209	2395	37.79	20230726	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
15	20231129	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	70	2	2.19	57093625	17597	40.83	3190	3290	3180	4145	2235	3190	3244.95	0.00	0	-1420	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1572	-3.68	1.44	12	0.04	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
16	20231129	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	30	2	0.94	22980910	7161	16.62	3190	3245	3180	4145	2235	3190	3209.56	0.00	0	-436	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1552	-3.64	1.42	12	0.01	-885.00	2261.00	9385	20230209	-65.69	2395	20230726	34.45	9385	-65.69	20230209	2395	34.45	20230726	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
17	20231129	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	0	3	0.00	5253505	1644	3.82	3190	3245	3190	4145	2235	3190	3196.08	0.00	0	-101	3336	3262	3226	3152	3116	3245	3135	1205	955	2500	2230	5	1	48211715	1538	-3.60	1.41	12	0.00	-885.00	2261.00	9385	20230209	-66.01	2395	20230726	33.19	9385	-66.01	20230209	2395	33.19	20230726	4045	-21.14	20231110	479	565.97	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
18	20231128	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-10	5	-0.31	137411460	42523	28.38	3200	3300	3190	4160	2240	3200	3231.53	0.00	0	-6938	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1538	-3.60	1.41	12	0.09	-885.00	2261.00	9385	20230209	-66.01	2395	20230726	33.19	9385	-66.01	20230209	2395	33.19	20230726	4045	-21.14	20231110	479	565.97	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
19	20231128	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	45	2	1.41	115898475	35812	23.90	3200	3300	3195	4160	2240	3200	3236.30	0.00	0	-6486	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1564	-3.67	1.44	12	0.07	-885.00	2261.00	9385	20230209	-65.42	2395	20230726	35.49	9385	-65.42	20230209	2395	35.49	20230726	4045	-19.78	20231110	479	577.45	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
20	20231128	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	5	2	0.16	104828100	32375	21.61	3200	3300	3200	4160	2240	3200	3237.93	0.00	0	-5058	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1545	-3.62	1.42	12	0.07	-885.00	2261.00	9385	20230209	-65.85	2395	20230726	33.82	9385	-65.85	20230209	2395	33.82	20230726	4045	-20.77	20231110	479	569.10	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
21	20231128	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	20	2	0.62	66589360	20502	13.68	3200	3300	3200	4160	2240	3200	3247.94	0.00	0	-4281	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1552	-3.64	1.42	12	0.04	-885.00	2261.00	9385	20230209	-65.69	2395	20230726	34.45	9385	-65.69	20230209	2395	34.45	20230726	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
22	20231128	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	55	2	1.72	55690800	17127	11.43	3200	3300	3200	4160	2240	3200	3251.64	0.00	0	-3001	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1569	-3.68	1.44	12	0.04	-885.00	2261.00	9385	20230209	-65.32	2395	20230726	35.91	9385	-65.32	20230209	2395	35.91	20230726	4045	-19.53	20231110	479	579.54	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
23	20231128	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	65	2	2.03	50999475	15684	10.47	3200	3300	3200	4160	2240	3200	3251.69	0.00	0	-2401	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1574	-3.69	1.44	12	0.03	-885.00	2261.00	9385	20230209	-65.21	2395	20230726	36.33	9385	-65.21	20230209	2395	36.33	20230726	4045	-19.28	20231110	479	581.63	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
24	20231128	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	60	2	1.88	30682430	9456	6.31	3200	3300	3200	4160	2240	3200	3244.76	0.00	0	-1583	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1572	-3.68	1.44	12	0.02	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
25	20231128	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	30	2	0.94	8546860	2662	1.78	3200	3240	3200	4160	2240	3200	3210.69	0.00	0	-281	3400	3300	3250	3150	3100	3275	3125	1205	960	2500	2240	5	1	48211715	1557	-3.65	1.43	12	0.01	-885.00	2261.00	9385	20230209	-65.58	2395	20230726	34.86	9385	-65.58	20230209	2395	34.86	20230726	4045	-20.15	20231110	479	574.32	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
26	20231127	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-180	5	-5.33	483617605	148664	192.88	3350	3350	3200	4390	2370	3380	3253.51	0.00	0	1976	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1543	-3.62	1.42	12	0.31	-885.00	2261.00	9385	20230209	-65.90	2395	20230726	33.61	9385	-65.90	20230209	2395	33.61	20230726	4045	-20.89	20231110	479	568.06	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
27	20231127	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-145	5	-4.29	400344435	122720	159.22	3350	3350	3200	4390	2370	3380	3262.24	0.00	0	5101	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1560	-3.66	1.43	12	0.25	-885.00	2261.00	9385	20230209	-65.53	2395	20230726	35.07	9385	-65.53	20230209	2395	35.07	20230726	4045	-20.02	20231110	479	575.37	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
28	20231127	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-135	5	-3.99	336011710	102770	133.34	3350	3350	3200	4390	2370	3380	3269.53	0.00	0	2240	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1564	-3.67	1.44	12	0.21	-885.00	2261.00	9385	20230209	-65.42	2395	20230726	35.49	9385	-65.42	20230209	2395	35.49	20230726	4045	-19.78	20231110	479	577.45	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
29	20231127	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-105	5	-3.11	235766700	71818	93.18	3350	3350	3250	4390	2370	3380	3282.81	0.00	0	-827	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1579	-3.70	1.45	12	0.15	-885.00	2261.00	9385	20230209	-65.10	2395	20230726	36.74	9385	-65.10	20230209	2395	36.74	20230726	4045	-19.04	20231110	479	583.72	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
30	20231127	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-95	5	-2.81	185219605	56318	73.07	3350	3350	3250	4390	2370	3380	3288.78	0.00	0	-369	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1584	-3.71	1.45	12	0.12	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
31	20231127	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	-85	5	-2.51	160950450	48940	63.50	3350	3350	3250	4390	2370	3380	3288.69	0.00	0	1419	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1589	-3.72	1.46	12	0.10	-885.00	2261.00	9385	20230209	-64.89	2395	20230726	37.58	9385	-64.89	20230209	2395	37.58	20230726	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
32	20231127	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-55	5	-1.63	135523555	41227	53.49	3350	3350	3250	4390	2370	3380	3287.21	0.00	0	1388	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1603	-3.76	1.47	12	0.09	-885.00	2261.00	9385	20230209	-64.57	2395	20230726	38.83	9385	-64.57	20230209	2395	38.83	20230726	4045	-17.80	20231110	479	594.15	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
33	20231127	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	-90	5	-2.66	19068015	5778	7.50	3350	3350	3280	4390	2370	3380	3299.83	0.00	0	1767	3526	3452	3411	3337	3296	3432	3317	1205	1010	2500	2360	5	1	48211715	1586	-3.72	1.46	12	0.01	-885.00	2261.00	9385	20230209	-64.94	2395	20230726	37.37	9385	-64.94	20230209	2395	37.37	20230726	4045	-18.67	20231110	479	586.85	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
34	20231124	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-65	5	-1.89	259376880	76297	24.42	3445	3485	3370	4475	2415	3445	3399.65	0.00	0	-2952	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1630	-3.82	1.49	12	0.16	-885.00	2261.00	9385	20230209	-63.99	2395	20230726	41.13	9385	-63.99	20230209	2395	41.13	20230726	4045	-16.44	20231110	479	605.64	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
35	20231124	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-55	5	-1.60	246963440	72633	23.25	3445	3485	3370	4475	2415	3445	3400.15	0.00	0	-2294	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1634	-3.83	1.50	12	0.15	-885.00	2261.00	9385	20230209	-63.88	2395	20230726	41.54	9385	-63.88	20230209	2395	41.54	20230726	4045	-16.19	20231110	479	607.72	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
36	20231124	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-55	5	-1.60	211391120	62123	19.88	3445	3485	3370	4475	2415	3445	3402.78	0.00	0	-1283	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1634	-3.83	1.50	12	0.13	-885.00	2261.00	9385	20230209	-63.88	2395	20230726	41.54	9385	-63.88	20230209	2395	41.54	20230726	4045	-16.19	20231110	479	607.72	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
37	20231124	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-35	5	-1.02	203661885	59850	19.16	3445	3485	3370	4475	2415	3445	3402.87	0.00	0	-980	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1644	-3.85	1.51	12	0.12	-885.00	2261.00	9385	20230209	-63.67	2395	20230726	42.38	9385	-63.67	20230209	2395	42.38	20230726	4045	-15.70	20231110	479	611.90	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
38	20231124	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	-40	5	-1.16	161963850	47655	15.25	3445	3485	3370	4475	2415	3445	3398.67	0.00	0	-1203	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1642	-3.85	1.51	12	0.10	-885.00	2261.00	9385	20230209	-63.72	2395	20230726	42.17	9385	-63.72	20230209	2395	42.17	20230726	4045	-15.82	20231110	479	610.86	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
39	20231124	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-65	5	-1.89	124450570	36582	11.71	3445	3485	3370	4475	2415	3445	3401.96	0.00	0	-967	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1630	-3.82	1.49	12	0.08	-885.00	2261.00	9385	20230209	-63.99	2395	20230726	41.13	9385	-63.99	20230209	2395	41.13	20230726	4045	-16.44	20231110	479	605.64	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
40	20231124	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-60	5	-1.74	87052365	25544	8.18	3445	3485	3370	4475	2415	3445	3407.94	0.00	0	-745	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1632	-3.82	1.50	12	0.05	-885.00	2261.00	9385	20230209	-63.93	2395	20230726	41.34	9385	-63.93	20230209	2395	41.34	20230726	4045	-16.32	20231110	479	606.68	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
41	20231124	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	0	3	0.00	9736480	2821	0.90	3445	3485	3440	4475	2415	3445	3451.43	0.00	0	-382	3791	3617	3511	3337	3231	3565	3285	1205	1030	2500	2410	5	1	48211715	1661	-3.89	1.52	12	0.01	-885.00	2261.00	9385	20230209	-63.29	2395	20230726	43.84	9385	-63.29	20230209	2395	43.84	20230726	4045	-14.83	20231110	479	619.21	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
42	20231123	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-55	5	-1.57	1095024520	312109	188.35	3545	3685	3405	4550	2450	3500	3508.59	0.02	0	-17665	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1661	-3.89	1.52	12	0.65	-885.00	2261.00	9385	20230209	-63.29	2395	20230726	43.84	9385	-63.29	20230209	2395	43.84	20230726	4045	-14.83	20231110	479	619.21	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
43	20231123	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-50	5	-1.43	1059609235	301830	182.15	3545	3685	3405	4550	2450	3500	3510.62	0.02	0	-17908	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1663	-3.90	1.53	12	0.63	-885.00	2261.00	9385	20230209	-63.24	2395	20230726	44.05	9385	-63.24	20230209	2395	44.05	20230726	4045	-14.71	20231110	479	620.25	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
44	20231123	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-55	5	-1.57	975902395	277527	167.48	3545	3685	3405	4550	2450	3500	3516.42	0.02	0	-14157	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1661	-3.89	1.52	12	0.58	-885.00	2261.00	9385	20230209	-63.29	2395	20230726	43.84	9385	-63.29	20230209	2395	43.84	20230726	4045	-14.83	20231110	479	619.21	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
45	20231123	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-40	5	-1.14	939034850	266863	161.05	3545	3685	3405	4550	2450	3500	3518.79	0.02	0	-14143	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1668	-3.91	1.53	12	0.55	-885.00	2261.00	9385	20230209	-63.13	2395	20230726	44.47	9385	-63.13	20230209	2395	44.47	20230726	4045	-14.46	20231110	479	622.34	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
46	20231123	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-5	5	-0.14	888292890	252224	152.21	3545	3685	3405	4550	2450	3500	3521.84	0.02	0	-13123	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1685	-3.95	1.55	12	0.52	-885.00	2261.00	9385	20230209	-62.76	2395	20230726	45.93	9385	-62.76	20230209	2395	45.93	20230726	4045	-13.60	20231110	479	629.65	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
47	20231123	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-30	5	-0.86	862472760	244794	147.73	3545	3685	3405	4550	2450	3500	3523.26	0.02	0	-13662	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1673	-3.92	1.53	12	0.51	-885.00	2261.00	9385	20230209	-63.03	2395	20230726	44.89	9385	-63.03	20230209	2395	44.89	20230726	4045	-14.22	20231110	479	624.43	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
48	20231123	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	25	2	0.71	759250155	215120	129.82	3545	3685	3405	4550	2450	3500	3529.43	0.02	0	-13533	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1699	-3.98	1.56	12	0.45	-885.00	2261.00	9385	20230209	-62.44	2395	20230726	47.18	9385	-62.44	20230209	2395	47.18	20230726	4045	-12.86	20231110	479	635.91	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
49	20231123	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-25	5	-0.71	418556415	118098	71.27	3545	3685	3405	4550	2450	3500	3544.14	0.02	0	-6352	3786	3642	3426	3282	3066	3715	3355	1205	1050	2500	2450	5	1	48211715	1675	-3.93	1.54	12	0.24	-885.00	2261.00	9385	20230209	-62.97	2395	20230726	45.09	9385	-62.97	20230209	2395	45.09	20230726	4045	-14.09	20231110	479	625.47	20230726	0.00	N	082800	2500	1205 억		9038	N	N	0	N	00	N
50	20231122	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	210	2	6.38	535880200	158849	243.44	3285	3570	3210	4275	2305	3290	3345.91	0.03	0	-4337	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1687	-3.95	1.55	12	0.33	-885.00	2261.00	9385	20230209	-62.71	2395	20230726	46.14	9385	-62.71	20230209	2395	46.14	20230726	4045	-13.47	20231110	479	630.69	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
51	20231122	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-5	5	-0.15	197750435	60656	92.96	3285	3310	3210	4275	2305	3290	3260.20	0.03	0	-578	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1584	-3.71	1.45	12	0.13	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
52	20231122	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	5	2	0.15	180022865	55242	84.66	3285	3310	3210	4275	2305	3290	3258.80	0.03	0	-415	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1589	-3.72	1.46	12	0.11	-885.00	2261.00	9385	20230209	-64.89	2395	20230726	37.58	9385	-64.89	20230209	2395	37.58	20230726	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
53	20231122	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	10	2	0.30	162160395	49803	76.32	3285	3310	3210	4275	2305	3290	3256.04	0.03	0	-413	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1591	-3.73	1.46	12	0.10	-885.00	2261.00	9385	20230209	-64.84	2395	20230726	37.79	9385	-64.84	20230209	2395	37.79	20230726	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
54	20231122	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-55	5	-1.67	99309860	30683	47.02	3285	3285	3210	4275	2305	3290	3236.64	0.03	0	-177	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1560	-3.66	1.43	12	0.06	-885.00	2261.00	9385	20230209	-65.53	2395	20230726	35.07	9385	-65.53	20230209	2395	35.07	20230726	4045	-20.02	20231110	479	575.37	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
55	20231122	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-65	5	-1.98	65343850	20172	30.91	3285	3285	3210	4275	2305	3290	3239.33	0.03	0	-457	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1555	-3.64	1.43	12	0.04	-885.00	2261.00	9385	20230209	-65.64	2395	20230726	34.66	9385	-65.64	20230209	2395	34.66	20230726	4045	-20.27	20231110	479	573.28	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
56	20231122	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-55	5	-1.67	41580495	12820	19.65	3285	3285	3210	4275	2305	3290	3243.41	0.03	0	-149	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1560	-3.66	1.43	12	0.03	-885.00	2261.00	9385	20230209	-65.53	2395	20230726	35.07	9385	-65.53	20230209	2395	35.07	20230726	4045	-20.02	20231110	479	575.37	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
57	20231122	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-50	5	-1.52	4475500	1382	2.12	3285	3285	3230	4275	2305	3290	3238.42	0.03	0	282	3446	3367	3296	3217	3146	3332	3182	1205	985	2500	2300	5	1	48211715	1562	-3.66	1.43	12	0.00	-885.00	2261.00	9385	20230209	-65.48	2395	20230726	35.28	9385	-65.48	20230209	2395	35.28	20230726	4045	-19.90	20231110	479	576.41	20230726	0.00	N	082800	2500	1205 억		13430	N	N	0	N	00	N
58	20231121	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	70	2	2.17	213304150	65228	95.27	3375	3375	3225	4185	2255	3220	3270.13	0.04	0	-4818	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1586	-3.72	1.46	12	0.14	-885.00	2261.00	9385	20230209	-64.94	2395	20230726	37.37	9385	-64.94	20230209	2395	37.37	20230726	4045	-18.67	20231110	479	586.85	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
59	20231121	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	60	2	1.86	185356170	56734	82.86	3375	3375	3225	4185	2255	3220	3267.11	0.04	0	-5719	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1581	-3.71	1.45	12	0.12	-885.00	2261.00	9385	20230209	-65.05	2395	20230726	36.95	9385	-65.05	20230209	2395	36.95	20230726	4045	-18.91	20231110	479	584.76	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
60	20231121	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	65	2	2.02	174578545	53451	78.06	3375	3375	3225	4185	2255	3220	3266.14	0.04	0	-5529	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1584	-3.71	1.45	12	0.11	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
61	20231121	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	40	2	1.24	133590135	40881	59.71	3375	3375	3225	4185	2255	3220	3267.78	0.04	0	-5509	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1572	-3.68	1.44	12	0.08	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
62	20231121	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	40	2	1.24	113639670	34767	50.78	3375	3375	3225	4185	2255	3220	3268.61	0.04	0	-5477	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1572	-3.68	1.44	12	0.07	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
63	20231121	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	40	2	1.24	101858735	31145	45.49	3375	3375	3225	4185	2255	3220	3270.47	0.04	0	-5613	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1572	-3.68	1.44	12	0.06	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
64	20231121	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	40	2	1.24	81361295	24847	36.29	3375	3375	3225	4185	2255	3220	3274.49	0.04	0	-5223	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1572	-3.68	1.44	12	0.05	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
65	20231121	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	15	2	0.47	28500115	8573	12.52	3375	3375	3235	4185	2255	3220	3324.40	0.04	0	-3880	3363	3291	3253	3181	3143	3272	3162	1205	965	2500	2250	5	1	48211715	1560	-3.66	1.43	12	0.02	-885.00	2261.00	9385	20230209	-65.53	2395	20230726	35.07	9385	-65.53	20230209	2395	35.07	20230726	4045	-20.02	20231110	479	575.37	20230726	0.00	N	082800	2500	1205 억		18248	N	N	0	N	00	N
66	20231120	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-60	5	-1.83	222405215	68260	63.93	3285	3325	3215	4260	2300	3280	3258.19	0.04	0	-4281	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1552	-3.64	1.42	12	0.14	-885.00	2261.00	9385	20230209	-65.69	2395	20230726	34.45	9385	-65.69	20230209	2395	34.45	20230726	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
67	20231120	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	5	2	0.15	185231205	56745	53.15	3285	3325	3230	4260	2300	3280	3264.26	0.04	0	-4571	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1584	-3.71	1.45	12	0.12	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
68	20231120	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	5	2	0.15	153407060	46981	44.00	3285	3325	3230	4260	2300	3280	3265.28	0.04	0	-3985	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1584	-3.71	1.45	12	0.10	-885.00	2261.00	9385	20230209	-65.00	2395	20230726	37.16	9385	-65.00	20230209	2395	37.16	20230726	4045	-18.79	20231110	479	585.80	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
69	20231120	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-20	5	-0.61	130760880	40026	37.49	3285	3325	3230	4260	2300	3280	3266.88	0.04	0	-3678	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1572	-3.68	1.44	12	0.08	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
70	20231120	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	0	3	0.00	118600295	36289	33.99	3285	3325	3230	4260	2300	3280	3268.20	0.04	0	-2638	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1581	-3.71	1.45	12	0.08	-885.00	2261.00	9385	20230209	-65.05	2395	20230726	36.95	9385	-65.05	20230209	2395	36.95	20230726	4045	-18.91	20231110	479	584.76	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
71	20231120	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-5	5	-0.15	107335020	32844	30.76	3285	3325	3230	4260	2300	3280	3268.01	0.04	0	-1767	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1579	-3.70	1.45	12	0.07	-885.00	2261.00	9385	20230209	-65.10	2395	20230726	36.74	9385	-65.10	20230209	2395	36.74	20230726	4045	-19.04	20231110	479	583.72	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
72	20231120	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-35	5	-1.07	73582145	22476	21.05	3285	3325	3245	4260	2300	3280	3273.80	0.04	0	-2604	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1564	-3.67	1.44	12	0.05	-885.00	2261.00	9385	20230209	-65.42	2395	20230726	35.49	9385	-65.42	20230209	2395	35.49	20230726	4045	-19.78	20231110	479	577.45	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
73	20231120	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	15	2	0.46	10715395	3248	3.04	3285	3325	3285	4260	2300	3280	3299.38	0.04	0	-236	3443	3361	3308	3226	3173	3335	3200	1205	980	2500	2290	5	1	48211715	1589	-3.72	1.46	12	0.01	-885.00	2261.00	9385	20230209	-64.89	2395	20230726	37.58	9385	-64.89	20230209	2395	37.58	20230726	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		21013	N	N	0	N	00	N
74	20231117	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-110	5	-3.24	351007600	106478	81.34	3390	3390	3255	4405	2375	3390	3296.53	0.06	0	-5629	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1581	-3.71	1.45	12	0.22	-885.00	2261.00	9385	20230209	-65.05	2395	20230726	36.95	9385	-65.05	20230209	2395	36.95	20230726	4045	-18.91	20231110	479	584.76	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
75	20231117	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-115	5	-3.39	342212465	103790	79.29	3390	3390	3255	4405	2375	3390	3297.16	0.06	0	-4774	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1579	-3.70	1.45	12	0.22	-885.00	2261.00	9385	20230209	-65.10	2395	20230726	36.74	9385	-65.10	20230209	2395	36.74	20230726	4045	-19.04	20231110	479	583.72	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
76	20231117	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-120	5	-3.54	299487690	90698	69.29	3390	3390	3270	4405	2375	3390	3302.03	0.06	0	-3979	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1577	-3.69	1.45	12	0.19	-885.00	2261.00	9385	20230209	-65.16	2395	20230726	36.53	9385	-65.16	20230209	2395	36.53	20230726	4045	-19.16	20231110	479	582.67	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
77	20231117	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-80	5	-2.36	283384385	85783	65.53	3390	3390	3270	4405	2375	3390	3303.50	0.06	0	-3853	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1596	-3.74	1.46	12	0.18	-885.00	2261.00	9385	20230209	-64.73	2395	20230726	38.20	9385	-64.73	20230209	2395	38.20	20230726	4045	-18.17	20231110	479	591.02	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
78	20231117	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-115	5	-3.39	256545435	77609	59.29	3390	3390	3270	4405	2375	3390	3305.61	0.06	0	-2578	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1579	-3.70	1.45	12	0.16	-885.00	2261.00	9385	20230209	-65.10	2395	20230726	36.74	9385	-65.10	20230209	2395	36.74	20230726	4045	-19.04	20231110	479	583.72	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
79	20231117	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-80	5	-2.36	185468295	55997	42.78	3390	3390	3295	4405	2375	3390	3312.11	0.06	0	-1095	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1596	-3.74	1.46	12	0.12	-885.00	2261.00	9385	20230209	-64.73	2395	20230726	38.20	9385	-64.73	20230209	2395	38.20	20230726	4045	-18.17	20231110	479	591.02	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
80	20231117	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-75	5	-2.21	121777605	36710	28.04	3390	3390	3295	4405	2375	3390	3317.29	0.06	0	-750	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1598	-3.75	1.47	12	0.08	-885.00	2261.00	9385	20230209	-64.68	2395	20230726	38.41	9385	-64.68	20230209	2395	38.41	20230726	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
81	20231117	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-80	5	-2.36	28029755	8417	6.43	3390	3390	3295	4405	2375	3390	3330.14	0.06	0	-192	3536	3462	3426	3352	3316	3445	3335	1205	1015	2500	2370	5	1	48211715	1596	-3.74	1.46	12	0.02	-885.00	2261.00	9385	20230209	-64.73	2395	20230726	38.20	9385	-64.73	20230209	2395	38.20	20230726	4045	-18.17	20231110	479	591.02	20230726	0.00	N	082800	2500	1205 억		26642	N	N	0	N	00	N
82	20231116	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-40	5	-1.15	412815280	120477	73.15	3465	3500	3390	4500	2430	3465	3426.51	0.09	0	-14665	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1651	-3.87	1.51	12	0.25	-885.00	2261.00	9385	20230209	-63.51	2395	20230726	43.01	9385	-63.51	20230209	2395	43.01	20230726	4045	-15.33	20231110	479	615.03	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
83	20231116	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-55	5	-1.59	352651765	102821	62.43	3465	3500	3390	4500	2430	3465	3429.76	0.09	0	-13024	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1644	-3.85	1.51	12	0.21	-885.00	2261.00	9385	20230209	-63.67	2395	20230726	42.38	9385	-63.67	20230209	2395	42.38	20230726	4045	-15.70	20231110	479	611.90	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
84	20231116	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-50	5	-1.44	291600550	84902	51.55	3465	3500	3390	4500	2430	3465	3434.55	0.09	0	-3075	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1646	-3.86	1.51	12	0.18	-885.00	2261.00	9385	20230209	-63.61	2395	20230726	42.59	9385	-63.61	20230209	2395	42.59	20230726	4045	-15.57	20231110	479	612.94	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
85	20231116	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-40	5	-1.15	267081975	77718	47.19	3465	3500	3390	4500	2430	3465	3436.55	0.09	0	-1264	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1651	-3.87	1.51	12	0.16	-885.00	2261.00	9385	20230209	-63.51	2395	20230726	43.01	9385	-63.51	20230209	2395	43.01	20230726	4045	-15.33	20231110	479	615.03	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
86	20231116	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	5	2	0.14	233477475	67906	41.23	3465	3500	3390	4500	2430	3465	3438.24	0.09	0	-1557	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1673	-3.92	1.53	12	0.14	-885.00	2261.00	9385	20230209	-63.03	2395	20230726	44.89	9385	-63.03	20230209	2395	44.89	20230726	4045	-14.22	20231110	479	624.43	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
87	20231116	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-10	5	-0.29	127603185	36954	22.44	3465	3500	3415	4500	2430	3465	3453.03	0.09	0	-785	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1666	-3.90	1.53	12	0.08	-885.00	2261.00	9385	20230209	-63.19	2395	20230726	44.26	9385	-63.19	20230209	2395	44.26	20230726	4045	-14.59	20231110	479	621.29	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
88	20231116	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-10	5	-0.29	35510800	10245	6.22	3465	3480	3415	4500	2430	3465	3466.16	0.09	0	-193	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1666	-3.90	1.53	12	0.02	-885.00	2261.00	9385	20230209	-63.19	2395	20230726	44.26	9385	-63.19	20230209	2395	44.26	20230726	4045	-14.59	20231110	479	621.29	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
89	20231116	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	0	3	0.00	0	0	0.00	0	0	0	4500	2430	3465	0.00	0.09	0	0	3608	3536	3448	3376	3288	3492	3332	1205	1035	2500	2420	5	1	48211715	1671	-3.92	1.53	12	0.00	-885.00	2261.00	9385	20230209	-63.08	2395	20230726	44.68	9385	-63.08	20230209	2395	44.68	20230726	4045	-14.34	20231110	479	623.38	20230726	0.00	N	082800	2500	1205 억		41507	N	N	0	N	00	N
90	20231115	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-35	5	-1.00	566082505	164364	19.85	3500	3520	3360	4550	2450	3500	3443.82	0.08	0	-3081	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1671	-3.92	1.53	12	0.34	-885.00	2261.00	9385	20230209	-63.08	2395	20230726	44.68	9385	-63.08	20230209	2395	44.68	20230726	4045	-14.34	20231110	479	623.38	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
91	20231115	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-35	5	-1.00	538886125	156519	18.91	3500	3520	3360	4550	2450	3500	3442.94	0.08	0	-2739	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1671	-3.92	1.53	12	0.32	-885.00	2261.00	9385	20230209	-63.08	2395	20230726	44.68	9385	-63.08	20230209	2395	44.68	20230726	4045	-14.34	20231110	479	623.38	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
92	20231115	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-25	5	-0.71	501412815	145713	17.60	3500	3520	3360	4550	2450	3500	3441.10	0.08	0	-2326	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1675	-3.93	1.54	12	0.30	-885.00	2261.00	9385	20230209	-62.97	2395	20230726	45.09	9385	-62.97	20230209	2395	45.09	20230726	4045	-14.09	20231110	479	625.47	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
93	20231115	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	-50	5	-1.43	443891620	129189	15.60	3500	3520	3360	4550	2450	3500	3435.98	0.08	0	-438	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1663	-3.90	1.53	12	0.27	-885.00	2261.00	9385	20230209	-63.24	2395	20230726	44.05	9385	-63.24	20230209	2395	44.05	20230726	4045	-14.71	20231110	479	620.25	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
94	20231115	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-65	5	-1.86	418586770	121864	14.72	3500	3520	3360	4550	2450	3500	3434.86	0.08	0	1295	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1656	-3.88	1.52	12	0.25	-885.00	2261.00	9385	20230209	-63.40	2395	20230726	43.42	9385	-63.40	20230209	2395	43.42	20230726	4045	-15.08	20231110	479	617.12	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
95	20231115	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-80	5	-2.29	390265990	113656	13.73	3500	3520	3360	4550	2450	3500	3433.74	0.08	0	2875	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1649	-3.86	1.51	12	0.24	-885.00	2261.00	9385	20230209	-63.56	2395	20230726	42.80	9385	-63.56	20230209	2395	42.80	20230726	4045	-15.45	20231110	479	613.99	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
96	20231115	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	-95	5	-2.71	334739230	97442	11.77	3500	3520	3360	4550	2450	3500	3435.26	0.08	0	4363	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1642	-3.85	1.51	12	0.20	-885.00	2261.00	9385	20230209	-63.72	2395	20230726	42.17	9385	-63.72	20230209	2395	42.17	20230726	4045	-15.82	20231110	479	610.86	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
97	20231115	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-20	5	-0.57	110246035	31802	3.84	3500	3520	3360	4550	2450	3500	3466.63	0.08	0	-779	4226	3862	3536	3172	2846	4045	3355	1205	1050	2500	2450	5	1	48211715	1678	-3.93	1.54	12	0.07	-885.00	2261.00	9385	20230209	-62.92	2395	20230726	45.30	9385	-62.92	20230209	2395	45.30	20230726	4045	-13.97	20231110	479	626.51	20230726	0.00	N	082800	2500	1205 억		39476	N	N	0	N	00	N
98	20231114	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	290	2	9.03	2891488245	819683	414.51	3210	3900	3210	4170	2250	3210	3527.60	0.10	0	7749	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1687	-3.95	1.55	12	1.70	-885.00	2261.00	9385	20230209	-62.71	2395	20230726	46.14	9385	-62.71	20230209	2395	46.14	20230726	4045	-13.47	20231110	479	630.69	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
99	20231114	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	260	2	8.10	2543729290	719710	363.95	3210	3900	3210	4170	2250	3210	3534.38	0.10	0	-1508	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1673	-3.92	1.53	12	1.49	-885.00	2261.00	9385	20230209	-63.03	2395	20230726	44.89	9385	-63.03	20230209	2395	44.89	20230726	4045	-14.22	20231110	479	624.43	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
100	20231114	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	175	2	5.45	2017325600	568055	287.26	3210	3900	3210	4170	2250	3210	3551.29	0.10	0	3058	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1632	-3.82	1.50	12	1.18	-885.00	2261.00	9385	20230209	-63.93	2395	20230726	41.34	9385	-63.93	20230209	2395	41.34	20230726	4045	-16.32	20231110	479	606.68	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
101	20231114	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	105	2	3.27	222430200	68923	34.85	3210	3350	3210	4170	2250	3210	3227.23	0.10	0	-754	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1598	-3.75	1.47	12	0.14	-885.00	2261.00	9385	20230209	-64.68	2395	20230726	38.41	9385	-64.68	20230209	2395	38.41	20230726	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
102	20231114	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	50	2	1.56	202772885	62968	31.84	3210	3275	3210	4170	2250	3210	3220.25	0.10	0	-403	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1572	-3.68	1.44	12	0.13	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
103	20231114	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	15	2	0.47	176327745	54792	27.71	3210	3275	3210	4170	2250	3210	3218.13	0.10	0	-452	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1555	-3.64	1.43	12	0.11	-885.00	2261.00	9385	20230209	-65.64	2395	20230726	34.66	9385	-65.64	20230209	2395	34.66	20230726	4045	-20.27	20231110	479	573.28	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
104	20231114	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	0	3	0.00	143698165	44640	22.57	3210	3275	3210	4170	2250	3210	3219.04	0.10	0	-337	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1548	-3.63	1.42	12	0.09	-885.00	2261.00	9385	20230209	-65.80	2395	20230726	34.03	9385	-65.80	20230209	2395	34.03	20230726	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
105	20231114	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	55	2	1.71	1651300	514	0.26	3210	3275	3210	4170	2250	3210	3212.65	0.10	0	-64	3636	3422	3276	3062	2916	3350	2990	1205	960	2500	2240	5	1	48211715	1574	-3.69	1.44	12	0.00	-885.00	2261.00	9385	20230209	-65.21	2395	20230726	36.33	9385	-65.21	20230209	2395	36.33	20230726	4045	-19.28	20231110	479	581.63	20230726	0.00	N	082800	2500	1205 억		47668	N	N	0	N	00	N
106	20231113	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-235	5	-6.82	646883770	197681	23.11	3475	3490	3130	4475	2415	3445	3272.40	0.17	0	-33059	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1548	-3.63	1.42	12	0.41	-885.00	2261.00	9385	20230209	-65.80	2395	20230726	34.03	9385	-65.80	20230209	2395	34.03	20230726	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
107	20231113	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-230	5	-6.68	605760475	184943	21.62	3475	3490	3130	4475	2415	3445	3275.36	0.17	0	-32904	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1550	-3.63	1.42	12	0.38	-885.00	2261.00	9385	20230209	-65.74	2395	20230726	34.24	9385	-65.74	20230209	2395	34.24	20230726	4045	-20.52	20231110	479	571.19	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
108	20231113	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-185	5	-5.37	542462020	165268	19.32	3475	3490	3130	4475	2415	3445	3282.28	0.17	0	-31781	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1572	-3.68	1.44	12	0.34	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
109	20231113	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-145	5	-4.21	510963290	155523	18.18	3475	3490	3130	4475	2415	3445	3285.42	0.17	0	-31356	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1591	-3.73	1.46	12	0.32	-885.00	2261.00	9385	20230209	-64.84	2395	20230726	37.79	9385	-64.84	20230209	2395	37.79	20230726	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
110	20231113	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-220	5	-6.39	451604475	137121	16.03	3475	3490	3130	4475	2415	3445	3293.44	0.17	0	-26786	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1555	-3.64	1.43	12	0.28	-885.00	2261.00	9385	20230209	-65.64	2395	20230726	34.66	9385	-65.64	20230209	2395	34.66	20230726	4045	-20.27	20231110	479	573.28	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
111	20231113	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-145	5	-4.21	419129880	127179	14.87	3475	3490	3130	4475	2415	3445	3295.55	0.17	0	-20184	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1591	-3.73	1.46	12	0.26	-885.00	2261.00	9385	20230209	-64.84	2395	20230726	37.79	9385	-64.84	20230209	2395	37.79	20230726	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
112	20231113	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-190	5	-5.52	324012860	97909	11.44	3475	3490	3130	4475	2415	3445	3309.28	0.17	0	-10135	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1569	-3.68	1.44	12	0.20	-885.00	2261.00	9385	20230209	-65.32	2395	20230726	35.91	9385	-65.32	20230209	2395	35.91	20230726	4045	-19.53	20231110	479	579.54	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
113	20231113	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-50	5	-1.45	70491580	20422	2.39	3475	3490	3375	4475	2415	3445	3451.76	0.17	0	-5594	4371	3907	3581	3117	2791	4140	3350	1205	1030	2500	2410	5	1	48211715	1637	-3.84	1.50	12	0.04	-885.00	2261.00	9385	20230209	-63.83	2395	20230726	41.75	9385	-63.83	20230209	2395	41.75	20230726	4045	-16.07	20231110	479	608.77	20230726	0.00	N	082800	2500	1205 억		80726	N	N	0	N	00	N
114	20231110	160646	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3445	55	2	1.62	3061717080	854849	0.00	3390	4045	3255	4405	2375	3390	3581.60	0.21	-1010071	-20814	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1661	-3.89	1.52	12	1.77	-885.00	2261.00	9385	20230209	-63.29	2395	20230726	43.84	9385	-63.29	20230209	2395	43.84	20230726	4045	-14.83	20231110	479	619.21	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
115	20231110	150639	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3415	25	2	0.74	3035490760	847192	0.00	3390	4045	3255	4405	2375	3390	3583.00	0.21	-1010071	-19007	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1646	-3.86	1.51	12	1.76	-885.00	2261.00	9385	20230209	-63.61	2395	20230726	42.59	9385	-63.61	20230209	2395	42.59	20230726	4045	-15.57	20231110	479	612.94	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
116	20231110	140633	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3445	55	2	1.62	2879393045	801421	0.00	3390	4045	3255	4405	2375	3390	3592.86	0.21	-1010071	-17069	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1661	-3.89	1.52	12	1.66	-885.00	2261.00	9385	20230209	-63.29	2395	20230726	43.84	9385	-63.29	20230209	2395	43.84	20230726	4045	-14.83	20231110	479	619.21	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
117	20231110	130635	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3610	220	2	6.49	2737402985	760969	0.00	3390	4045	3255	4405	2375	3390	3597.26	0.21	-1010071	-17233	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1740	-4.08	1.60	12	1.58	-885.00	2261.00	9385	20230209	-61.53	2395	20230726	50.73	9385	-61.53	20230209	2395	50.73	20230726	4045	-10.75	20231110	479	653.65	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
118	20231110	120636	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3450	60	2	1.77	2516127025	698233	0.00	3390	4045	3255	4405	2375	3390	3603.56	0.21	-1010071	-10593	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1663	-3.90	1.53	12	1.45	-885.00	2261.00	9385	20230209	-63.24	2395	20230726	44.05	9385	-63.24	20230209	2395	44.05	20230726	4045	-14.71	20231110	479	620.25	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
119	20231110	110628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3325	-65	5	-1.92	2382495695	659143	0.00	3390	4045	3255	4405	2375	3390	3614.54	0.21	-1010071	-9476	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1603	-3.76	1.47	12	1.37	-885.00	2261.00	9385	20230209	-64.57	2395	20230726	38.83	9385	-64.57	20230209	2395	38.83	20230726	4045	-17.80	20231110	479	594.15	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
120	20231110	100635	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3385	-5	5	-0.15	2197848705	604296	0.00	3390	4045	3255	4405	2375	3390	3637.04	0.21	-1010071	-7931	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1632	-3.82	1.50	12	1.25	-885.00	2261.00	9385	20230209	-63.93	2395	20230726	41.34	9385	-63.93	20230209	2395	41.34	20230726	4045	-16.32	20231110	479	606.68	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
121	20231110	090623	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3500	110	2	3.24	206909780	60662	0.00	3390	3500	3255	4405	2375	3390	3410.86	0.21	-1010071	-1131	3390	3390	3390	3390	3390	3390	3390	1205	1015	2500	2370	5	1	48211715	1687	-3.95	1.55	12	0.13	-885.00	2261.00	9385	20230209	-62.71	2395	20230726	46.14	9385	-62.71	20230209	2395	46.14	20230726	3500	0.00	20231110	479	630.69	20230726	0.00	N	082800	2500	1205 억		101522	N	N	0	N	00	N
122	20231109	160617	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
123	20231109	150618	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
124	20231109	140616	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
125	20231109	130619	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
126	20231109	120622	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
127	20231109	110620	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
128	20231109	100616	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
129	20231109	090617	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
130	20231108	160613	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
131	20231108	150616	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
132	20231108	140613	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
133	20231108	130614	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
134	20231108	120609	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
135	20231108	110613	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
136	20231108	100614	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
137	20231108	090611	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
138	20231107	160614	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
139	20231107	150613	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
140	20231107	140617	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
141	20231107	130615	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
142	20231107	120611	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
143	20231107	110612	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
144	20231107	100619	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
145	20231107	090605	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
146	20231106	160559	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
147	20231106	150601	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
148	20231106	140600	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
149	20231106	130606	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
150	20231106	120602	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
151	20231106	110603	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
152	20231106	100540	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
153	20231106	090602	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
154	20231103	160556	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
155	20231103	150553	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
156	20231103	140554	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
157	20231103	130554	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
158	20231103	120554	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
159	20231103	110558	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
160	20231103	100548	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
161	20231103	090549	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
162	20231102	160549	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
163	20231102	150555	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
164	20231102	140544	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
165	20231102	130550	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
166	20231102	120547	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
167	20231102	110548	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
168	20231102	100549	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
169	20231102	090552	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
170	20231101	160545	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
171	20231101	150544	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
172	20231101	140542	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
173	20231101	130546	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
174	20231101	120558	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
175	20231101	110601	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
176	20231101	100553	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N
177	20231101	090554	58	100.00	KOSDAQ		제약	N	N	N	N		N	678	0	3	0.00	0	0	0.00	0	0	0	881	475	678	0.00	0.46	0	0	678	678	678	678	678	678	678	1205	203	500	0	1	1	241058577	1634	-0.77	0.30	12	0.00	-885.00	2261.00	1877	20230209	-63.88	479	20230726	41.54	1877	-63.88	20230209	479	41.54	20230726	1877	-63.88	20230209	479	41.54	20230726	0.00	N	082800	500	1205 억		1111593	N	N	0	N	00	N