KissMeData/106190/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	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-30	5	-0.22	90081910	6786	42.06	13260	13500	13140	17360	9360	13360	13274.45	43.24	0	-647	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	945	16.10	0.95	12	0.10	828.00	14098.00	16780	20230912	-20.56	10100	20230102	31.98	16780	-20.56	20230912	10100	31.98	20230102	16780	-20.56	20230912	10100	31.98	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
3	20231130	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-10	5	-0.07	77260250	5824	36.10	13260	13500	13140	17360	9360	13360	13265.84	43.24	0	-547	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	946	16.12	0.95	12	0.08	828.00	14098.00	16780	20230912	-20.44	10100	20230102	32.18	16780	-20.44	20230912	10100	32.18	20230102	16780	-20.44	20230912	10100	32.18	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
4	20231130	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	30	2	0.22	42132520	3165	19.62	13260	13500	13250	17360	9360	13360	13312.01	43.24	0	-212	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	949	16.17	0.95	12	0.04	828.00	14098.00	16780	20230912	-20.20	10100	20230102	32.57	16780	-20.20	20230912	10100	32.57	20230102	16780	-20.20	20230912	10100	32.57	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
5	20231130	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-30	5	-0.22	26115160	1961	12.16	13260	13500	13260	17360	9360	13360	13317.27	43.24	0	-111	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	945	16.10	0.95	12	0.03	828.00	14098.00	16780	20230912	-20.56	10100	20230102	31.98	16780	-20.56	20230912	10100	31.98	20230102	16780	-20.56	20230912	10100	31.98	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
6	20231130	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	50	2	0.37	3819050	285	1.77	13260	13500	13260	17360	9360	13360	13400.18	43.24	0	-46	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	951	16.20	0.95	12	0.00	828.00	14098.00	16780	20230912	-20.08	10100	20230102	32.77	16780	-20.08	20230912	10100	32.77	20230102	16780	-20.08	20230912	10100	32.77	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
7	20231130	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	50	2	0.37	3765550	281	1.74	13260	13500	13260	17360	9360	13360	13400.53	43.24	0	-46	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	951	16.20	0.95	12	0.00	828.00	14098.00	16780	20230912	-20.08	10100	20230102	32.77	16780	-20.08	20230912	10100	32.77	20230102	16780	-20.08	20230912	10100	32.77	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
8	20231130	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	50	2	0.37	3083840	230	1.43	13260	13500	13260	17360	9360	13360	13408.00	43.24	0	-46	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	951	16.20	0.95	12	0.00	828.00	14098.00	16780	20230912	-20.08	10100	20230102	32.77	16780	-20.08	20230912	10100	32.77	20230102	16780	-20.08	20230912	10100	32.77	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
9	20231130	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-100	5	-0.75	517140	39	0.24	13260	13260	13260	17360	9360	13360	13260.00	43.24	0	0	13800	13580	13400	13180	13000	13490	13090	35	4000	500	9610	10	1	7088782	940	16.01	0.94	12	0.00	828.00	14098.00	16780	20230912	-20.98	10100	20230102	31.29	16780	-20.98	20230912	10100	31.29	20230102	16780	-20.98	20230912	10100	31.29	20230102	1.67	N	106190	500	35 억		3065357	N	N	0	N	00	N
10	20231129	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-250	5	-1.84	216412000	16133	298.26	13560	13620	13220	17690	9530	13610	13414.28	43.28	0	-2913	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	947	16.14	0.95	12	0.23	828.00	14098.00	16780	20230912	-20.38	10100	20230102	32.28	16780	-20.38	20230912	10100	32.28	20230102	16780	-20.38	20230912	10100	32.28	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
11	20231129	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-290	5	-2.13	171914850	12795	236.55	13560	13620	13310	17690	9530	13610	13436.10	43.28	0	-2011	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	944	16.09	0.94	12	0.18	828.00	14098.00	16780	20230912	-20.62	10100	20230102	31.88	16780	-20.62	20230912	10100	31.88	20230102	16780	-20.62	20230912	10100	31.88	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
12	20231129	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-130	5	-0.96	109673240	8135	150.40	13560	13620	13400	17690	9530	13610	13481.65	43.28	0	-596	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	956	16.28	0.96	12	0.11	828.00	14098.00	16780	20230912	-19.67	10100	20230102	33.47	16780	-19.67	20230912	10100	33.47	20230102	16780	-19.67	20230912	10100	33.47	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
13	20231129	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-140	5	-1.03	102598940	7610	140.69	13560	13620	13400	17690	9530	13610	13482.12	43.28	0	-583	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	955	16.27	0.96	12	0.11	828.00	14098.00	16780	20230912	-19.73	10100	20230102	33.37	16780	-19.73	20230912	10100	33.37	20230102	16780	-19.73	20230912	10100	33.37	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
14	20231129	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-140	5	-1.03	69581780	5152	95.25	13560	13620	13470	17690	9530	13610	13505.78	43.28	0	-637	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	955	16.27	0.96	12	0.07	828.00	14098.00	16780	20230912	-19.73	10100	20230102	33.37	16780	-19.73	20230912	10100	33.37	20230102	16780	-19.73	20230912	10100	33.37	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
15	20231129	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-80	5	-0.59	3350210	247	4.57	13560	13620	13520	17690	9530	13610	13563.60	43.28	0	-78	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	959	16.34	0.96	12	0.00	828.00	14098.00	16780	20230912	-19.37	10100	20230102	33.96	16780	-19.37	20230912	10100	33.96	20230102	16780	-19.37	20230912	10100	33.96	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
16	20231129	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	0	3	0.00	3025060	223	4.12	13560	13620	13520	17690	9530	13610	13565.29	43.28	0	-78	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	965	16.44	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
17	20231129	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	0	3	0.00	1210490	89	1.65	13560	13610	13560	17690	9530	13610	13601.01	43.28	0	-84	13716	13662	13576	13522	13436	13690	13550	35	4080	500	9790	10	1	7088782	965	16.44	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.67	N	106190	500	35 억		3068270	N	N	0	N	00	N
18	20231128	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-20	5	-0.15	73278520	5409	130.59	13500	13630	13490	17710	9550	13630	13547.52	43.30	0	-1392	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	965	16.44	0.97	12	0.08	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
19	20231128	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-40	5	-0.29	60600480	4477	108.09	13500	13630	13490	17710	9550	13630	13535.96	43.30	0	-1291	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	963	16.41	0.96	12	0.06	828.00	14098.00	16780	20230912	-19.01	10100	20230102	34.55	16780	-19.01	20230912	10100	34.55	20230102	16780	-19.01	20230912	10100	34.55	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
20	20231128	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-20	5	-0.15	19889740	1467	35.42	13500	13630	13490	17710	9550	13630	13558.10	43.30	0	-582	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	965	16.44	0.97	12	0.02	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
21	20231128	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-10	5	-0.07	17518710	1292	31.19	13500	13630	13490	17710	9550	13630	13559.37	43.30	0	-582	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	965	16.45	0.97	12	0.02	828.00	14098.00	16780	20230912	-18.83	10100	20230102	34.85	16780	-18.83	20230912	10100	34.85	20230102	16780	-18.83	20230912	10100	34.85	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
22	20231128	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-10	5	-0.07	16974080	1252	30.23	13500	13630	13490	17710	9550	13630	13557.57	43.30	0	-582	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	965	16.45	0.97	12	0.02	828.00	14098.00	16780	20230912	-18.83	10100	20230102	34.85	16780	-18.83	20230912	10100	34.85	20230102	16780	-18.83	20230912	10100	34.85	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
23	20231128	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-50	5	-0.37	8492680	628	15.16	13500	13580	13490	17710	9550	13630	13523.38	43.30	0	-325	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	963	16.40	0.96	12	0.01	828.00	14098.00	16780	20230912	-19.07	10100	20230102	34.46	16780	-19.07	20230912	10100	34.46	20230102	16780	-19.07	20230912	10100	34.46	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
24	20231128	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-120	5	-0.88	8058420	596	14.39	13500	13580	13490	17710	9550	13630	13520.84	43.30	0	-323	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	958	16.32	0.96	12	0.01	828.00	14098.00	16780	20230912	-19.49	10100	20230102	33.76	16780	-19.49	20230912	10100	33.76	20230102	16780	-19.49	20230912	10100	33.76	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
25	20231128	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-130	5	-0.95	27000	2	0.05	13500	13500	13500	17710	9550	13630	13500.00	43.30	0	0	13770	13700	13590	13520	13410	13645	13465	35	4080	500	9810	10	1	7088782	957	16.30	0.96	12	0.00	828.00	14098.00	16780	20230912	-19.55	10100	20230102	33.66	16780	-19.55	20230912	10100	33.66	20230102	16780	-19.55	20230912	10100	33.66	20230102	1.67	N	106190	500	35 억		3069662	N	N	0	N	00	N
26	20231127	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-30	5	-0.22	56099410	4142	245.82	13660	13660	13480	17750	9570	13660	13544.04	43.31	0	-656	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	966	16.46	0.97	12	0.06	828.00	14098.00	16780	20230912	-18.77	10100	20230102	34.95	16780	-18.77	20230912	10100	34.95	20230102	16780	-18.77	20230912	10100	34.95	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
27	20231127	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-150	5	-1.10	43866880	3240	192.28	13660	13660	13500	17750	9570	13660	13539.16	43.31	0	-654	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	958	16.32	0.96	12	0.05	828.00	14098.00	16780	20230912	-19.49	10100	20230102	33.76	16780	-19.49	20230912	10100	33.76	20230102	16780	-19.49	20230912	10100	33.76	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
28	20231127	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-50	5	-0.37	42137710	3112	184.69	13660	13660	13510	17750	9570	13660	13540.40	43.31	0	-629	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	965	16.44	0.97	12	0.04	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
29	20231127	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-50	5	-0.37	42137710	3112	184.69	13660	13660	13510	17750	9570	13660	13540.40	43.31	0	-629	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	965	16.44	0.97	12	0.04	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
30	20231127	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-20	5	-0.15	39514650	2918	173.18	13660	13660	13510	17750	9570	13660	13541.69	43.31	0	-446	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	967	16.47	0.97	12	0.04	828.00	14098.00	16780	20230912	-18.71	10100	20230102	35.05	16780	-18.71	20230912	10100	35.05	20230102	16780	-18.71	20230912	10100	35.05	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
31	20231127	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-100	5	-0.73	6999570	515	30.56	13660	13660	13520	17750	9570	13660	13591.40	43.31	0	-288	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	961	16.38	0.96	12	0.01	828.00	14098.00	16780	20230912	-19.19	10100	20230102	34.26	16780	-19.19	20230912	10100	34.26	20230102	16780	-19.19	20230912	10100	34.26	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
32	20231127	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-80	5	-0.59	5415070	398	23.62	13660	13660	13520	17750	9570	13660	13605.70	43.31	0	-273	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	963	16.40	0.96	12	0.01	828.00	14098.00	16780	20230912	-19.07	10100	20230102	34.46	16780	-19.07	20230912	10100	34.46	20230102	16780	-19.07	20230912	10100	34.46	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
33	20231127	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-140	5	-1.02	1493720	110	6.53	13660	13660	13520	17750	9570	13660	13579.27	43.31	0	-104	13733	13696	13653	13616	13573	13675	13595	35	4090	500	9830	10	1	7088782	958	16.33	0.96	12	0.00	828.00	14098.00	16780	20230912	-19.43	10100	20230102	33.86	16780	-19.43	20230912	10100	33.86	20230102	16780	-19.43	20230912	10100	33.86	20230102	1.68	N	106190	500	35 억		3070318	N	N	0	N	00	N
34	20231124	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-20	5	-0.15	22989930	1685	26.04	13680	13690	13610	17780	9580	13680	13643.88	43.31	0	-81	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	968	16.50	0.97	12	0.02	828.00	14098.00	16780	20230912	-18.59	10100	20230102	35.25	16780	-18.59	20230912	10100	35.25	20230102	16780	-18.59	20230912	10100	35.25	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
35	20231124	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-30	5	-0.22	16269320	1193	18.44	13680	13690	13610	17780	9580	13680	13637.32	43.31	0	-67	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	968	16.49	0.97	12	0.02	828.00	14098.00	16780	20230912	-18.65	10100	20230102	35.15	16780	-18.65	20230912	10100	35.15	20230102	16780	-18.65	20230912	10100	35.15	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
36	20231124	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-50	5	-0.37	10496560	769	11.88	13680	13690	13610	17780	9580	13680	13649.62	43.31	0	-34	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	966	16.46	0.97	12	0.01	828.00	14098.00	16780	20230912	-18.77	10100	20230102	34.95	16780	-18.77	20230912	10100	34.95	20230102	16780	-18.77	20230912	10100	34.95	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
37	20231124	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-30	5	-0.22	7715000	565	8.73	13680	13690	13610	17780	9580	13680	13654.87	43.31	0	-34	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	968	16.49	0.97	12	0.01	828.00	14098.00	16780	20230912	-18.65	10100	20230102	35.15	16780	-18.65	20230912	10100	35.15	20230102	16780	-18.65	20230912	10100	35.15	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
38	20231124	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-30	5	-0.22	4111400	301	4.65	13680	13690	13610	17780	9580	13680	13659.14	43.31	0	-24	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	968	16.49	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.65	10100	20230102	35.15	16780	-18.65	20230912	10100	35.15	20230102	16780	-18.65	20230912	10100	35.15	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
39	20231124	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-30	5	-0.22	4111400	301	4.65	13680	13690	13610	17780	9580	13680	13659.14	43.31	0	-24	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	968	16.49	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.65	10100	20230102	35.15	16780	-18.65	20230912	10100	35.15	20230102	16780	-18.65	20230912	10100	35.15	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
40	20231124	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	10	2	0.07	888700	65	1.00	13680	13690	13610	17780	9580	13680	13672.31	43.31	0	-7	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	970	16.53	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.41	10100	20230102	35.54	16780	-18.41	20230912	10100	35.54	20230102	16780	-18.41	20230912	10100	35.54	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
41	20231124	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	0	3	0.00	0	0	0.00	0	0	0	17780	9580	13680	0.00	43.31	0	0	13973	13826	13703	13556	13433	13765	13495	35	4100	500	9840	10	1	7088782	970	16.52	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.47	10100	20230102	35.45	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	10100	35.45	20230102	1.64	N	106190	500	35 억		3070399	N	N	0	N	00	N
42	20231123	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-100	5	-0.73	88227310	6471	44.33	13770	13850	13580	17910	9650	13780	13634.26	43.31	0	-84	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	970	16.52	0.97	12	0.09	828.00	14098.00	16780	20230912	-18.47	10100	20230102	35.45	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	10100	35.45	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
43	20231123	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-150	5	-1.09	76812640	5635	38.61	13770	13850	13580	17910	9650	13780	13631.35	43.31	0	-92	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	966	16.46	0.97	12	0.08	828.00	14098.00	16780	20230912	-18.77	10100	20230102	34.95	16780	-18.77	20230912	10100	34.95	20230102	16780	-18.77	20230912	10100	34.95	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
44	20231123	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-90	5	-0.65	59755810	4381	30.02	13770	13850	13600	17910	9650	13780	13639.76	43.31	0	-89	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	970	16.53	0.97	12	0.06	828.00	14098.00	16780	20230912	-18.41	10100	20230102	35.54	16780	-18.41	20230912	10100	35.54	20230102	16780	-18.41	20230912	10100	35.54	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
45	20231123	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-90	5	-0.65	59742120	4380	30.01	13770	13850	13600	17910	9650	13780	13639.75	43.31	0	-89	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	970	16.53	0.97	12	0.06	828.00	14098.00	16780	20230912	-18.41	10100	20230102	35.54	16780	-18.41	20230912	10100	35.54	20230102	16780	-18.41	20230912	10100	35.54	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
46	20231123	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-70	5	-0.51	41591950	3048	20.88	13770	13850	13600	17910	9650	13780	13645.65	43.31	0	-89	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	972	16.56	0.97	12	0.04	828.00	14098.00	16780	20230912	-18.30	10100	20230102	35.74	16780	-18.30	20230912	10100	35.74	20230102	16780	-18.30	20230912	10100	35.74	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
47	20231123	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-180	5	-1.31	33344870	2443	16.74	13770	13850	13600	17910	9650	13780	13649.15	43.31	0	-152	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	964	16.43	0.96	12	0.03	828.00	14098.00	16780	20230912	-18.95	10100	20230102	34.65	16780	-18.95	20230912	10100	34.65	20230102	16780	-18.95	20230912	10100	34.65	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
48	20231123	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-40	5	-0.29	2132240	155	1.06	13770	13850	13710	17910	9650	13780	13756.39	43.31	0	-11	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	974	16.59	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.12	10100	20230102	36.04	16780	-18.12	20230912	10100	36.04	20230102	16780	-18.12	20230912	10100	36.04	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
49	20231123	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	70	2	0.51	688580	50	0.34	13770	13850	13770	17910	9650	13780	13771.60	43.31	0	-1	14100	13940	13770	13610	13440	13855	13525	35	4130	500	9920	10	1	7088782	982	16.73	0.98	12	0.00	828.00	14098.00	16780	20230912	-17.46	10100	20230102	37.13	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	10100	37.13	20230102	1.64	N	106190	500	35 억		3070483	N	N	0	N	00	N
50	20231122	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-150	5	-1.08	199801520	14596	251.31	13930	13930	13600	18100	9760	13930	13688.78	43.33	0	-1307	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	977	16.64	0.98	12	0.21	828.00	14098.00	16780	20230912	-17.88	10100	20230102	36.44	16780	-17.88	20230912	10100	36.44	20230102	16780	-17.88	20230912	10100	36.44	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
51	20231122	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-180	5	-1.29	177859950	13002	223.86	13930	13930	13600	18100	9760	13930	13679.43	43.33	0	-1148	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	975	16.61	0.98	12	0.18	828.00	14098.00	16780	20230912	-18.06	10100	20230102	36.14	16780	-18.06	20230912	10100	36.14	20230102	16780	-18.06	20230912	10100	36.14	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
52	20231122	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-130	5	-0.93	173242090	12666	218.08	13930	13930	13600	18100	9760	13930	13677.73	43.33	0	-982	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	978	16.67	0.98	12	0.18	828.00	14098.00	16780	20230912	-17.76	10100	20230102	36.63	16780	-17.76	20230912	10100	36.63	20230102	16780	-17.76	20230912	10100	36.63	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
53	20231122	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-320	5	-2.30	153254240	11213	193.06	13930	13930	13600	18100	9760	13930	13667.55	43.33	0	-597	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	965	16.44	0.97	12	0.16	828.00	14098.00	16780	20230912	-18.89	10100	20230102	34.75	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	10100	34.75	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
54	20231122	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-180	5	-1.29	93138460	6800	117.08	13930	13930	13600	18100	9760	13930	13696.83	43.33	0	-1067	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	975	16.61	0.98	12	0.10	828.00	14098.00	16780	20230912	-18.06	10100	20230102	36.14	16780	-18.06	20230912	10100	36.14	20230102	16780	-18.06	20230912	10100	36.14	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
55	20231122	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-230	5	-1.65	91754750	6699	115.34	13930	13930	13600	18100	9760	13930	13696.78	43.33	0	-1105	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	971	16.55	0.97	12	0.09	828.00	14098.00	16780	20230912	-18.36	10100	20230102	35.64	16780	-18.36	20230912	10100	35.64	20230102	16780	-18.36	20230912	10100	35.64	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
56	20231122	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-250	5	-1.79	61430050	4480	77.13	13930	13930	13670	18100	9760	13930	13712.06	43.33	0	-1070	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	970	16.52	0.97	12	0.06	828.00	14098.00	16780	20230912	-18.47	10100	20230102	35.45	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	10100	35.45	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
57	20231122	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-220	5	-1.58	23870570	1743	30.01	13930	13930	13670	18100	9760	13930	13695.11	43.33	0	-87	14183	14056	13903	13776	13623	14120	13840	35	4170	500	10020	10	1	7088782	972	16.56	0.97	12	0.02	828.00	14098.00	16780	20230912	-18.30	10100	20230102	35.74	16780	-18.30	20230912	10100	35.74	20230102	16780	-18.30	20230912	10100	35.74	20230102	1.62	N	106190	500	35 억		3071790	N	N	0	N	00	N
58	20231121	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	10	2	0.07	80466310	5808	75.30	13920	14030	13750	18090	9750	13920	13854.39	43.34	0	-727	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	987	16.82	0.99	12	0.08	828.00	14098.00	16780	20230912	-16.98	10100	20230102	37.92	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	10100	37.92	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
59	20231121	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-60	5	-0.43	53790070	3890	50.43	13920	14030	13750	18090	9750	13920	13827.78	43.34	0	-625	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	983	16.74	0.98	12	0.05	828.00	14098.00	16780	20230912	-17.40	10100	20230102	37.23	16780	-17.40	20230912	10100	37.23	20230102	16780	-17.40	20230912	10100	37.23	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
60	20231121	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-100	5	-0.72	51417750	3719	48.22	13920	14030	13750	18090	9750	13920	13825.69	43.34	0	-613	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	980	16.69	0.98	12	0.05	828.00	14098.00	16780	20230912	-17.64	10100	20230102	36.83	16780	-17.64	20230912	10100	36.83	20230102	16780	-17.64	20230912	10100	36.83	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
61	20231121	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-30	5	-0.22	43736350	3165	41.03	13920	14030	13750	18090	9750	13920	13818.75	43.34	0	-364	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	985	16.78	0.99	12	0.04	828.00	14098.00	16780	20230912	-17.22	10100	20230102	37.52	16780	-17.22	20230912	10100	37.52	20230102	16780	-17.22	20230912	10100	37.52	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
62	20231121	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-50	5	-0.36	39158790	2835	36.76	13920	14030	13750	18090	9750	13920	13812.62	43.34	0	-332	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	983	16.75	0.98	12	0.04	828.00	14098.00	16780	20230912	-17.34	10100	20230102	37.33	16780	-17.34	20230912	10100	37.33	20230102	16780	-17.34	20230912	10100	37.33	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
63	20231121	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-40	5	-0.29	35646690	2582	33.48	13920	14030	13750	18090	9750	13920	13805.84	43.34	0	-307	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	984	16.76	0.98	12	0.04	828.00	14098.00	16780	20230912	-17.28	10100	20230102	37.43	16780	-17.28	20230912	10100	37.43	20230102	16780	-17.28	20230912	10100	37.43	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
64	20231121	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-150	5	-1.08	15034790	1084	14.05	13920	14030	13750	18090	9750	13920	13869.73	43.34	0	-311	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	976	16.63	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.94	10100	20230102	36.34	16780	-17.94	20230912	10100	36.34	20230102	16780	-17.94	20230912	10100	36.34	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
65	20231121	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	80	2	0.57	5858230	420	5.45	13920	14030	13850	18090	9750	13920	13948.17	43.34	0	-179	14273	14096	13813	13636	13353	14185	13725	35	4170	500	10020	10	1	7088782	992	16.91	0.99	12	0.01	828.00	14098.00	16780	20230912	-16.57	10100	20230102	38.61	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	10100	38.61	20230102	1.64	N	106190	500	35 억		3072517	N	N	0	N	00	N
66	20231120	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	170	2	1.24	105963620	7713	199.10	13810	13990	13530	17870	9630	13750	13738.27	43.35	0	-588	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	987	16.81	0.99	12	0.11	828.00	14098.00	16780	20230912	-17.04	9760	20221116	42.62	16780	-17.04	20230912	10100	37.82	20230102	16780	-17.04	20230912	10100	37.82	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
67	20231120	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	150	2	1.09	80032830	5849	150.98	13810	13990	13530	17870	9630	13750	13683.16	43.35	0	-499	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	985	16.79	0.99	12	0.08	828.00	14098.00	16780	20230912	-17.16	9760	20221116	42.42	16780	-17.16	20230912	10100	37.62	20230102	16780	-17.16	20230912	10100	37.62	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
68	20231120	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-130	5	-0.95	52359010	3832	98.92	13810	13840	13530	17870	9630	13750	13663.62	43.35	0	-624	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	965	16.45	0.97	12	0.05	828.00	14098.00	16780	20230912	-18.83	9760	20221116	39.55	16780	-18.83	20230912	10100	34.85	20230102	16780	-18.83	20230912	10100	34.85	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
69	20231120	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-60	5	-0.44	29609600	2165	55.89	13810	13840	13530	17870	9630	13750	13676.49	43.35	0	-590	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	970	16.53	0.97	12	0.03	828.00	14098.00	16780	20230912	-18.41	9760	20221116	40.27	16780	-18.41	20230912	10100	35.54	20230102	16780	-18.41	20230912	10100	35.54	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
70	20231120	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-80	5	-0.58	27494950	2011	51.91	13810	13840	13530	17870	9630	13750	13672.28	43.35	0	-459	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	969	16.51	0.97	12	0.03	828.00	14098.00	16780	20230912	-18.53	9760	20221116	40.06	16780	-18.53	20230912	10100	35.35	20230102	16780	-18.53	20230912	10100	35.35	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
71	20231120	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	0	3	0.00	13090640	955	24.65	13810	13840	13530	17870	9630	13750	13707.48	43.35	0	-336	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	975	16.61	0.98	12	0.01	828.00	14098.00	16780	20230912	-18.06	9760	20221116	40.88	16780	-18.06	20230912	10100	36.14	20230102	16780	-18.06	20230912	10100	36.14	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
72	20231120	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-40	5	-0.29	8852100	645	16.65	13810	13840	13530	17870	9630	13750	13724.19	43.35	0	-195	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	972	16.56	0.97	12	0.01	828.00	14098.00	16780	20230912	-18.30	9760	20221116	40.47	16780	-18.30	20230912	10100	35.74	20230102	16780	-18.30	20230912	10100	35.74	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
73	20231120	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-160	5	-1.16	3767850	273	7.05	13810	13840	13530	17870	9630	13750	13801.65	43.35	0	-12	14083	13916	13713	13546	13343	14000	13630	35	4120	500	9900	10	1	7088782	963	16.41	0.96	12	0.00	828.00	14098.00	16780	20230912	-19.01	9760	20221116	39.24	16780	-19.01	20230912	10100	34.55	20230102	16780	-19.01	20230912	10100	34.55	20230102	1.62	N	106190	500	35 억		3073105	N	N	0	N	00	N
74	20231117	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	80	2	0.59	52870200	3874	14.62	13600	13880	13510	17770	9570	13670	13647.44	43.35	0	-129	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	975	16.61	0.98	12	0.05	828.00	14098.00	16780	20230912	-18.06	9490	20221115	44.89	16780	-18.06	20230912	10100	36.14	20230102	16780	-18.06	20230912	10100	36.14	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
75	20231117	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	70	2	0.51	51469130	3772	14.24	13600	13880	13510	17770	9570	13670	13645.05	43.35	0	-119	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	974	16.59	0.97	12	0.05	828.00	14098.00	16780	20230912	-18.12	9490	20221115	44.78	16780	-18.12	20230912	10100	36.04	20230102	16780	-18.12	20230912	10100	36.04	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
76	20231117	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	30	2	0.22	50184020	3678	13.88	13600	13880	13510	17770	9570	13670	13644.38	43.35	0	-121	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	971	16.55	0.97	12	0.05	828.00	14098.00	16780	20230912	-18.36	9490	20221115	44.36	16780	-18.36	20230912	10100	35.64	20230102	16780	-18.36	20230912	10100	35.64	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
77	20231117	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	110	2	0.80	49977730	3663	13.83	13600	13880	13510	17770	9570	13670	13643.93	43.35	0	-125	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	977	16.64	0.98	12	0.05	828.00	14098.00	16780	20230912	-17.88	9490	20221115	45.21	16780	-17.88	20230912	10100	36.44	20230102	16780	-17.88	20230912	10100	36.44	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
78	20231117	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	10	2	0.07	49266350	3611	13.63	13600	13880	13510	17770	9570	13670	13643.41	43.35	0	-174	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	970	16.52	0.97	12	0.05	828.00	14098.00	16780	20230912	-18.47	9490	20221115	44.15	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	10100	35.45	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
79	20231117	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-160	5	-1.17	22186200	1636	6.18	13600	13730	13510	17770	9570	13670	13561.25	43.35	0	-156	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	958	16.32	0.96	12	0.02	828.00	14098.00	16780	20230912	-19.49	9490	20221115	42.36	16780	-19.49	20230912	10100	33.76	20230102	16780	-19.49	20230912	10100	33.76	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
80	20231117	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	10	2	0.07	8651710	635	2.40	13600	13730	13530	17770	9570	13670	13624.74	43.35	0	-230	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	970	16.52	0.97	12	0.01	828.00	14098.00	16780	20230912	-18.47	9490	20221115	44.15	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	10100	35.45	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
81	20231117	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-70	5	-0.51	95200	7	0.03	13600	13600	13600	17770	9570	13670	13600.00	43.35	0	0	14390	14030	13630	13270	12870	13830	13070	35	4100	500	9840	10	1	7088782	964	16.43	0.96	12	0.00	828.00	14098.00	16780	20230912	-18.95	9490	20221115	43.31	16780	-18.95	20230912	10100	34.65	20230102	16780	-18.95	20230912	10100	34.65	20230102	1.63	N	106190	500	35 억		3073234	N	N	0	N	00	N
82	20231116	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-570	5	-4.11	311918700	22943	284.97	13880	13990	13230	18040	9720	13880	13595.38	43.36	0	543	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	944	16.07	0.94	12	0.32	828.00	14098.00	16780	20230912	-20.68	9320	20221114	42.81	16780	-20.68	20230912	10100	31.78	20230102	16780	-20.68	20230912	9760	36.37	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
83	20231116	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-140	5	-1.01	112460010	8212	102.00	13880	13990	13650	18040	9720	13880	13694.59	43.36	0	-91	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	974	16.59	0.97	12	0.12	828.00	14098.00	16780	20230912	-18.12	9320	20221114	47.42	16780	-18.12	20230912	10100	36.04	20230102	16780	-18.12	20230912	9760	40.78	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
84	20231116	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-140	5	-1.01	111704290	8157	101.32	13880	13990	13650	18040	9720	13880	13694.29	43.36	0	-132	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	974	16.59	0.97	12	0.12	828.00	14098.00	16780	20230912	-18.12	9320	20221114	47.42	16780	-18.12	20230912	10100	36.04	20230102	16780	-18.12	20230912	9760	40.78	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
85	20231116	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-120	5	-0.86	110714990	8085	100.42	13880	13990	13650	18040	9720	13880	13693.88	43.36	0	-132	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	975	16.62	0.98	12	0.11	828.00	14098.00	16780	20230912	-18.00	9320	20221114	47.64	16780	-18.00	20230912	10100	36.24	20230102	16780	-18.00	20230912	9760	40.98	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
86	20231116	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-110	5	-0.79	94833040	6928	86.05	13880	13990	13650	18040	9720	13880	13688.37	43.36	0	44	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	976	16.63	0.98	12	0.10	828.00	14098.00	16780	20230912	-17.94	9320	20221114	47.75	16780	-17.94	20230912	10100	36.34	20230102	16780	-17.94	20230912	9760	41.09	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
87	20231116	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	10	2	0.07	4228740	303	3.76	13880	13990	13850	18040	9720	13880	13956.24	43.36	0	-21	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	985	16.78	0.99	12	0.00	828.00	14098.00	16780	20230912	-17.22	9320	20221114	49.03	16780	-17.22	20230912	10100	37.52	20230102	16780	-17.22	20230912	9760	42.32	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
88	20231116	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	90	2	0.65	974390	70	0.87	13880	13970	13880	18040	9720	13880	13919.86	43.36	0	0	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	990	16.87	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.75	9320	20221114	49.89	16780	-16.75	20230912	10100	38.32	20230102	16780	-16.75	20230912	9760	43.14	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
89	20231116	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	0	3	0.00	0	0	0.00	0	0	0	18040	9720	13880	0.00	43.36	0	0	14100	13990	13880	13770	13660	13935	13715	35	4160	500	9990	10	1	7088782	984	16.76	0.98	12	0.00	828.00	14098.00	16780	20230912	-17.28	9320	20221114	48.93	16780	-17.28	20230912	10100	37.43	20230102	16780	-17.28	20230912	9760	42.21	20221116	1.63	N	106190	500	35 억		3073569	N	N	0	N	00	N
90	20231115	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	30	2	0.22	111318050	8051	455.37	13990	13990	13770	18000	9700	13850	13826.61	43.35	0	398	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	984	16.76	0.98	12	0.11	828.00	14098.00	16780	20230912	-17.28	9310	20221111	49.09	16780	-17.28	20230912	10100	37.43	20230102	16780	-17.28	20230912	9490	46.26	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
91	20231115	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-30	5	-0.22	99986370	7234	409.16	13990	13990	13770	18000	9700	13850	13821.73	43.35	0	392	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	980	16.69	0.98	12	0.10	828.00	14098.00	16780	20230912	-17.64	9310	20221111	48.44	16780	-17.64	20230912	10100	36.83	20230102	16780	-17.64	20230912	9490	45.63	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
92	20231115	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-20	5	-0.14	87038080	6297	356.17	13990	13990	13770	18000	9700	13850	13822.15	43.35	0	206	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	980	16.70	0.98	12	0.09	828.00	14098.00	16780	20230912	-17.58	9310	20221111	48.55	16780	-17.58	20230912	10100	36.93	20230102	16780	-17.58	20230912	9490	45.73	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
93	20231115	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	50	2	0.36	70450400	5094	288.12	13990	13990	13770	18000	9700	13850	13830.07	43.35	0	455	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	985	16.79	0.99	12	0.07	828.00	14098.00	16780	20230912	-17.16	9310	20221111	49.30	16780	-17.16	20230912	10100	37.62	20230102	16780	-17.16	20230912	9490	46.47	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
94	20231115	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	0	3	0.00	51161980	3699	209.22	13990	13990	13770	18000	9700	13850	13831.30	43.35	0	221	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	982	16.73	0.98	12	0.05	828.00	14098.00	16780	20230912	-17.46	9310	20221111	48.76	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	9490	45.94	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
95	20231115	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-30	5	-0.22	51106350	3695	208.99	13990	13990	13770	18000	9700	13850	13831.22	43.35	0	221	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	980	16.69	0.98	12	0.05	828.00	14098.00	16780	20230912	-17.64	9310	20221111	48.44	16780	-17.64	20230912	10100	36.83	20230102	16780	-17.64	20230912	9490	45.63	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
96	20231115	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	110	2	0.79	45610690	3298	186.54	13990	13990	13770	18000	9700	13850	13829.80	43.35	0	161	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	990	16.86	0.99	12	0.05	828.00	14098.00	16780	20230912	-16.81	9310	20221111	49.95	16780	-16.81	20230912	10100	38.22	20230102	16780	-16.81	20230912	9490	47.10	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
97	20231115	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	140	2	1.01	41970	3	0.17	13990	13990	13990	18000	9700	13850	13990.00	43.35	0	0	14136	13992	13846	13702	13556	13920	13630	35	4150	500	9970	10	1	7088782	992	16.90	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.63	9310	20221111	50.27	16780	-16.63	20230912	10100	38.51	20230102	16780	-16.63	20230912	9490	47.42	20221115	1.63	N	106190	500	35 억		3073034	N	N	0	N	00	N
98	20231114	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	20	2	0.14	24384090	1768	19.65	13990	13990	13700	17970	9690	13830	13791.91	43.34	0	610	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	982	16.73	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.46	9240	20221110	49.89	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	9320	48.61	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
99	20231114	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-70	5	-0.51	23068700	1673	18.59	13990	13990	13700	17970	9690	13830	13788.82	43.34	0	554	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	975	16.62	0.98	12	0.02	828.00	14098.00	16780	20230912	-18.00	9240	20221110	48.92	16780	-18.00	20230912	10100	36.24	20230102	16780	-18.00	20230912	9320	47.64	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
100	20231114	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	0	3	0.00	23013460	1669	18.55	13990	13990	13700	17970	9690	13830	13788.77	43.34	0	557	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	980	16.70	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.58	9240	20221110	49.68	16780	-17.58	20230912	10100	36.93	20230102	16780	-17.58	20230912	9320	48.39	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
101	20231114	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	10	2	0.07	22225630	1612	17.91	13990	13990	13700	17970	9690	13830	13787.61	43.34	0	577	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	981	16.71	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.52	9240	20221110	49.78	16780	-17.52	20230912	10100	37.03	20230102	16780	-17.52	20230912	9320	48.50	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
102	20231114	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-30	5	-0.22	21301490	1545	17.17	13990	13990	13700	17970	9690	13830	13787.37	43.34	0	581	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	978	16.67	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.76	9240	20221110	49.35	16780	-17.76	20230912	10100	36.63	20230102	16780	-17.76	20230912	9320	48.07	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
103	20231114	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-30	5	-0.22	21011690	1524	16.94	13990	13990	13700	17970	9690	13830	13787.20	43.34	0	571	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	978	16.67	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.76	9240	20221110	49.35	16780	-17.76	20230912	10100	36.63	20230102	16780	-17.76	20230912	9320	48.07	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
104	20231114	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	120	2	0.87	8315110	600	6.67	13990	13990	13800	17970	9690	13830	13858.52	43.34	0	392	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	989	16.85	0.99	12	0.01	828.00	14098.00	16780	20230912	-16.87	9240	20221110	50.97	16780	-16.87	20230912	10100	38.12	20230102	16780	-16.87	20230912	9320	49.68	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
105	20231114	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	160	2	1.16	13990	1	0.01	13990	13990	13990	17970	9690	13830	13990.00	43.34	0	0	14163	13996	13833	13666	13503	14080	13750	35	4140	500	9950	10	1	7088782	992	16.90	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.63	9240	20221110	51.41	16780	-16.63	20230912	10100	38.51	20230102	16780	-16.63	20230912	9320	50.11	20221114	1.63	N	106190	500	35 억		3072424	N	N	0	N	00	N
106	20231113	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	30	2	0.22	123723870	8999	129.22	13800	14000	13670	17940	9660	13800	13748.62	43.33	0	760	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	980	16.70	0.98	12	0.13	828.00	14098.00	16780	20230912	-17.58	9170	20221109	50.82	16780	-17.58	20230912	10100	36.93	20230102	16780	-17.58	20230912	9320	48.39	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
107	20231113	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	20	2	0.14	121386700	8830	126.79	13800	14000	13670	17940	9660	13800	13747.08	43.33	0	760	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	980	16.69	0.98	12	0.12	828.00	14098.00	16780	20230912	-17.64	9170	20221109	50.71	16780	-17.64	20230912	10100	36.83	20230102	16780	-17.64	20230912	9320	48.28	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
108	20231113	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	110	2	0.80	118456520	8618	123.75	13800	14000	13670	17940	9660	13800	13745.24	43.33	0	849	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	986	16.80	0.99	12	0.12	828.00	14098.00	16780	20230912	-17.10	9170	20221109	51.69	16780	-17.10	20230912	10100	37.72	20230102	16780	-17.10	20230912	9320	49.25	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
109	20231113	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	70	2	0.51	108253090	7883	113.20	13800	14000	13670	17940	9660	13800	13732.47	43.33	0	670	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	983	16.75	0.98	12	0.11	828.00	14098.00	16780	20230912	-17.34	9170	20221109	51.25	16780	-17.34	20230912	10100	37.33	20230102	16780	-17.34	20230912	9320	48.82	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
110	20231113	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-80	5	-0.58	33058120	2393	34.36	13800	14000	13720	17940	9660	13800	13814.51	43.33	0	201	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	973	16.57	0.97	12	0.03	828.00	14098.00	16780	20230912	-18.24	9170	20221109	49.62	16780	-18.24	20230912	10100	35.84	20230102	16780	-18.24	20230912	9320	47.21	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
111	20231113	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	60	2	0.43	14399220	1041	14.95	13800	14000	13800	17940	9660	13800	13832.10	43.33	0	5	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	983	16.74	0.98	12	0.01	828.00	14098.00	16780	20230912	-17.40	9170	20221109	51.15	16780	-17.40	20230912	10100	37.23	20230102	16780	-17.40	20230912	9320	48.71	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
112	20231113	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	180	2	1.30	628960	45	0.65	13800	14000	13800	17940	9660	13800	13976.89	43.33	0	-18	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	991	16.88	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.69	9170	20221109	52.45	16780	-16.69	20230912	10100	38.42	20230102	16780	-16.69	20230912	9320	50.00	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
113	20231113	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	200	2	1.45	55400	4	0.06	13800	14000	13800	17940	9660	13800	13850.00	43.33	0	-1	14280	14040	13840	13600	13400	13940	13500	35	4140	500	9930	10	1	7088782	992	16.91	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.57	9170	20221109	52.67	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	9320	50.21	20221114	1.63	N	106190	500	35 억		3071664	N	N	0	N	00	N
114	20231110	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-130	5	-0.93	95869470	6964	382.64	14080	14080	13640	18100	9760	13930	13766.44	43.34	0	-465	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	978	16.67	0.98	12	0.10	828.00	14098.00	16780	20230912	-17.76	9090	20221108	51.82	16780	-17.76	20230912	10100	36.63	20230102	16780	-17.76	20230912	9240	49.35	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
115	20231110	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-240	5	-1.72	72448360	5265	289.29	14080	14080	13640	18100	9760	13930	13760.37	43.34	0	-461	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	970	16.53	0.97	12	0.07	828.00	14098.00	16780	20230912	-18.41	9090	20221108	50.61	16780	-18.41	20230912	10100	35.54	20230102	16780	-18.41	20230912	9240	48.16	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
116	20231110	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-60	5	-0.43	67133330	4879	268.08	14080	14080	13640	18100	9760	13930	13759.65	43.34	0	-386	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	983	16.75	0.98	12	0.07	828.00	14098.00	16780	20230912	-17.34	9090	20221108	52.59	16780	-17.34	20230912	10100	37.33	20230102	16780	-17.34	20230912	9240	50.11	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
117	20231110	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-40	5	-0.29	61698100	4486	246.48	14080	14080	13640	18100	9760	13930	13753.48	43.34	0	-384	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	985	16.78	0.99	12	0.06	828.00	14098.00	16780	20230912	-17.22	9090	20221108	52.81	16780	-17.22	20230912	10100	37.52	20230102	16780	-17.22	20230912	9240	50.32	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
118	20231110	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-40	5	-0.29	61698100	4486	246.48	14080	14080	13640	18100	9760	13930	13753.48	43.34	0	-384	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	985	16.78	0.99	12	0.06	828.00	14098.00	16780	20230912	-17.22	9090	20221108	52.81	16780	-17.22	20230912	10100	37.52	20230102	16780	-17.22	20230912	9240	50.32	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
119	20231110	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-110	5	-0.79	21549220	1564	85.93	14080	14080	13740	18100	9760	13930	13778.27	43.34	0	50	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	980	16.69	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.64	9090	20221108	52.04	16780	-17.64	20230912	10100	36.83	20230102	16780	-17.64	20230912	9240	49.57	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
120	20231110	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-150	5	-1.08	392380	28	1.54	14080	14080	13740	18100	9760	13930	14013.57	43.34	0	-1	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	977	16.64	0.98	12	0.00	828.00	14098.00	16780	20230912	-17.88	9090	20221108	51.60	16780	-17.88	20230912	10100	36.44	20230102	16780	-17.88	20230912	9240	49.13	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
121	20231110	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	0	3	0.00	0	0	0.00	0	0	0	18100	9760	13930	0.00	43.34	0	0	14430	14180	13990	13740	13550	14085	13645	35	4170	500	10020	10	1	7088782	987	16.82	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.98	9090	20221108	53.25	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	9240	50.76	20221110	1.65	N	106190	500	35 억		3072129	N	N	0	N	00	N
122	20231109	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	0	3	0.00	25316510	1820	23.58	13960	14240	13800	18100	9760	13930	13909.77	43.34	0	-155	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	987	16.82	0.99	12	0.03	828.00	14098.00	16780	20230912	-16.98	9030	20221107	54.26	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	9170	51.91	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
123	20231109	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	0	3	0.00	20469630	1472	19.07	13960	14240	13800	18100	9760	13930	13906.00	43.34	0	-119	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	987	16.82	0.99	12	0.02	828.00	14098.00	16780	20230912	-16.98	9030	20221107	54.26	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	9170	51.91	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
124	20231109	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-10	5	-0.07	16088590	1156	14.97	13960	14240	13800	18100	9760	13930	13917.47	43.34	0	-193	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	987	16.81	0.99	12	0.02	828.00	14098.00	16780	20230912	-17.04	9030	20221107	54.15	16780	-17.04	20230912	10100	37.82	20230102	16780	-17.04	20230912	9170	51.80	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
125	20231109	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-120	5	-0.86	11072540	794	10.28	13960	14240	13810	18100	9760	13930	13945.26	43.34	0	-184	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	979	16.68	0.98	12	0.01	828.00	14098.00	16780	20230912	-17.70	9030	20221107	52.93	16780	-17.70	20230912	10100	36.73	20230102	16780	-17.70	20230912	9170	50.60	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
126	20231109	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	110	2	0.79	9323910	668	8.65	13960	14240	13900	18100	9760	13930	13957.95	43.34	0	-119	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	995	16.96	1.00	12	0.01	828.00	14098.00	16780	20230912	-16.33	9030	20221107	55.48	16780	-16.33	20230912	10100	39.01	20230102	16780	-16.33	20230912	9170	53.11	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
127	20231109	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	110	2	0.79	9323910	668	8.65	13960	14240	13900	18100	9760	13930	13957.95	43.34	0	-119	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	995	16.96	1.00	12	0.01	828.00	14098.00	16780	20230912	-16.33	9030	20221107	55.48	16780	-16.33	20230912	10100	39.01	20230102	16780	-16.33	20230912	9170	53.11	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
128	20231109	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	120	2	0.86	5994470	429	5.56	13960	14240	13930	18100	9760	13930	13973.12	43.34	0	-81	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	996	16.97	1.00	12	0.01	828.00	14098.00	16780	20230912	-16.27	9030	20221107	55.59	16780	-16.27	20230912	10100	39.11	20230102	16780	-16.27	20230912	9170	53.22	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
129	20231109	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	310	2	2.23	1002700	71	0.92	13960	14240	13960	18100	9760	13930	14122.54	43.34	0	-1	14496	14212	13956	13672	13416	14085	13545	35	4170	500	10020	10	1	7088782	1009	17.20	1.01	12	0.00	828.00	14098.00	16780	20230912	-15.14	9030	20221107	57.70	16780	-15.14	20230912	10100	40.99	20230102	16780	-15.14	20230912	9170	55.29	20221109	1.65	N	106190	500	35 억		3072284	N	N	0	N	00	N
130	20231108	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-130	5	-0.92	106617640	7720	253.53	14000	14240	13700	18270	9850	14060	13810.58	43.34	0	-7	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	987	16.82	0.99	12	0.11	828.00	14098.00	16780	20230912	-16.98	8970	20221104	55.30	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	9090	53.25	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
131	20231108	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-260	5	-1.85	92564950	6710	220.36	14000	14240	13700	18270	9850	14060	13795.07	43.34	0	15	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	978	16.67	0.98	12	0.09	828.00	14098.00	16780	20230912	-17.76	8970	20221104	53.85	16780	-17.76	20230912	10100	36.63	20230102	16780	-17.76	20230912	9090	51.82	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
132	20231108	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-270	5	-1.92	91681000	6646	218.26	14000	14240	13700	18270	9850	14060	13794.91	43.34	0	17	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	978	16.65	0.98	12	0.09	828.00	14098.00	16780	20230912	-17.82	8970	20221104	53.73	16780	-17.82	20230912	10100	36.53	20230102	16780	-17.82	20230912	9090	51.71	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
133	20231108	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-200	5	-1.42	89322770	6475	212.64	14000	14240	13700	18270	9850	14060	13795.02	43.34	0	17	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	983	16.74	0.98	12	0.09	828.00	14098.00	16780	20230912	-17.40	8970	20221104	54.52	16780	-17.40	20230912	10100	37.23	20230102	16780	-17.40	20230912	9090	52.48	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
134	20231108	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-200	5	-1.42	89184170	6465	212.32	14000	14240	13700	18270	9850	14060	13794.92	43.34	0	17	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	983	16.74	0.98	12	0.09	828.00	14098.00	16780	20230912	-17.40	8970	20221104	54.52	16780	-17.40	20230912	10100	37.23	20230102	16780	-17.40	20230912	9090	52.48	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
135	20231108	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-220	5	-1.56	87465410	6341	208.24	14000	14240	13700	18270	9850	14060	13793.63	43.34	0	36	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	981	16.71	0.98	12	0.09	828.00	14098.00	16780	20230912	-17.52	8970	20221104	54.29	16780	-17.52	20230912	10100	37.03	20230102	16780	-17.52	20230912	9090	52.26	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
136	20231108	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-170	5	-1.21	37929320	2744	90.11	14000	14240	13700	18270	9850	14060	13822.64	43.34	0	29	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	985	16.78	0.99	12	0.04	828.00	14098.00	16780	20230912	-17.22	8970	20221104	54.85	16780	-17.22	20230912	10100	37.52	20230102	16780	-17.22	20230912	9090	52.81	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
137	20231108	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	10	2	0.07	240500	17	0.56	14000	14240	14000	18270	9850	14060	14147.06	43.34	0	-5	14673	14366	14053	13746	13433	14210	13590	35	4210	500	10120	10	1	7088782	997	16.99	1.00	12	0.00	828.00	14098.00	16780	20230912	-16.15	8970	20221104	56.86	16780	-16.15	20230912	10100	39.31	20230102	16780	-16.15	20230912	9090	54.79	20221108	1.64	N	106190	500	35 억		3072291	N	N	0	N	00	N
138	20231107	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-10	5	-0.07	42320540	3045	100.03	14070	14360	13740	18290	9850	14070	13898.37	43.35	0	-800	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	997	16.98	1.00	12	0.04	828.00	14098.00	16780	20230912	-16.21	8970	20221104	56.74	16780	-16.21	20230912	10100	39.21	20230102	16780	-16.21	20230912	9030	55.70	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
139	20231107	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-120	5	-0.85	33455540	2414	79.30	14070	14360	13740	18290	9850	14070	13858.96	43.35	0	-760	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	989	16.85	0.99	12	0.03	828.00	14098.00	16780	20230912	-16.87	8970	20221104	55.52	16780	-16.87	20230912	10100	38.12	20230102	16780	-16.87	20230912	9030	54.49	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
140	20231107	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-250	5	-1.78	23808360	1716	56.37	14070	14360	13740	18290	9850	14070	13874.34	43.35	0	-647	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	980	16.69	0.98	12	0.02	828.00	14098.00	16780	20230912	-17.64	8970	20221104	54.07	16780	-17.64	20230912	10100	36.83	20230102	16780	-17.64	20230912	9030	53.05	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
141	20231107	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-140	5	-1.00	12669700	909	29.86	14070	14360	13740	18290	9850	14070	13938.06	43.35	0	-650	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	987	16.82	0.99	12	0.01	828.00	14098.00	16780	20230912	-16.98	8970	20221104	55.30	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	9030	54.26	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
142	20231107	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-330	5	-2.35	7358690	526	17.28	14070	14360	13740	18290	9850	14070	13989.90	43.35	0	-335	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	974	16.59	0.97	12	0.01	828.00	14098.00	16780	20230912	-18.12	8970	20221104	53.18	16780	-18.12	20230912	10100	36.04	20230102	16780	-18.12	20230912	9030	52.16	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
143	20231107	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-10	5	-0.07	4728650	337	11.07	14070	14360	13930	18290	9850	14070	14031.60	43.35	0	-152	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	997	16.98	1.00	12	0.00	828.00	14098.00	16780	20230912	-16.21	8970	20221104	56.74	16780	-16.21	20230912	10100	39.21	20230102	16780	-16.21	20230912	9030	55.70	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
144	20231107	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	20	2	0.14	4644290	331	10.87	14070	14360	13930	18290	9850	14070	14031.09	43.35	0	-149	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	999	17.02	1.00	12	0.00	828.00	14098.00	16780	20230912	-16.03	8970	20221104	57.08	16780	-16.03	20230912	10100	39.50	20230102	16780	-16.03	20230912	9030	56.04	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
145	20231107	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	0	3	0.00	0	0	0.00	0	0	0	18290	9850	14070	0.00	43.35	0	0	14823	14446	14223	13846	13623	14635	14035	35	4220	500	10130	10	1	7088782	997	16.99	1.00	12	0.00	828.00	14098.00	16780	20230912	-16.15	8970	20221104	56.86	16780	-16.15	20230912	10100	39.31	20230102	16780	-16.15	20230912	9030	55.81	20221107	1.63	N	106190	500	35 억		3073091	N	N	0	N	00	N
146	20231106	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	80	2	0.57	43113930	3044	181.51	14000	14600	14000	18180	9800	13990	14163.58	43.36	0	-577	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	997	16.99	1.00	12	0.04	828.00	14098.00	16780	20230912	-16.15	8960	20221102	57.03	16780	-16.15	20230912	10100	39.31	20230102	16780	-16.15	20230912	9030	55.81	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
147	20231106	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	60	2	0.43	31422600	2212	131.90	14000	14600	14000	18180	9800	13990	14205.52	43.36	0	-592	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	996	16.97	1.00	12	0.03	828.00	14098.00	16780	20230912	-16.27	8960	20221102	56.81	16780	-16.27	20230912	10100	39.11	20230102	16780	-16.27	20230912	9030	55.59	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
148	20231106	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	60	2	0.43	23866440	1674	99.82	14000	14600	14000	18180	9800	13990	14257.13	43.36	0	-592	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	996	16.97	1.00	12	0.02	828.00	14098.00	16780	20230912	-16.27	8960	20221102	56.81	16780	-16.27	20230912	10100	39.11	20230102	16780	-16.27	20230912	9030	55.59	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
149	20231106	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	270	2	1.93	13655170	952	56.77	14000	14600	14000	18180	9800	13990	14343.67	43.36	0	-447	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	1011	17.22	1.01	12	0.01	828.00	14098.00	16780	20230912	-15.02	8960	20221102	59.15	16780	-15.02	20230912	10100	41.19	20230102	16780	-15.02	20230912	9030	57.92	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
150	20231106	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	270	2	1.93	13655170	952	56.77	14000	14600	14000	18180	9800	13990	14343.67	43.36	0	-447	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	1011	17.22	1.01	12	0.01	828.00	14098.00	16780	20230912	-15.02	8960	20221102	59.15	16780	-15.02	20230912	10100	41.19	20230102	16780	-15.02	20230912	9030	57.92	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
151	20231106	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	370	2	2.64	8617670	599	35.72	14000	14600	14000	18180	9800	13990	14386.76	43.36	0	-446	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	1018	17.34	1.02	12	0.01	828.00	14098.00	16780	20230912	-14.42	8960	20221102	60.27	16780	-14.42	20230912	10100	42.18	20230102	16780	-14.42	20230912	9030	59.03	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
152	20231106	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	370	2	2.64	8617670	599	35.72	14000	14600	14000	18180	9800	13990	14386.76	43.36	0	-446	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	1018	17.34	1.02	12	0.01	828.00	14098.00	16780	20230912	-14.42	8960	20221102	60.27	16780	-14.42	20230912	10100	42.18	20230102	16780	-14.42	20230912	9030	59.03	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
153	20231106	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	610	2	4.36	6637990	461	27.49	14000	14600	14000	18180	9800	13990	14399.11	43.36	0	-408	14803	14396	14073	13666	13343	14235	13505	35	4190	500	10070	10	1	7088782	1035	17.63	1.04	12	0.01	828.00	14098.00	16780	20230912	-12.99	8960	20221102	62.95	16780	-12.99	20230912	10100	44.55	20230102	16780	-12.99	20230912	9030	61.68	20221107	1.62	N	106190	500	35 억		3073668	N	N	0	N	00	N
154	20231103	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	60	2	0.43	23397020	1677	21.69	14480	14480	13750	18100	9760	13930	13951.71	43.36	0	-277	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	992	16.90	0.99	12	0.02	828.00	14098.00	16780	20230912	-16.63	8960	20221102	56.14	16780	-16.63	20230912	10100	38.51	20230102	16780	-16.63	20230912	8970	55.96	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
155	20231103	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	0	3	0.00	13691100	983	12.71	14480	14480	13750	18100	9760	13930	13927.87	43.36	0	-203	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	987	16.82	0.99	12	0.01	828.00	14098.00	16780	20230912	-16.98	8960	20221102	55.47	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	8970	55.30	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
156	20231103	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-20	5	-0.14	7820890	561	7.25	14480	14480	13750	18100	9760	13930	13940.98	43.36	0	-203	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	986	16.80	0.99	12	0.01	828.00	14098.00	16780	20230912	-17.10	8960	20221102	55.25	16780	-17.10	20230912	10100	37.72	20230102	16780	-17.10	20230912	8970	55.07	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
157	20231103	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	70	2	0.50	4660050	334	4.32	14480	14480	13750	18100	9760	13930	13952.25	43.36	0	-72	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	992	16.91	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.57	8960	20221102	56.25	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8970	56.08	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
158	20231103	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	70	2	0.50	4660050	334	4.32	14480	14480	13750	18100	9760	13930	13952.25	43.36	0	-72	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	992	16.91	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.57	8960	20221102	56.25	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8970	56.08	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
159	20231103	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-20	5	-0.14	3950550	283	3.66	14480	14480	13750	18100	9760	13930	13959.54	43.36	0	-72	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	986	16.80	0.99	12	0.00	828.00	14098.00	16780	20230912	-17.10	8960	20221102	55.25	16780	-17.10	20230912	10100	37.72	20230102	16780	-17.10	20230912	8970	55.07	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
160	20231103	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	140	2	1.01	1613850	115	1.49	14480	14480	13750	18100	9760	13930	14033.48	43.36	0	-49	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	997	16.99	1.00	12	0.00	828.00	14098.00	16780	20230912	-16.15	8960	20221102	57.03	16780	-16.15	20230912	10100	39.31	20230102	16780	-16.15	20230912	8970	56.86	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
161	20231103	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	450	2	3.23	56380	4	0.05	14480	14480	13750	18100	9760	13930	14095.00	43.36	0	1	14843	14386	13943	13486	13043	14615	13715	35	4170	500	10020	10	1	7088782	1019	17.37	1.02	12	0.00	828.00	14098.00	16780	20230912	-14.30	8960	20221102	60.49	16780	-14.30	20230912	10100	42.38	20230102	16780	-14.30	20230912	8970	60.31	20221104	1.61	N	106190	500	35 억		3073945	N	N	0	N	00	N
162	20231102	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	230	2	1.68	108323900	7733	132.44	13700	14400	13500	17810	9590	13700	14008.00	43.38	0	-957	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	987	16.82	0.99	12	0.11	828.00	14098.00	16780	20230912	-16.98	8960	20221102	55.47	16780	-16.98	20230912	10100	37.92	20230102	16780	-16.98	20230912	8960	55.47	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
163	20231102	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	270	2	1.97	79644270	5666	97.04	13700	14400	13500	17810	9590	13700	14056.52	43.38	0	-1171	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	990	16.87	0.99	12	0.08	828.00	14098.00	16780	20230912	-16.75	8960	20221102	55.92	16780	-16.75	20230912	10100	38.32	20230102	16780	-16.75	20230912	8960	55.92	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
164	20231102	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	70	2	0.51	76147590	5414	92.72	13700	14400	13500	17810	9590	13700	14064.94	43.38	0	-1222	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	976	16.63	0.98	12	0.08	828.00	14098.00	16780	20230912	-17.94	8960	20221102	53.68	16780	-17.94	20230912	10100	36.34	20230102	16780	-17.94	20230912	8960	53.68	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
165	20231102	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	250	2	1.82	68948390	4893	83.80	13700	14400	13500	17810	9590	13700	14091.23	43.38	0	-1281	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	989	16.85	0.99	12	0.07	828.00	14098.00	16780	20230912	-16.87	8960	20221102	55.69	16780	-16.87	20230912	10100	38.12	20230102	16780	-16.87	20230912	8960	55.69	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
166	20231102	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	150	2	1.09	67131580	4762	81.56	13700	14400	13500	17810	9590	13700	14097.35	43.38	0	-1268	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	982	16.73	0.98	12	0.07	828.00	14098.00	16780	20230912	-17.46	8960	20221102	54.58	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	8960	54.58	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
167	20231102	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	200	2	1.46	59433060	4207	72.05	13700	14400	13500	17810	9590	13700	14127.18	43.38	0	-1272	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	985	16.79	0.99	12	0.06	828.00	14098.00	16780	20230912	-17.16	8960	20221102	55.13	16780	-17.16	20230912	10100	37.62	20230102	16780	-17.16	20230912	8960	55.13	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
168	20231102	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	300	2	2.19	57808860	4091	70.06	13700	14400	13500	17810	9590	13700	14130.74	43.38	0	-1248	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	992	16.91	0.99	12	0.06	828.00	14098.00	16780	20230912	-16.57	8960	20221102	56.25	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8960	56.25	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
169	20231102	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	0	3	0.00	7274290	531	9.09	13700	13700	13500	17810	9590	13700	13699.23	43.38	0	52	14006	13852	13626	13472	13246	13890	13510	35	4110	500	9860	10	1	7088782	971	16.55	0.97	12	0.01	828.00	14098.00	16780	20230912	-18.36	8960	20221102	52.90	16780	-18.36	20230912	10100	35.64	20230102	16780	-18.36	20230912	8960	52.90	20221102	1.64	N	106190	500	35 억		3074793	N	N	0	N	00	N
170	20231101	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	0	3	0.00	78831900	5839	54.33	13700	13780	13400	17810	9590	13700	13500.92	43.37	0	262	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	971	16.55	0.97	12	0.08	828.00	14098.00	16780	20230912	-18.36	8960	20221102	52.90	16780	-18.36	20230912	10100	35.64	20230102	16780	-18.36	20230912	8960	52.90	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
171	20231101	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-100	5	-0.73	67828310	5035	46.85	13700	13780	13400	17810	9590	13700	13471.36	43.37	0	433	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	964	16.43	0.96	12	0.07	828.00	14098.00	16780	20230912	-18.95	8960	20221102	51.79	16780	-18.95	20230912	10100	34.65	20230102	16780	-18.95	20230912	8960	51.79	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
172	20231101	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	10	2	0.07	64787190	4811	44.76	13700	13780	13400	17810	9590	13700	13466.47	43.37	0	471	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	972	16.56	0.97	12	0.07	828.00	14098.00	16780	20230912	-18.30	8960	20221102	53.01	16780	-18.30	20230912	10100	35.74	20230102	16780	-18.30	20230912	8960	53.01	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
173	20231101	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	10	2	0.07	64787190	4811	44.76	13700	13780	13400	17810	9590	13700	13466.47	43.37	0	471	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	972	16.56	0.97	12	0.07	828.00	14098.00	16780	20230912	-18.30	8960	20221102	53.01	16780	-18.30	20230912	10100	35.74	20230102	16780	-18.30	20230912	8960	53.01	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
174	20231101	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-20	5	-0.15	59896580	4453	41.43	13700	13780	13400	17810	9590	13700	13450.84	43.37	0	731	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	970	16.52	0.97	12	0.06	828.00	14098.00	16780	20230912	-18.47	8960	20221102	52.68	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	8960	52.68	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
175	20231101	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-20	5	-0.15	59896580	4453	41.43	13700	13780	13400	17810	9590	13700	13450.84	43.37	0	731	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	970	16.52	0.97	12	0.06	828.00	14098.00	16780	20230912	-18.47	8960	20221102	52.68	16780	-18.47	20230912	10100	35.45	20230102	16780	-18.47	20230912	8960	52.68	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
176	20231101	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-180	5	-1.31	52422900	3903	36.31	13700	13780	13400	17810	9590	13700	13431.44	43.37	0	722	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	958	16.33	0.96	12	0.06	828.00	14098.00	16780	20230912	-19.43	8960	20221102	50.89	16780	-19.43	20230912	10100	33.86	20230102	16780	-19.43	20230912	8960	50.89	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N
177	20231101	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	0	3	0.00	0	0	0.00	0	0	0	17810	9590	13700	0.00	43.37	0	0	14366	14032	13666	13332	12966	13850	13150	35	4110	500	9860	10	1	7088782	971	16.55	0.97	12	0.00	828.00	14098.00	16780	20230912	-18.36	8960	20221102	52.90	16780	-18.36	20230912	10100	35.64	20230102	16780	-18.36	20230912	8960	52.90	20221102	1.66	N	106190	500	35 억		3074531	N	N	0	N	00	N