KissMeData/206650/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	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-40	5	-0.44	558513680	62333	87.21	8850	9070	8850	11680	6300	8990	8960.23	4.46	0	7161	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3263	-298.33	2.62	12	0.17	-30.00	3416.00	12880	20230921	-30.51	6260	20230726	42.97	12880	-30.51	20230921	6260	42.97	20230726	12880	-30.51	20230921	6260	42.97	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
3	20231130	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	0	3	0.00	501788500	56006	78.36	8850	9070	8850	11680	6300	8990	8959.55	4.46	0	5860	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3277	-299.67	2.63	12	0.15	-30.00	3416.00	12880	20230921	-30.20	6260	20230726	43.61	12880	-30.20	20230921	6260	43.61	20230726	12880	-30.20	20230921	6260	43.61	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
4	20231130	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-10	5	-0.11	404057650	45133	63.14	8850	9070	8850	11680	6300	8990	8952.60	4.46	0	5272	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3274	-299.33	2.63	12	0.12	-30.00	3416.00	12880	20230921	-30.28	6260	20230726	43.45	12880	-30.28	20230921	6260	43.45	20230726	12880	-30.28	20230921	6260	43.45	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
5	20231130	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-10	5	-0.11	367578890	41073	57.46	8850	9070	8850	11680	6300	8990	8949.40	4.46	0	4849	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3274	-299.33	2.63	12	0.11	-30.00	3416.00	12880	20230921	-30.28	6260	20230726	43.45	12880	-30.28	20230921	6260	43.45	20230726	12880	-30.28	20230921	6260	43.45	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
6	20231130	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-30	5	-0.33	345504870	38613	54.02	8850	9070	8850	11680	6300	8990	8947.89	4.46	0	4482	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3266	-298.67	2.62	12	0.11	-30.00	3416.00	12880	20230921	-30.43	6260	20230726	43.13	12880	-30.43	20230921	6260	43.13	20230726	12880	-30.43	20230921	6260	43.13	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
7	20231130	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-40	5	-0.44	287722150	32170	45.01	8850	9070	8850	11680	6300	8990	8943.80	4.46	0	4685	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3263	-298.33	2.62	12	0.09	-30.00	3416.00	12880	20230921	-30.51	6260	20230726	42.97	12880	-30.51	20230921	6260	42.97	20230726	12880	-30.51	20230921	6260	42.97	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
8	20231130	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-80	5	-0.89	167225540	18676	26.13	8850	9070	8850	11680	6300	8990	8954.03	4.46	0	344	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3248	-297.00	2.61	12	0.05	-30.00	3416.00	12880	20230921	-30.82	6260	20230726	42.33	12880	-30.82	20230921	6260	42.33	20230726	12880	-30.82	20230921	6260	42.33	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
9	20231130	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	60	2	0.67	50672950	5695	7.97	8850	9070	8850	11680	6300	8990	8897.80	4.46	0	1282	9183	9086	9023	8926	8863	9055	8895	182	2690	500	6470	10	1	36454807	3299	-301.67	2.65	12	0.02	-30.00	3416.00	12880	20230921	-29.74	6260	20230726	44.57	12880	-29.74	20230921	6260	44.57	20230726	12880	-29.74	20230921	6260	44.57	20230726	1.28	N	206650	500	182 억		1626806	N	N	37	N	00	N
10	20231129	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-50	5	-0.55	637331870	70665	110.90	9040	9120	8960	11750	6330	9040	9019.11	4.50	0	-13024	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3277	-299.67	2.63	12	0.19	-30.00	3416.00	12880	20230921	-30.20	6260	20230726	43.61	12880	-30.20	20230921	6260	43.61	20230726	12880	-30.20	20230921	6260	43.61	20230726	1.27	N	206650	500	182 억		1639831	N	N	37	N	00	N
11	20231129	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-70	5	-0.77	609542190	67569	106.04	9040	9120	8960	11750	6330	9040	9021.03	4.50	0	-12571	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3270	-299.00	2.63	12	0.19	-30.00	3416.00	12880	20230921	-30.36	6260	20230726	43.29	12880	-30.36	20230921	6260	43.29	20230726	12880	-30.36	20230921	6260	43.29	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
12	20231129	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-20	5	-0.22	460697080	51006	80.05	9040	9120	8970	11750	6330	9040	9032.21	4.50	0	-9022	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3288	-300.67	2.64	12	0.14	-30.00	3416.00	12880	20230921	-29.97	6260	20230726	44.09	12880	-29.97	20230921	6260	44.09	20230726	12880	-29.97	20230921	6260	44.09	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
13	20231129	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	30	2	0.33	395487460	43798	68.74	9040	9120	8970	11750	6330	9040	9029.81	4.50	0	-6183	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3306	-302.33	2.66	12	0.12	-30.00	3416.00	12880	20230921	-29.58	6260	20230726	44.89	12880	-29.58	20230921	6260	44.89	20230726	12880	-29.58	20230921	6260	44.89	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
14	20231129	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	50	2	0.55	359244190	39799	62.46	9040	9120	8970	11750	6330	9040	9026.46	4.50	0	-5759	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3314	-303.00	2.66	12	0.11	-30.00	3416.00	12880	20230921	-29.43	6260	20230726	45.21	12880	-29.43	20230921	6260	45.21	20230726	12880	-29.43	20230921	6260	45.21	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
15	20231129	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-50	5	-0.55	212216310	23541	36.94	9040	9060	8990	11750	6330	9040	9014.75	4.50	0	-59	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3277	-299.67	2.63	12	0.06	-30.00	3416.00	12880	20230921	-30.20	6260	20230726	43.61	12880	-30.20	20230921	6260	43.61	20230726	12880	-30.20	20230921	6260	43.61	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
16	20231129	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-10	5	-0.11	86561610	9595	15.06	9040	9060	9000	11750	6330	9040	9021.53	4.50	0	-890	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3292	-301.00	2.64	12	0.03	-30.00	3416.00	12880	20230921	-29.89	6260	20230726	44.25	12880	-29.89	20230921	6260	44.25	20230726	12880	-29.89	20230921	6260	44.25	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
17	20231129	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-40	5	-0.44	23572220	2615	4.10	9040	9050	9000	11750	6330	9040	9014.23	4.50	0	-839	9233	9136	9063	8966	8893	9185	9015	182	2710	500	6500	10	1	36454807	3281	-300.00	2.63	12	0.01	-30.00	3416.00	12880	20230921	-30.12	6260	20230726	43.77	12880	-30.12	20230921	6260	43.77	20230726	12880	-30.12	20230921	6260	43.77	20230726	1.27	N	206650	500	182 억		1639831	N	N	0	N	00	N
18	20231128	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	40	2	0.44	571254480	62918	46.11	9010	9160	8990	11700	6300	9000	9079.37	4.45	0	16834	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3296	-301.33	2.65	12	0.17	-30.00	3416.00	12880	20230921	-29.81	6260	20230726	44.41	12880	-29.81	20230921	6260	44.41	20230726	12880	-29.81	20230921	6260	44.41	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
19	20231128	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	10	2	0.11	564898000	62215	45.60	9010	9160	8990	11700	6300	9000	9079.77	4.45	0	16561	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3285	-300.33	2.64	12	0.17	-30.00	3416.00	12880	20230921	-30.05	6260	20230726	43.93	12880	-30.05	20230921	6260	43.93	20230726	12880	-30.05	20230921	6260	43.93	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
20	20231128	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	60	2	0.67	452624060	49797	36.50	9010	9160	8990	11700	6300	9000	9089.38	4.45	0	14739	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3303	-302.00	2.65	12	0.14	-30.00	3416.00	12880	20230921	-29.66	6260	20230726	44.73	12880	-29.66	20230921	6260	44.73	20230726	12880	-29.66	20230921	6260	44.73	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
21	20231128	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	80	2	0.89	400927830	44091	32.32	9010	9160	8990	11700	6300	9000	9093.19	4.45	0	12890	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3310	-302.67	2.66	12	0.12	-30.00	3416.00	12880	20230921	-29.50	6260	20230726	45.05	12880	-29.50	20230921	6260	45.05	20230726	12880	-29.50	20230921	6260	45.05	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
22	20231128	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	150	2	1.67	359997210	39586	29.01	9010	9160	8990	11700	6300	9000	9094.05	4.45	0	11745	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3336	-305.00	2.68	12	0.11	-30.00	3416.00	12880	20230921	-28.96	6260	20230726	46.17	12880	-28.96	20230921	6260	46.17	20230726	12880	-28.96	20230921	6260	46.17	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
23	20231128	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	120	2	1.33	296679950	32641	23.92	9010	9160	8990	11700	6300	9000	9089.18	4.45	0	11566	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3325	-304.00	2.67	12	0.09	-30.00	3416.00	12880	20230921	-29.19	6260	20230726	45.69	12880	-29.19	20230921	6260	45.69	20230726	12880	-29.19	20230921	6260	45.69	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
24	20231128	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	160	2	1.78	238633780	26287	19.27	9010	9160	8990	11700	6300	9000	9078.01	4.45	0	11177	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3339	-305.33	2.68	12	0.07	-30.00	3416.00	12880	20230921	-28.88	6260	20230726	46.33	12880	-28.88	20230921	6260	46.33	20230726	12880	-28.88	20230921	6260	46.33	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
25	20231128	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	80	2	0.89	38447450	4250	3.11	9010	9080	9000	11700	6300	9000	9046.46	4.45	0	619	9260	9130	9030	8900	8800	9080	8850	182	2700	500	6480	10	1	36454807	3310	-302.67	2.66	12	0.01	-30.00	3416.00	12880	20230921	-29.50	6260	20230726	45.05	12880	-29.50	20230921	6260	45.05	20230726	12880	-29.50	20230921	6260	45.05	20230726	1.28	N	206650	500	182 억		1623890	N	N	0	N	00	N
26	20231127	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-140	5	-1.53	1218449570	135014	182.00	9150	9160	8930	11880	6400	9140	9024.63	4.53	0	-27754	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3281	-300.00	2.63	12	0.37	-30.00	3416.00	12880	20230921	-30.12	6260	20230726	43.77	12880	-30.12	20230921	6260	43.77	20230726	12880	-30.12	20230921	6260	43.77	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
27	20231127	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-110	5	-1.20	1147046250	127078	171.30	9150	9160	8930	11880	6400	9140	9026.32	4.53	0	-28153	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3292	-301.00	2.64	12	0.35	-30.00	3416.00	12880	20230921	-29.89	6260	20230726	44.25	12880	-29.89	20230921	6260	44.25	20230726	12880	-29.89	20230921	6260	44.25	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
28	20231127	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-180	5	-1.97	976105100	108096	145.71	9150	9160	8930	11880	6400	9140	9029.98	4.53	0	-26745	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3266	-298.67	2.62	12	0.30	-30.00	3416.00	12880	20230921	-30.43	6260	20230726	43.13	12880	-30.43	20230921	6260	43.13	20230726	12880	-30.43	20230921	6260	43.13	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
29	20231127	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-150	5	-1.64	767086270	84790	114.30	9150	9160	8960	11880	6400	9140	9046.90	4.53	0	-20660	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3277	-299.67	2.63	12	0.23	-30.00	3416.00	12880	20230921	-30.20	6260	20230726	43.61	12880	-30.20	20230921	6260	43.61	20230726	12880	-30.20	20230921	6260	43.61	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
30	20231127	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-90	5	-0.98	509575970	56208	75.77	9150	9160	9000	11880	6400	9140	9065.90	4.53	0	-6968	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3299	-301.67	2.65	12	0.15	-30.00	3416.00	12880	20230921	-29.74	6260	20230726	44.57	12880	-29.74	20230921	6260	44.57	20230726	12880	-29.74	20230921	6260	44.57	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
31	20231127	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-60	5	-0.66	337236160	37176	50.11	9150	9160	9000	11880	6400	9140	9071.34	4.53	0	1289	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3310	-302.67	2.66	12	0.10	-30.00	3416.00	12880	20230921	-29.50	6260	20230726	45.05	12880	-29.50	20230921	6260	45.05	20230726	12880	-29.50	20230921	6260	45.05	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
32	20231127	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-50	5	-0.55	260348130	28714	38.71	9150	9160	9000	11880	6400	9140	9066.94	4.53	0	805	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3314	-303.00	2.66	12	0.08	-30.00	3416.00	12880	20230921	-29.43	6260	20230726	45.21	12880	-29.43	20230921	6260	45.21	20230726	12880	-29.43	20230921	6260	45.21	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
33	20231127	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-50	5	-0.55	57808370	6337	8.54	9150	9160	9090	11880	6400	9140	9122.36	4.53	0	-758	9426	9282	9206	9062	8986	9245	9025	182	2740	500	6580	10	1	36454807	3314	-303.00	2.66	12	0.02	-30.00	3416.00	12880	20230921	-29.43	6260	20230726	45.21	12880	-29.43	20230921	6260	45.21	20230726	12880	-29.43	20230921	6260	45.21	20230726	1.28	N	206650	500	182 억		1651644	N	N	0	N	00	N
34	20231124	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-80	5	-0.87	677235720	73795	57.61	9340	9350	9130	11980	6460	9220	9177.36	4.58	0	-16285	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3332	-304.67	2.68	12	0.20	-30.00	3416.00	12880	20230921	-29.04	6260	20230726	46.01	12880	-29.04	20230921	6260	46.01	20230726	12880	-29.04	20230921	6260	46.01	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
35	20231124	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-80	5	-0.87	602422900	65613	51.22	9340	9350	9130	11980	6460	9220	9181.46	4.58	0	-15776	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3332	-304.67	2.68	12	0.18	-30.00	3416.00	12880	20230921	-29.04	6260	20230726	46.01	12880	-29.04	20230921	6260	46.01	20230726	12880	-29.04	20230921	6260	46.01	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
36	20231124	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-60	5	-0.65	508745020	55372	43.22	9340	9350	9130	11980	6460	9220	9187.77	4.58	0	-14201	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3339	-305.33	2.68	12	0.15	-30.00	3416.00	12880	20230921	-28.88	6260	20230726	46.33	12880	-28.88	20230921	6260	46.33	20230726	12880	-28.88	20230921	6260	46.33	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
37	20231124	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-30	5	-0.33	362618110	39436	30.78	9340	9350	9130	11980	6460	9220	9195.10	4.58	0	-13519	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3350	-306.33	2.69	12	0.11	-30.00	3416.00	12880	20230921	-28.65	6260	20230726	46.81	12880	-28.65	20230921	6260	46.81	20230726	12880	-28.65	20230921	6260	46.81	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
38	20231124	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-50	5	-0.54	324453470	35281	27.54	9340	9350	9130	11980	6460	9220	9196.27	4.58	0	-12910	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3343	-305.67	2.68	12	0.10	-30.00	3416.00	12880	20230921	-28.80	6260	20230726	46.49	12880	-28.80	20230921	6260	46.49	20230726	12880	-28.80	20230921	6260	46.49	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
39	20231124	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-30	5	-0.33	262574410	28538	22.28	9340	9350	9130	11980	6460	9220	9200.87	4.58	0	-12160	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3350	-306.33	2.69	12	0.08	-30.00	3416.00	12880	20230921	-28.65	6260	20230726	46.81	12880	-28.65	20230921	6260	46.81	20230726	12880	-28.65	20230921	6260	46.81	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
40	20231124	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-50	5	-0.54	170853870	18552	14.48	9340	9350	9130	11980	6460	9220	9209.46	4.58	0	-8267	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3343	-305.67	2.68	12	0.05	-30.00	3416.00	12880	20230921	-28.80	6260	20230726	46.49	12880	-28.80	20230921	6260	46.49	20230726	12880	-28.80	20230921	6260	46.49	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
41	20231124	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-50	5	-0.54	63584180	6869	5.36	9340	9350	9170	11980	6460	9220	9256.69	4.58	0	-3739	9400	9310	9170	9080	8940	9355	9125	182	2760	500	6630	10	1	36454807	3343	-305.67	2.68	12	0.02	-30.00	3416.00	12880	20230921	-28.80	6260	20230726	46.49	12880	-28.80	20230921	6260	46.49	20230726	12880	-28.80	20230921	6260	46.49	20230726	1.29	N	206650	500	182 억		1667868	N	N	311	N	00	N
42	20231123	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	190	2	2.10	1161473750	126814	96.12	9030	9260	9030	11730	6330	9030	9158.24	4.53	0	18011	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3361	-307.33	2.70	12	0.35	-30.00	3416.00	12880	20230921	-28.42	6260	20230726	47.28	12880	-28.42	20230921	6260	47.28	20230726	12880	-28.42	20230921	6260	47.28	20230726	1.27	N	206650	500	182 억		1651848	N	N	311	N	00	N
43	20231123	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	170	2	1.88	1077185140	117677	89.19	9030	9260	9030	11730	6330	9030	9153.74	4.53	0	17201	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3354	-306.67	2.69	12	0.32	-30.00	3416.00	12880	20230921	-28.57	6260	20230726	46.96	12880	-28.57	20230921	6260	46.96	20230726	12880	-28.57	20230921	6260	46.96	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
44	20231123	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	210	2	2.33	813934660	89062	67.51	9030	9260	9030	11730	6330	9030	9138.97	4.53	0	16924	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3368	-308.00	2.70	12	0.24	-30.00	3416.00	12880	20230921	-28.26	6260	20230726	47.60	12880	-28.26	20230921	6260	47.60	20230726	12880	-28.26	20230921	6260	47.60	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
45	20231123	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	40	2	0.44	468384710	51433	38.98	9030	9200	9030	11730	6330	9030	9106.70	4.53	0	6477	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3306	-302.33	2.66	12	0.14	-30.00	3416.00	12880	20230921	-29.58	6260	20230726	44.89	12880	-29.58	20230921	6260	44.89	20230726	12880	-29.58	20230921	6260	44.89	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
46	20231123	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	40	2	0.44	426427050	46809	35.48	9030	9200	9030	11730	6330	9030	9109.94	4.53	0	6683	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3306	-302.33	2.66	12	0.13	-30.00	3416.00	12880	20230921	-29.58	6260	20230726	44.89	12880	-29.58	20230921	6260	44.89	20230726	12880	-29.58	20230921	6260	44.89	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
47	20231123	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	100	2	1.11	287083870	31563	23.92	9030	9150	9030	11730	6330	9030	9095.58	4.53	0	1223	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3328	-304.33	2.67	12	0.09	-30.00	3416.00	12880	20230921	-29.11	6260	20230726	45.85	12880	-29.11	20230921	6260	45.85	20230726	12880	-29.11	20230921	6260	45.85	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
48	20231123	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	50	2	0.55	145976080	16059	12.17	9030	9150	9030	11730	6330	9030	9089.99	4.53	0	-3041	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3310	-302.67	2.66	12	0.04	-30.00	3416.00	12880	20230921	-29.50	6260	20230726	45.05	12880	-29.50	20230921	6260	45.05	20230726	12880	-29.50	20230921	6260	45.05	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
49	20231123	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	70	2	0.78	67151660	7394	5.60	9030	9150	9030	11730	6330	9030	9081.91	4.53	0	-2534	9330	9180	9090	8940	8850	9135	8895	182	2700	500	6500	10	1	36454807	3317	-303.33	2.66	12	0.02	-30.00	3416.00	12880	20230921	-29.35	6260	20230726	45.37	12880	-29.35	20230921	6260	45.37	20230726	12880	-29.35	20230921	6260	45.37	20230726	1.27	N	206650	500	182 억		1651848	N	N	0	N	00	N
50	20231122	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-250	5	-2.69	1194008340	131728	118.10	9200	9240	9000	12060	6500	9280	9064.15	4.59	0	-21624	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3292	-301.00	2.64	12	0.36	-30.00	3416.00	12880	20230921	-29.89	6260	20230726	44.25	12880	-29.89	20230921	6260	44.25	20230726	12880	-29.89	20230921	6260	44.25	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
51	20231122	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-270	5	-2.91	1137780640	125497	112.51	9200	9240	9000	12060	6500	9280	9065.99	4.59	0	-20855	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3285	-300.33	2.64	12	0.34	-30.00	3416.00	12880	20230921	-30.05	6260	20230726	43.93	12880	-30.05	20230921	6260	43.93	20230726	12880	-30.05	20230921	6260	43.93	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
52	20231122	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-250	5	-2.69	987579480	108849	97.59	9200	9240	9000	12060	6500	9280	9072.69	4.59	0	-16572	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3292	-301.00	2.64	12	0.30	-30.00	3416.00	12880	20230921	-29.89	6260	20230726	44.25	12880	-29.89	20230921	6260	44.25	20230726	12880	-29.89	20230921	6260	44.25	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
53	20231122	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-250	5	-2.69	817115520	89969	80.66	9200	9240	9000	12060	6500	9280	9081.92	4.59	0	-14042	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3292	-301.00	2.64	12	0.25	-30.00	3416.00	12880	20230921	-29.89	6260	20230726	44.25	12880	-29.89	20230921	6260	44.25	20230726	12880	-29.89	20230921	6260	44.25	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
54	20231122	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-260	5	-2.80	702053030	77233	69.24	9200	9240	9000	12060	6500	9280	9089.76	4.59	0	-13277	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3288	-300.67	2.64	12	0.21	-30.00	3416.00	12880	20230921	-29.97	6260	20230726	44.09	12880	-29.97	20230921	6260	44.09	20230726	12880	-29.97	20230921	6260	44.09	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
55	20231122	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-230	5	-2.48	492174040	54003	48.41	9200	9240	9040	12060	6500	9280	9113.45	4.59	0	-11467	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3299	-301.67	2.65	12	0.15	-30.00	3416.00	12880	20230921	-29.74	6260	20230726	44.57	12880	-29.74	20230921	6260	44.57	20230726	12880	-29.74	20230921	6260	44.57	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
56	20231122	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-200	5	-2.16	291381210	31875	28.58	9200	9240	9080	12060	6500	9280	9140.83	4.59	0	-5961	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3310	-302.67	2.66	12	0.09	-30.00	3416.00	12880	20230921	-29.50	6260	20230726	45.05	12880	-29.50	20230921	6260	45.05	20230726	12880	-29.50	20230921	6260	45.05	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
57	20231122	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-70	5	-0.75	48569920	5287	4.74	9200	9240	9120	12060	6500	9280	9184.43	4.59	0	-97	9546	9412	9206	9072	8866	9480	9140	182	2780	500	6680	10	1	36454807	3357	-307.00	2.70	12	0.01	-30.00	3416.00	12880	20230921	-28.49	6260	20230726	47.12	12880	-28.49	20230921	6260	47.12	20230726	12880	-28.49	20230921	6260	47.12	20230726	1.22	N	206650	500	182 억		1673445	N	N	0	N	00	N
58	20231121	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	160	2	1.75	1019373630	111232	24.53	9170	9340	9000	11850	6390	9120	9163.82	4.58	0	4040	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3383	-309.33	2.72	12	0.31	-30.00	3416.00	13100	20221117	-29.16	6260	20230726	48.24	12880	-27.95	20230921	6260	48.24	20230726	12880	-27.95	20230921	6260	48.24	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
59	20231121	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	120	2	1.32	942437200	102929	22.70	9170	9340	9000	11850	6390	9120	9156.19	4.58	0	2124	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3368	-308.00	2.70	12	0.28	-30.00	3416.00	13100	20221117	-29.47	6260	20230726	47.60	12880	-28.26	20230921	6260	47.60	20230726	12880	-28.26	20230921	6260	47.60	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
60	20231121	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	90	2	0.99	664109160	72877	16.07	9170	9210	9000	11850	6390	9120	9112.74	4.58	0	-512	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3357	-307.00	2.70	12	0.20	-30.00	3416.00	13100	20221117	-29.69	6260	20230726	47.12	12880	-28.49	20230921	6260	47.12	20230726	12880	-28.49	20230921	6260	47.12	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
61	20231121	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	30	2	0.33	570909000	62708	13.83	9170	9200	9000	11850	6390	9120	9104.25	4.58	0	-1215	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3336	-305.00	2.68	12	0.17	-30.00	3416.00	13100	20221117	-30.15	6260	20230726	46.17	12880	-28.96	20230921	6260	46.17	20230726	12880	-28.96	20230921	6260	46.17	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
62	20231121	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	10	2	0.11	512779360	56343	12.43	9170	9200	9000	11850	6390	9120	9101.03	4.58	0	-1364	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3328	-304.33	2.67	12	0.15	-30.00	3416.00	13100	20221117	-30.31	6260	20230726	45.85	12880	-29.11	20230921	6260	45.85	20230726	12880	-29.11	20230921	6260	45.85	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
63	20231121	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	20	2	0.22	470336970	51701	11.40	9170	9200	9000	11850	6390	9120	9097.25	4.58	0	-639	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3332	-304.67	2.68	12	0.14	-30.00	3416.00	13100	20221117	-30.23	6260	20230726	46.01	12880	-29.04	20230921	6260	46.01	20230726	12880	-29.04	20230921	6260	46.01	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
64	20231121	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-20	5	-0.22	370098370	40746	8.99	9170	9170	9000	11850	6390	9120	9083.06	4.58	0	-3208	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3317	-303.33	2.66	12	0.11	-30.00	3416.00	13100	20221117	-30.53	6260	20230726	45.37	12880	-29.35	20230921	6260	45.37	20230726	12880	-29.35	20230921	6260	45.37	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
65	20231121	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	82973980	9076	2.00	9170	9170	9110	11850	6390	9120	9142.13	4.58	0	-1964	10120	9620	9360	8860	8600	9490	8730	182	2730	500	6560	10	1	36454807	3325	-304.00	2.67	12	0.02	-30.00	3416.00	13100	20221117	-30.38	6260	20230726	45.69	12880	-29.19	20230921	6260	45.69	20230726	12880	-29.19	20230921	6260	45.69	20230726	1.21	N	206650	500	182 억		1669020	N	N	311	N	00	N
66	20231120	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-130	5	-1.41	4280259160	452236	439.29	9750	9860	9100	12020	6480	9250	9464.99	4.84	0	-95528	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3325	-304.00	2.67	12	1.24	-30.00	3416.00	13100	20221117	-30.38	6260	20230726	45.69	12880	-29.19	20230921	6260	45.69	20230726	12880	-29.19	20230921	6260	45.69	20230726	1.23	N	206650	500	182 억		1765487	N	N	311	N	00	N
67	20231120	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-120	5	-1.30	4189592800	442300	429.64	9750	9860	9100	12020	6480	9250	9472.29	4.84	0	-93467	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3328	-304.33	2.67	12	1.21	-30.00	3416.00	13100	20221117	-30.31	6260	20230726	45.85	12880	-29.11	20230921	6260	45.85	20230726	12880	-29.11	20230921	6260	45.85	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
68	20231120	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	3579155810	375612	364.86	9750	9860	9220	12020	6480	9250	9528.86	4.84	0	-90793	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3361	-307.33	2.70	12	1.03	-30.00	3416.00	13100	20221117	-29.62	6260	20230726	47.28	12880	-28.42	20230921	6260	47.28	20230726	12880	-28.42	20230921	6260	47.28	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
69	20231120	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	60	2	0.65	3253563410	340430	330.68	9750	9860	9270	12020	6480	9250	9557.22	4.84	0	-79409	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3394	-310.33	2.73	12	0.93	-30.00	3416.00	13100	20221117	-28.93	6260	20230726	48.72	12880	-27.72	20230921	6260	48.72	20230726	12880	-27.72	20230921	6260	48.72	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
70	20231120	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	20	2	0.22	3105930150	324563	315.27	9750	9860	9270	12020	6480	9250	9569.58	4.84	0	-72859	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3379	-309.00	2.71	12	0.89	-30.00	3416.00	13100	20221117	-29.24	6260	20230726	48.08	12880	-28.03	20230921	6260	48.08	20230726	12880	-28.03	20230921	6260	48.08	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
71	20231120	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	190	2	2.05	2569649230	267100	259.45	9750	9860	9420	12020	6480	9250	9620.55	4.84	0	-54249	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3441	-314.67	2.76	12	0.73	-30.00	3416.00	13100	20221117	-27.94	6260	20230726	50.80	12880	-26.71	20230921	6260	50.80	20230726	12880	-26.71	20230921	6260	50.80	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
72	20231120	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	200	2	2.16	2296927540	238281	231.46	9750	9860	9420	12020	6480	9250	9639.57	4.84	0	-54192	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3445	-315.00	2.77	12	0.65	-30.00	3416.00	13100	20221117	-27.86	6260	20230726	50.96	12880	-26.63	20230921	6260	50.96	20230726	12880	-26.63	20230921	6260	50.96	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
73	20231120	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	470	2	5.08	1136205050	116849	113.50	9750	9860	9570	12020	6480	9250	9723.70	4.84	0	-23504	9563	9406	9263	9106	8963	9335	9035	182	2770	500	6660	10	1	36454807	3543	-324.00	2.85	12	0.32	-30.00	3416.00	13100	20221117	-25.80	6260	20230726	55.27	12880	-24.53	20230921	6260	55.27	20230726	12880	-24.53	20230921	6260	55.27	20230726	1.23	N	206650	500	182 억		1765487	N	N	0	N	00	N
74	20231117	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-30	5	-0.32	938611770	101446	69.43	9330	9420	9120	12060	6500	9280	9252.26	4.84	0	1199	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3372	-308.33	2.71	12	0.28	-30.00	3416.00	13100	20221117	-29.39	6260	20230726	47.76	12880	-28.18	20230921	6260	47.76	20230726	13100	-29.39	20221117	6260	47.76	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
75	20231117	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-60	5	-0.65	888994940	96063	65.75	9330	9420	9120	12060	6500	9280	9254.22	4.84	0	341	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3361	-307.33	2.70	12	0.26	-30.00	3416.00	13100	20221117	-29.62	6260	20230726	47.28	12880	-28.42	20230921	6260	47.28	20230726	13100	-29.62	20221117	6260	47.28	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
76	20231117	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-10	5	-0.11	686167600	74069	50.70	9330	9420	9120	12060	6500	9280	9263.84	4.84	0	325	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3379	-309.00	2.71	12	0.20	-30.00	3416.00	13100	20221117	-29.24	6260	20230726	48.08	12880	-28.03	20230921	6260	48.08	20230726	13100	-29.24	20221117	6260	48.08	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
77	20231117	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	20	2	0.22	651897810	70378	48.17	9330	9420	9120	12060	6500	9280	9262.74	4.84	0	1117	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3390	-310.00	2.72	12	0.19	-30.00	3416.00	13100	20221117	-29.01	6260	20230726	48.56	12880	-27.80	20230921	6260	48.56	20230726	13100	-29.01	20221117	6260	48.56	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
78	20231117	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-70	5	-0.75	596322820	64379	44.06	9330	9420	9120	12060	6500	9280	9262.62	4.84	0	1152	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3357	-307.00	2.70	12	0.18	-30.00	3416.00	13100	20221117	-29.69	6260	20230726	47.12	12880	-28.49	20230921	6260	47.12	20230726	13100	-29.69	20221117	6260	47.12	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
79	20231117	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	10	2	0.11	514158920	55509	37.99	9330	9420	9120	12060	6500	9280	9262.54	4.84	0	4712	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3387	-309.67	2.72	12	0.15	-30.00	3416.00	13100	20221117	-29.08	6260	20230726	48.40	12880	-27.87	20230921	6260	48.40	20230726	13100	-29.08	20221117	6260	48.40	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
80	20231117	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	50	2	0.54	392762350	42494	29.08	9330	9420	9120	12060	6500	9280	9242.54	4.84	0	4086	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3401	-311.00	2.73	12	0.12	-30.00	3416.00	13100	20221117	-28.78	6260	20230726	49.04	12880	-27.56	20230921	6260	49.04	20230726	13100	-28.78	20221117	6260	49.04	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
81	20231117	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-80	5	-0.86	67944550	7380	5.05	9330	9330	9120	12060	6500	9280	9203.84	4.84	0	-1107	9680	9480	9380	9180	9080	9430	9130	182	2780	500	6680	10	1	36454807	3354	-306.67	2.69	12	0.02	-30.00	3416.00	13100	20221117	-29.77	6260	20230726	46.96	12880	-28.57	20230921	6260	46.96	20230726	13100	-29.77	20221117	6260	46.96	20230726	1.22	N	206650	500	182 억		1764430	N	N	0	N	00	N
82	20231116	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-220	5	-2.31	1283938600	136883	125.24	9540	9580	9290	12380	6680	9530	9379.83	4.82	0	7675	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3394	-310.33	2.73	12	0.38	-30.00	3416.00	13100	20221117	-28.93	6260	20230726	48.72	12880	-27.72	20230921	6260	48.72	20230726	13100	-28.93	20221117	6260	48.72	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
83	20231116	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-190	5	-1.99	989488220	105245	96.29	9540	9580	9310	12380	6680	9530	9401.76	4.82	0	3464	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3405	-311.33	2.73	12	0.29	-30.00	3416.00	13100	20221117	-28.70	6260	20230726	49.20	12880	-27.48	20230921	6260	49.20	20230726	13100	-28.70	20221117	6260	49.20	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
84	20231116	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-140	5	-1.47	821464530	87305	79.88	9540	9580	9330	12380	6680	9530	9409.13	4.82	0	5909	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3423	-313.00	2.75	12	0.24	-30.00	3416.00	13100	20221117	-28.32	6260	20230726	50.00	12880	-27.10	20230921	6260	50.00	20230726	13100	-28.32	20221117	6260	50.00	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
85	20231116	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-90	5	-0.94	625827150	66469	60.82	9540	9580	9330	12380	6680	9530	9415.32	4.82	0	11504	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3441	-314.67	2.76	12	0.18	-30.00	3416.00	13100	20221117	-27.94	6260	20230726	50.80	12880	-26.71	20230921	6260	50.80	20230726	13100	-27.94	20221117	6260	50.80	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
86	20231116	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-50	5	-0.52	520723860	55312	50.61	9540	9580	9330	12380	6680	9530	9414.30	4.82	0	9475	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3456	-316.00	2.78	12	0.15	-30.00	3416.00	13100	20221117	-27.63	6260	20230726	51.44	12880	-26.40	20230921	6260	51.44	20230726	13100	-27.63	20221117	6260	51.44	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
87	20231116	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-120	5	-1.26	353720060	37611	34.41	9540	9580	9330	12380	6680	9530	9404.70	4.82	0	-229	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3430	-313.67	2.75	12	0.10	-30.00	3416.00	13100	20221117	-28.17	6260	20230726	50.32	12880	-26.94	20230921	6260	50.32	20230726	13100	-28.17	20221117	6260	50.32	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
88	20231116	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-70	5	-0.73	38655300	4074	3.73	9540	9580	9450	12380	6680	9530	9488.29	4.82	0	-721	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3449	-315.33	2.77	12	0.01	-30.00	3416.00	13100	20221117	-27.79	6260	20230726	51.12	12880	-26.55	20230921	6260	51.12	20230726	13100	-27.79	20221117	6260	51.12	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
89	20231116	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	0	3	0.00	0	0	0.00	0	0	0	12380	6680	9530	0.00	4.82	0	0	9790	9660	9580	9450	9370	9620	9410	182	2850	500	6860	10	1	36454807	3474	-317.67	2.79	12	0.00	-30.00	3416.00	13100	20221117	-27.25	6260	20230726	52.24	12880	-26.01	20230921	6260	52.24	20230726	13100	-27.25	20221117	6260	52.24	20230726	1.20	N	206650	500	182 억		1756461	N	N	87	N	00	N
90	20231115	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-10	5	-0.10	1040147150	108668	65.69	9550	9710	9500	12400	6680	9540	9571.87	4.81	0	2924	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3474	-317.67	2.79	12	0.30	-30.00	3416.00	13100	20221117	-27.25	6260	20230726	52.24	12880	-26.01	20230921	6260	52.24	20230726	13100	-27.25	20221117	6260	52.24	20230726	1.29	N	206650	500	182 억		1752525	N	N	87	N	00	N
91	20231115	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	10	2	0.10	967553050	101054	61.08	9550	9710	9500	12400	6680	9540	9574.61	4.81	0	939	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3481	-318.33	2.80	12	0.28	-30.00	3416.00	13100	20221117	-27.10	6260	20230726	52.56	12880	-25.85	20230921	6260	52.56	20230726	13100	-27.10	20221117	6260	52.56	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
92	20231115	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	50	2	0.52	811059570	84684	51.19	9550	9710	9500	12400	6680	9540	9577.48	4.81	0	-3409	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3496	-319.67	2.81	12	0.23	-30.00	3416.00	13100	20221117	-26.79	6260	20230726	53.19	12880	-25.54	20230921	6260	53.19	20230726	13100	-26.79	20221117	6260	53.19	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
93	20231115	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	20	2	0.21	735042280	76743	46.39	9550	9710	9500	12400	6680	9540	9577.97	4.81	0	-7394	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3485	-318.67	2.80	12	0.21	-30.00	3416.00	13100	20221117	-27.02	6260	20230726	52.72	12880	-25.78	20230921	6260	52.72	20230726	13100	-27.02	20221117	6260	52.72	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
94	20231115	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-20	5	-0.21	664067770	69309	41.90	9550	9710	9500	12400	6680	9540	9581.26	4.81	0	-8622	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3470	-317.33	2.79	12	0.19	-30.00	3416.00	13100	20221117	-27.33	6260	20230726	52.08	12880	-26.09	20230921	6260	52.08	20230726	13100	-27.33	20221117	6260	52.08	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
95	20231115	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	570837470	59535	35.99	9550	9710	9500	12400	6680	9540	9588.27	4.81	0	-9495	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3478	-318.00	2.79	12	0.16	-30.00	3416.00	13100	20221117	-27.18	6260	20230726	52.40	12880	-25.93	20230921	6260	52.40	20230726	13100	-27.18	20221117	6260	52.40	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
96	20231115	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	20	2	0.21	436536350	45456	27.48	9550	9710	9530	12400	6680	9540	9603.49	4.81	0	-3344	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3485	-318.67	2.80	12	0.12	-30.00	3416.00	13100	20221117	-27.02	6260	20230726	52.72	12880	-25.78	20230921	6260	52.72	20230726	13100	-27.02	20221117	6260	52.72	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
97	20231115	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	110	2	1.15	183909630	19119	11.56	9550	9710	9540	12400	6680	9540	9619.21	4.81	0	-1721	9853	9696	9563	9406	9273	9630	9340	182	2860	500	6860	10	1	36454807	3518	-321.67	2.82	12	0.05	-30.00	3416.00	13100	20221117	-26.34	6260	20230726	54.15	12880	-25.08	20230921	6260	54.15	20230726	13100	-26.34	20221117	6260	54.15	20230726	1.29	N	206650	500	182 억		1752525	N	N	5777	N	00	N
98	20231114	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-90	5	-0.93	1555862220	161943	93.06	9610	9720	9430	12510	6750	9630	9608.25	4.86	0	-18852	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3478	-318.00	2.79	12	0.44	-30.00	3416.00	13100	20221117	-27.18	6260	20230726	52.40	12880	-25.93	20230921	6260	52.40	20230726	13100	-27.18	20221117	6260	52.40	20230726	1.29	N	206650	500	182 억		1771610	N	N	5775	N	00	N
99	20231114	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-30	5	-0.31	1461084070	152024	87.36	9610	9720	9430	12510	6750	9630	9610.88	4.86	0	-18111	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3500	-320.00	2.81	12	0.42	-30.00	3416.00	13100	20221117	-26.72	6260	20230726	53.35	12880	-25.47	20230921	6260	53.35	20230726	13100	-26.72	20221117	6260	53.35	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
100	20231114	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-40	5	-0.42	1188058030	123511	70.97	9610	9720	9430	12510	6750	9630	9619.05	4.86	0	-11591	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3496	-319.67	2.81	12	0.34	-30.00	3416.00	13100	20221117	-26.79	6260	20230726	53.19	12880	-25.54	20230921	6260	53.19	20230726	13100	-26.79	20221117	6260	53.19	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
101	20231114	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-30	5	-0.31	1023525930	106388	61.13	9610	9720	9430	12510	6750	9630	9620.69	4.86	0	-8189	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3500	-320.00	2.81	12	0.29	-30.00	3416.00	13100	20221117	-26.72	6260	20230726	53.35	12880	-25.47	20230921	6260	53.35	20230726	13100	-26.72	20221117	6260	53.35	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
102	20231114	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-30	5	-0.31	827856230	85997	49.42	9610	9720	9430	12510	6750	9630	9626.57	4.86	0	-6754	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3500	-320.00	2.81	12	0.24	-30.00	3416.00	13100	20221117	-26.72	6260	20230726	53.35	12880	-25.47	20230921	6260	53.35	20230726	13100	-26.72	20221117	6260	53.35	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
103	20231114	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	50	2	0.52	643005210	66796	38.38	9610	9720	9430	12510	6750	9630	9626.40	4.86	0	31	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3529	-322.67	2.83	12	0.18	-30.00	3416.00	13100	20221117	-26.11	6260	20230726	54.63	12880	-24.84	20230921	6260	54.63	20230726	13100	-26.11	20221117	6260	54.63	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
104	20231114	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-90	5	-0.93	348375960	36294	20.86	9610	9720	9430	12510	6750	9630	9598.72	4.86	0	1144	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3478	-318.00	2.79	12	0.10	-30.00	3416.00	13100	20221117	-27.18	6260	20230726	52.40	12880	-25.93	20230921	6260	52.40	20230726	13100	-27.18	20221117	6260	52.40	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
105	20231114	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	50	2	0.52	11885550	1233	0.71	9610	9680	9610	12510	6750	9630	9639.54	4.86	0	462	10270	9950	9750	9430	9230	9850	9330	182	2880	500	6930	10	1	36454807	3529	-322.67	2.83	12	0.00	-30.00	3416.00	13100	20221117	-26.11	6260	20230726	54.63	12880	-24.84	20230921	6260	54.63	20230726	13100	-26.11	20221117	6260	54.63	20230726	1.29	N	206650	500	182 억		1771610	N	N	3150	N	00	N
106	20231113	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-270	5	-2.73	1686073020	173931	73.24	9800	10070	9550	12870	6930	9900	9693.93	4.89	0	-9305	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3511	-321.00	2.82	12	0.48	-30.00	3416.00	13100	20221117	-26.49	6260	20230726	53.83	12880	-25.23	20230921	6260	53.83	20230726	13100	-26.49	20221117	6260	53.83	20230726	1.34	N	206650	500	182 억		1780915	N	N	3150	N	00	N
107	20231113	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-280	5	-2.83	1636847580	168815	71.08	9800	10070	9550	12870	6930	9900	9696.04	4.89	0	-9342	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3507	-320.67	2.82	12	0.46	-30.00	3416.00	13100	20221117	-26.56	6260	20230726	53.67	12880	-25.31	20230921	6260	53.67	20230726	13100	-26.56	20221117	6260	53.67	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
108	20231113	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-310	5	-3.13	1384225410	142487	60.00	9800	10070	9550	12870	6930	9900	9714.68	4.89	0	-10148	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3496	-319.67	2.81	12	0.39	-30.00	3416.00	13100	20221117	-26.79	6260	20230726	53.19	12880	-25.54	20230921	6260	53.19	20230726	13100	-26.79	20221117	6260	53.19	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
109	20231113	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-310	5	-3.13	1169835890	120126	50.58	9800	10070	9550	12870	6930	9900	9738.34	4.89	0	-9539	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3496	-319.67	2.81	12	0.33	-30.00	3416.00	13100	20221117	-26.79	6260	20230726	53.19	12880	-25.54	20230921	6260	53.19	20230726	13100	-26.79	20221117	6260	53.19	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
110	20231113	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-250	5	-2.53	770483510	78577	33.09	9800	10070	9650	12870	6930	9900	9805.40	4.89	0	-8648	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3518	-321.67	2.82	12	0.22	-30.00	3416.00	13100	20221117	-26.34	6260	20230726	54.15	12880	-25.08	20230921	6260	54.15	20230726	13100	-26.34	20221117	6260	54.15	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
111	20231113	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-170	5	-1.72	610228860	62026	26.12	9800	10070	9720	12870	6930	9900	9838.23	4.89	0	-5219	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3547	-324.33	2.85	12	0.17	-30.00	3416.00	13100	20221117	-25.73	6260	20230726	55.43	12880	-24.46	20230921	6260	55.43	20230726	13100	-25.73	20221117	6260	55.43	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
112	20231113	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-130	5	-1.31	436307000	44188	18.61	9800	10070	9720	12870	6930	9900	9873.85	4.89	0	606	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3562	-325.67	2.86	12	0.12	-30.00	3416.00	13100	20221117	-25.42	6260	20230726	56.07	12880	-24.15	20230921	6260	56.07	20230726	13100	-25.42	20221117	6260	56.07	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
113	20231113	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	30	2	0.30	151886650	15448	6.50	9800	9930	9720	12870	6930	9900	9831.90	4.89	0	3150	10466	10182	9906	9622	9346	10045	9485	182	2970	500	7120	10	1	36454807	3620	-331.00	2.91	12	0.04	-30.00	3416.00	13100	20221117	-24.20	6260	20230726	58.63	12880	-22.90	20230921	6260	58.63	20230726	13100	-24.20	20221117	6260	58.63	20230726	1.34	N	206650	500	182 억		1780915	N	N	167	N	00	N
114	20231110	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-340	5	-3.32	2328619580	236536	108.33	10100	10190	9630	13310	7170	10240	9844.48	5.05	0	-57781	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3609	-330.00	2.90	12	0.65	-30.00	3416.00	13100	20221117	-24.43	6260	20230726	58.15	12880	-23.14	20230921	6260	58.15	20230726	13100	-24.43	20221117	6260	58.15	20230726	1.34	N	206650	500	182 억		1840363	N	N	167	N	00	N
115	20231110	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-370	5	-3.61	2213991810	224956	103.03	10100	10190	9630	13310	7170	10240	9841.80	5.05	0	-54526	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3598	-329.00	2.89	12	0.62	-30.00	3416.00	13100	20221117	-24.66	6260	20230726	57.67	12880	-23.37	20230921	6260	57.67	20230726	13100	-24.66	20221117	6260	57.67	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
116	20231110	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-550	5	-5.37	1486283150	150094	68.74	10100	10190	9670	13310	7170	10240	9902.23	5.05	0	-43197	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3532	-323.00	2.84	12	0.41	-30.00	3416.00	13100	20221117	-26.03	6260	20230726	54.79	12880	-24.77	20230921	6260	54.79	20230726	13100	-26.03	20221117	6260	54.79	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
117	20231110	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-200	5	-1.95	470336660	46857	21.46	10100	10190	9940	13310	7170	10240	10037.48	5.05	0	-7202	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3660	-334.67	2.94	12	0.13	-30.00	3416.00	13100	20221117	-23.36	6260	20230726	60.38	12880	-22.05	20230921	6260	60.38	20230726	13100	-23.36	20221117	6260	60.38	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
118	20231110	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-200	5	-1.95	418775800	41715	19.11	10100	10190	9940	13310	7170	10240	10038.73	5.05	0	-5246	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3660	-334.67	2.94	12	0.11	-30.00	3416.00	13100	20221117	-23.36	6260	20230726	60.38	12880	-22.05	20230921	6260	60.38	20230726	13100	-23.36	20221117	6260	60.38	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
119	20231110	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-150	5	-1.46	362200670	36088	16.53	10100	10190	9940	13310	7170	10240	10036.31	5.05	0	-3318	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3678	-336.33	2.95	12	0.10	-30.00	3416.00	13100	20221117	-22.98	6260	20230726	61.18	12880	-21.66	20230921	6260	61.18	20230726	13100	-22.98	20221117	6260	61.18	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
120	20231110	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-140	5	-1.37	298343830	29774	13.64	10100	10190	9940	13310	7170	10240	10019.90	5.05	0	-3733	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3682	-336.67	2.96	12	0.08	-30.00	3416.00	13100	20221117	-22.90	6260	20230726	61.34	12880	-21.58	20230921	6260	61.34	20230726	13100	-22.90	20221117	6260	61.34	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
121	20231110	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-230	5	-2.25	78957740	7852	3.60	10100	10190	10000	13310	7170	10240	10054.54	5.05	0	-1208	10480	10360	10120	10000	9760	10420	10060	182	3070	500	7370	10	1	36454807	3649	-333.67	2.93	12	0.02	-30.00	3416.00	13100	20221117	-23.59	6260	20230726	59.90	12880	-22.28	20230921	6260	59.90	20230726	13100	-23.59	20221117	6260	59.90	20230726	1.34	N	206650	500	182 억		1840363	N	N	43	N	00	N
122	20231109	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	50	2	0.49	2096202810	208049	111.20	10190	10240	9880	13240	7140	10190	10065.42	5.12	0	-28518	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3733	-341.33	3.00	12	0.57	-30.00	3416.00	13100	20221117	-21.83	6260	20230726	63.58	12880	-20.50	20230921	6260	63.58	20230726	13100	-21.83	20221117	6260	63.58	20230726	1.32	N	206650	500	182 억		1864861	N	N	43	N	00	N
123	20231109	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	10	2	0.10	1847717840	183745	98.21	10190	10240	9880	13240	7140	10190	10055.88	5.12	0	-26575	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3718	-340.00	2.99	12	0.50	-30.00	3416.00	13100	20221117	-22.14	6260	20230726	62.94	12880	-20.81	20230921	6260	62.94	20230726	13100	-22.14	20221117	6260	62.94	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
124	20231109	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-90	5	-0.88	1369297520	136816	73.13	10190	10190	9880	13240	7140	10190	10008.31	5.12	0	-21151	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3682	-336.67	2.96	12	0.38	-30.00	3416.00	13100	20221117	-22.90	6260	20230726	61.34	12880	-21.58	20230921	6260	61.34	20230726	13100	-22.90	20221117	6260	61.34	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
125	20231109	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-190	5	-1.86	1237011580	123630	66.08	10190	10190	9880	13240	7140	10190	10005.75	5.12	0	-21504	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3645	-333.33	2.93	12	0.34	-30.00	3416.00	13100	20221117	-23.66	6260	20230726	59.74	12880	-22.36	20230921	6260	59.74	20230726	13100	-23.66	20221117	6260	59.74	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
126	20231109	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-110	5	-1.08	1064482190	106415	56.88	10190	10190	9880	13240	7140	10190	10003.12	5.12	0	-22673	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3675	-336.00	2.95	12	0.29	-30.00	3416.00	13100	20221117	-23.05	6260	20230726	61.02	12880	-21.74	20230921	6260	61.02	20230726	13100	-23.05	20221117	6260	61.02	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
127	20231109	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-210	5	-2.06	910119200	91081	48.68	10190	10190	9880	13240	7140	10190	9992.41	5.12	0	-21918	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3638	-332.67	2.92	12	0.25	-30.00	3416.00	13100	20221117	-23.82	6260	20230726	59.42	12880	-22.52	20230921	6260	59.42	20230726	13100	-23.82	20221117	6260	59.42	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
128	20231109	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-240	5	-2.36	760176680	76025	40.63	10190	10190	9880	13240	7140	10190	9999.03	5.12	0	-18918	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3627	-331.67	2.91	12	0.21	-30.00	3416.00	13100	20221117	-24.05	6260	20230726	58.95	12880	-22.75	20230921	6260	58.95	20230726	13100	-24.05	20221117	6260	58.95	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
129	20231109	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-90	5	-0.88	137213520	13586	7.26	10190	10190	10030	13240	7140	10190	10099.62	5.12	0	-2217	10703	10446	10273	10016	9843	10360	9930	182	3050	500	7330	10	1	36454807	3682	-336.67	2.96	12	0.04	-30.00	3416.00	13100	20221117	-22.90	6260	20230726	61.34	12880	-21.58	20230921	6260	61.34	20230726	13100	-22.90	20221117	6260	61.34	20230726	1.32	N	206650	500	182 억		1864861	N	N	177	N	00	N
130	20231108	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-280	5	-2.67	1911287490	186032	41.61	10500	10530	10100	13610	7330	10470	10274.00	5.22	0	-37793	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3715	-339.67	2.98	12	0.51	-30.00	3416.00	13100	20221117	-22.21	6260	20230726	62.78	12880	-20.89	20230921	6260	62.78	20230726	13100	-22.21	20221117	6260	62.78	20230726	1.28	N	206650	500	182 억		1901504	N	N	177	N	00	N
131	20231108	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-280	5	-2.67	1773983840	172550	38.59	10500	10530	10100	13610	7330	10470	10280.98	5.22	0	-34882	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3715	-339.67	2.98	12	0.47	-30.00	3416.00	13100	20221117	-22.21	6260	20230726	62.78	12880	-20.89	20230921	6260	62.78	20230726	13100	-22.21	20221117	6260	62.78	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
132	20231108	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-230	5	-2.20	1573625380	152899	34.20	10500	10530	10100	13610	7330	10470	10291.93	5.22	0	-28614	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3733	-341.33	3.00	12	0.42	-30.00	3416.00	13100	20221117	-21.83	6260	20230726	63.58	12880	-20.50	20230921	6260	63.58	20230726	13100	-21.83	20221117	6260	63.58	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
133	20231108	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-220	5	-2.10	1529514620	148595	33.24	10500	10530	10100	13610	7330	10470	10293.18	5.22	0	-26808	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3737	-341.67	3.00	12	0.41	-30.00	3416.00	13100	20221117	-21.76	6260	20230726	63.74	12880	-20.42	20230921	6260	63.74	20230726	13100	-21.76	20221117	6260	63.74	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
134	20231108	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-230	5	-2.20	1359983190	131994	29.52	10500	10530	10100	13610	7330	10470	10303.37	5.22	0	-29100	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3733	-341.33	3.00	12	0.36	-30.00	3416.00	13100	20221117	-21.83	6260	20230726	63.58	12880	-20.50	20230921	6260	63.58	20230726	13100	-21.83	20221117	6260	63.58	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
135	20231108	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-200	5	-1.91	1050942480	102031	22.82	10500	10530	10100	13610	7330	10470	10300.23	5.22	0	-21540	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3744	-342.33	3.01	12	0.28	-30.00	3416.00	13100	20221117	-21.60	6260	20230726	64.06	12880	-20.26	20230921	6260	64.06	20230726	13100	-21.60	20221117	6260	64.06	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
136	20231108	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-280	5	-2.67	848008790	82124	18.37	10500	10530	10100	13610	7330	10470	10325.95	5.22	0	-18824	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3715	-339.67	2.98	12	0.23	-30.00	3416.00	13100	20221117	-22.21	6260	20230726	62.78	12880	-20.89	20230921	6260	62.78	20230726	13100	-22.21	20221117	6260	62.78	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
137	20231108	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-90	5	-0.86	172040990	16463	3.68	10500	10530	10380	13610	7330	10470	10450.16	5.22	0	-4770	10876	10672	10296	10092	9716	10775	10195	182	3140	500	7530	10	1	36454807	3784	-346.00	3.04	12	0.05	-30.00	3416.00	13100	20221117	-20.76	6260	20230726	65.81	12880	-19.41	20230921	6260	65.81	20230726	13100	-20.76	20221117	6260	65.81	20230726	1.28	N	206650	500	182 억		1901504	N	N	217	N	00	N
138	20231107	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	470	2	4.70	4547596850	443152	120.28	10000	10500	9920	13000	7000	10000	10261.39	5.10	0	38919	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3817	-349.00	3.06	12	1.22	-30.00	3416.00	13100	20221117	-20.08	6260	20230726	67.25	12880	-18.71	20230921	6260	67.25	20230726	13100	-20.08	20221117	6260	67.25	20230726	1.26	N	206650	500	182 억		1860024	N	N	217	N	00	N
139	20231107	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	450	2	4.50	4257840440	415425	112.76	10000	10500	9920	13000	7000	10000	10249.37	5.10	0	41398	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3810	-348.33	3.06	12	1.14	-30.00	3416.00	13100	20221117	-20.23	6260	20230726	66.93	12880	-18.87	20230921	6260	66.93	20230726	13100	-20.23	20221117	6260	66.93	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
140	20231107	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	360	2	3.60	3063674290	300898	81.67	10000	10370	9920	13000	7000	10000	10181.78	5.10	0	48653	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3777	-345.33	3.03	12	0.83	-30.00	3416.00	13100	20221117	-20.92	6260	20230726	65.50	12880	-19.57	20230921	6260	65.50	20230726	13100	-20.92	20221117	6260	65.50	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
141	20231107	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	220	2	2.20	2305512890	227334	61.70	10000	10310	9920	13000	7000	10000	10141.53	5.10	0	20046	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3726	-340.67	2.99	12	0.62	-30.00	3416.00	13100	20221117	-21.98	6260	20230726	63.26	12880	-20.65	20230921	6260	63.26	20230726	13100	-21.98	20221117	6260	63.26	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
142	20231107	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	120	2	1.20	2105950150	207686	56.37	10000	10310	9920	13000	7000	10000	10140.08	5.10	0	22467	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3689	-337.33	2.96	12	0.57	-30.00	3416.00	13100	20221117	-22.75	6260	20230726	61.66	12880	-21.43	20230921	6260	61.66	20230726	13100	-22.75	20221117	6260	61.66	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
143	20231107	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	190	2	1.90	1153481900	114727	31.14	10000	10190	9920	13000	7000	10000	10054.15	5.10	0	29462	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3715	-339.67	2.98	12	0.31	-30.00	3416.00	13100	20221117	-22.21	6260	20230726	62.78	12880	-20.89	20230921	6260	62.78	20230726	13100	-22.21	20221117	6260	62.78	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
144	20231107	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	30	2	0.30	775655540	77403	21.01	10000	10120	9920	13000	7000	10000	10021.01	5.10	0	25733	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3656	-334.33	2.94	12	0.21	-30.00	3416.00	13100	20221117	-23.44	6260	20230726	60.22	12880	-22.13	20230921	6260	60.22	20230726	13100	-23.44	20221117	6260	60.22	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
145	20231107	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	80	2	0.80	154081450	15436	4.19	10000	10080	9920	13000	7000	10000	9981.93	5.10	0	5648	10353	10176	9943	9766	9533	10265	9855	182	3000	500	7200	10	1	36454807	3675	-336.00	2.95	12	0.04	-30.00	3416.00	13100	20221117	-23.05	6260	20230726	61.02	12880	-21.74	20230921	6260	61.02	20230726	13100	-23.05	20221117	6260	61.02	20230726	1.26	N	206650	500	182 억		1860024	N	N	83	N	00	N
146	20231106	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	140	2	1.42	3656608040	367576	253.77	9950	10120	9710	12810	6910	9860	9947.75	5.06	0	13555	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3645	-333.33	2.93	12	1.01	-30.00	3416.00	13100	20221117	-23.66	6260	20230726	59.74	12880	-22.36	20230921	6260	59.74	20230726	13100	-23.66	20221117	6260	59.74	20230726	1.25	N	206650	500	182 억		1846366	N	N	69	N	00	N
147	20231106	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	120	2	1.22	3474948050	349384	241.21	9950	10120	9710	12810	6910	9860	9945.93	5.06	0	9469	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3638	-332.67	2.92	12	0.96	-30.00	3416.00	13100	20221117	-23.82	6260	20230726	59.42	12880	-22.52	20230921	6260	59.42	20230726	13100	-23.82	20221117	6260	59.42	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
148	20231106	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	110	2	1.12	2702487140	271708	187.58	9950	10120	9710	12810	6910	9860	9946.29	5.06	0	3302	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3635	-332.33	2.92	12	0.75	-30.00	3416.00	13100	20221117	-23.89	6260	20230726	59.27	12880	-22.59	20230921	6260	59.27	20230726	13100	-23.89	20221117	6260	59.27	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
149	20231106	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	240	2	2.43	2143327800	215947	149.09	9950	10120	9710	12810	6910	9860	9925.25	5.06	0	7689	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3682	-336.67	2.96	12	0.59	-30.00	3416.00	13100	20221117	-22.90	6260	20230726	61.34	12880	-21.58	20230921	6260	61.34	20230726	13100	-22.90	20221117	6260	61.34	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
150	20231106	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	40	2	0.41	1275840820	129395	89.33	9950	10050	9710	12810	6910	9860	9860.05	5.06	0	-11059	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3609	-330.00	2.90	12	0.35	-30.00	3416.00	13100	20221117	-24.43	6260	20230726	58.15	12880	-23.14	20230921	6260	58.15	20230726	13100	-24.43	20221117	6260	58.15	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
151	20231106	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	40	2	0.41	1156726540	117320	81.00	9950	10050	9710	12810	6910	9860	9859.59	5.06	0	-12457	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3609	-330.00	2.90	12	0.32	-30.00	3416.00	13100	20221117	-24.43	6260	20230726	58.15	12880	-23.14	20230921	6260	58.15	20230726	13100	-24.43	20221117	6260	58.15	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
152	20231106	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-40	5	-0.41	816136230	82522	56.97	9950	10050	9760	12810	6910	9860	9889.92	5.06	0	3236	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3580	-327.33	2.87	12	0.23	-30.00	3416.00	13100	20221117	-25.04	6260	20230726	56.87	12880	-23.76	20230921	6260	56.87	20230726	13100	-25.04	20221117	6260	56.87	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
153	20231106	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	0	3	0.00	280887790	28198	19.47	9950	10050	9850	12810	6910	9860	9961.27	5.06	0	3898	10193	10026	9813	9646	9433	9920	9540	182	2950	500	7090	10	1	36454807	3594	-328.67	2.89	12	0.08	-30.00	3416.00	13100	20221117	-24.73	6260	20230726	57.51	12880	-23.45	20230921	6260	57.51	20230726	13100	-24.73	20221117	6260	57.51	20230726	1.25	N	206650	500	182 억		1846366	N	N	188	N	00	N
154	20231103	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	50	2	0.51	1407818190	143638	89.95	9980	9980	9600	12750	6870	9810	9800.95	5.08	0	-3863	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3594	-328.67	2.89	12	0.39	-30.00	3416.00	13100	20221117	-24.73	6260	20230726	57.51	12880	-23.45	20230921	6260	57.51	20230726	13100	-24.73	20221117	6260	57.51	20230726	1.23	N	206650	500	182 억		1852505	N	N	188	N	00	N
155	20231103	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	50	2	0.51	1322822980	135012	84.55	9980	9980	9600	12750	6870	9810	9797.81	5.08	0	-4866	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3594	-328.67	2.89	12	0.37	-30.00	3416.00	13100	20221117	-24.73	6260	20230726	57.51	12880	-23.45	20230921	6260	57.51	20230726	13100	-24.73	20221117	6260	57.51	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
156	20231103	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	80	2	0.82	1141171980	116577	73.00	9980	9980	9600	12750	6870	9810	9788.99	5.08	0	-2357	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3605	-329.67	2.90	12	0.32	-30.00	3416.00	13100	20221117	-24.50	6260	20230726	57.99	12880	-23.21	20230921	6260	57.99	20230726	13100	-24.50	20221117	6260	57.99	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
157	20231103	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	20	2	0.20	910508410	93251	58.40	9980	9980	9600	12750	6870	9810	9764.04	5.08	0	-8044	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3584	-327.67	2.88	12	0.26	-30.00	3416.00	13100	20221117	-24.96	6260	20230726	57.03	12880	-23.68	20230921	6260	57.03	20230726	13100	-24.96	20221117	6260	57.03	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
158	20231103	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	50	2	0.51	735233240	75428	47.23	9980	9980	9600	12750	6870	9810	9747.44	5.08	0	-9929	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3594	-328.67	2.89	12	0.21	-30.00	3416.00	13100	20221117	-24.73	6260	20230726	57.51	12880	-23.45	20230921	6260	57.51	20230726	13100	-24.73	20221117	6260	57.51	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
159	20231103	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-60	5	-0.61	604043700	62053	38.86	9980	9980	9600	12750	6870	9810	9734.26	5.08	0	-9304	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3554	-325.00	2.85	12	0.17	-30.00	3416.00	13100	20221117	-25.57	6260	20230726	55.75	12880	-24.30	20230921	6260	55.75	20230726	13100	-25.57	20221117	6260	55.75	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
160	20231103	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-80	5	-0.82	481280740	49403	30.94	9980	9980	9600	12750	6870	9810	9741.86	5.08	0	-12785	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3547	-324.33	2.85	12	0.14	-30.00	3416.00	13100	20221117	-25.73	6260	20230726	55.43	12880	-24.46	20230921	6260	55.43	20230726	13100	-25.73	20221117	6260	55.43	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
161	20231103	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-40	5	-0.41	133282830	13518	8.47	9980	9980	9760	12750	6870	9810	9859.84	5.08	0	-6477	10090	9950	9830	9690	9570	10020	9760	182	2940	500	7060	10	1	36454807	3562	-325.67	2.86	12	0.04	-30.00	3416.00	13100	20221117	-25.42	6260	20230726	56.07	12880	-24.15	20230921	6260	56.07	20230726	13100	-25.42	20221117	6260	56.07	20230726	1.23	N	206650	500	182 억		1852505	N	N	42	N	00	N
162	20231102	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	180	2	1.87	1556727810	158154	86.69	9750	9970	9710	12510	6750	9630	9843.12	5.03	0	20137	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3576	-327.00	2.87	12	0.43	-30.00	3416.00	13100	20221117	-25.11	6260	20230726	56.71	12880	-23.84	20230921	6260	56.71	20230726	13100	-25.11	20221117	6260	56.71	20230726	1.23	N	206650	500	182 억		1832368	N	N	42	N	00	N
163	20231102	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	220	2	2.28	1466399750	148959	81.65	9750	9970	9710	12510	6750	9630	9844.32	5.03	0	17800	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3591	-328.33	2.88	12	0.41	-30.00	3416.00	13100	20221117	-24.81	6260	20230726	57.35	12880	-23.52	20230921	6260	57.35	20230726	13100	-24.81	20221117	6260	57.35	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
164	20231102	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	200	2	2.08	1365196850	138650	76.00	9750	9970	9710	12510	6750	9630	9846.35	5.03	0	13995	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3584	-327.67	2.88	12	0.38	-30.00	3416.00	13100	20221117	-24.96	6260	20230726	57.03	12880	-23.68	20230921	6260	57.03	20230726	13100	-24.96	20221117	6260	57.03	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
165	20231102	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	230	2	2.39	1264921380	128455	70.41	9750	9970	9710	12510	6750	9630	9847.19	5.03	0	12624	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3594	-328.67	2.89	12	0.35	-30.00	3416.00	13100	20221117	-24.73	6260	20230726	57.51	12880	-23.45	20230921	6260	57.51	20230726	13100	-24.73	20221117	6260	57.51	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
166	20231102	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	250	2	2.60	1219930620	123897	67.91	9750	9970	9710	12510	6750	9630	9846.33	5.03	0	12053	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3602	-329.33	2.89	12	0.34	-30.00	3416.00	13100	20221117	-24.58	6260	20230726	57.83	12880	-23.29	20230921	6260	57.83	20230726	13100	-24.58	20221117	6260	57.83	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
167	20231102	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	260	2	2.70	986785460	100374	55.02	9750	9930	9710	12510	6750	9630	9831.09	5.03	0	6265	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3605	-329.67	2.90	12	0.28	-30.00	3416.00	13100	20221117	-24.50	6260	20230726	57.99	12880	-23.21	20230921	6260	57.99	20230726	13100	-24.50	20221117	6260	57.99	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
168	20231102	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	160	2	1.66	598862660	60981	33.43	9750	9900	9710	12510	6750	9630	9820.48	5.03	0	574	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3569	-326.33	2.87	12	0.17	-30.00	3416.00	13100	20221117	-25.27	6260	20230726	56.39	12880	-23.99	20230921	6260	56.39	20230726	13100	-25.27	20221117	6260	56.39	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
169	20231102	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	180	2	1.87	58115630	5948	3.26	9750	9810	9740	12510	6750	9630	9770.62	5.03	0	111	10076	9852	9646	9422	9216	9750	9320	182	2880	500	6930	10	1	36454807	3576	-327.00	2.87	12	0.02	-30.00	3416.00	13100	20221117	-25.11	6260	20230726	56.71	12880	-23.84	20230921	6260	56.71	20230726	13100	-25.11	20221117	6260	56.71	20230726	1.23	N	206650	500	182 억		1832368	N	N	23	N	00	N
170	20231101	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	50	2	0.52	1751470970	181541	85.33	9760	9870	9440	12450	6710	9580	9647.89	4.98	0	-20704	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3511	-321.00	2.82	12	0.50	-30.00	3416.00	13100	20221117	-26.49	6260	20230726	53.83	12880	-25.23	20230921	6260	53.83	20230726	13100	-26.49	20221117	6260	53.83	20230726	1.27	N	206650	500	182 억		1815225	N	N	23	N	00	N
171	20231101	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	20	2	0.21	1652454870	171238	80.49	9760	9870	9440	12450	6710	9580	9650.09	4.98	0	-20655	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3500	-320.00	2.81	12	0.47	-30.00	3416.00	13100	20221117	-26.72	6260	20230726	53.35	12880	-25.47	20230921	6260	53.35	20230726	13100	-26.72	20221117	6260	53.35	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N
172	20231101	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-40	5	-0.42	1570364050	162682	76.47	9760	9870	9440	12450	6710	9580	9653.01	4.98	0	-19752	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3478	-318.00	2.79	12	0.45	-30.00	3416.00	13100	20221117	-27.18	6260	20230726	52.40	12880	-25.93	20230921	6260	52.40	20230726	13100	-27.18	20221117	6260	52.40	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N
173	20231101	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-70	5	-0.73	1365267000	141078	66.31	9760	9870	9510	12450	6710	9580	9677.46	4.98	0	-9595	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3467	-317.00	2.78	12	0.39	-30.00	3416.00	13100	20221117	-27.40	6260	20230726	51.92	12880	-26.16	20230921	6260	51.92	20230726	13100	-27.40	20221117	6260	51.92	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N
174	20231101	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	80	2	0.84	1088620120	112274	52.77	9760	9870	9540	12450	6710	9580	9696.21	4.98	0	6011	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3522	-322.00	2.83	12	0.31	-30.00	3416.00	13100	20221117	-26.26	6260	20230726	54.31	12880	-25.00	20230921	6260	54.31	20230726	13100	-26.26	20221117	6260	54.31	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N
175	20231101	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-30	5	-0.31	981453570	101102	47.52	9760	9870	9540	12450	6710	9580	9707.68	4.98	0	5650	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3481	-318.33	2.80	12	0.28	-30.00	3416.00	13100	20221117	-27.10	6260	20230726	52.56	12880	-25.85	20230921	6260	52.56	20230726	13100	-27.10	20221117	6260	52.56	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N
176	20231101	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	170	2	1.77	613941630	62892	29.56	9760	9870	9680	12450	6710	9580	9762.13	4.98	0	10900	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3554	-325.00	2.85	12	0.17	-30.00	3416.00	13100	20221117	-25.57	6260	20230726	55.75	12880	-24.30	20230921	6260	55.75	20230726	13100	-25.57	20221117	6260	55.75	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N
177	20231101	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	190	2	1.98	55470030	5699	2.68	9760	9790	9690	12450	6710	9580	9736.03	4.98	0	-2169	10086	9832	9666	9412	9246	9750	9330	182	2870	500	6890	10	1	36454807	3562	-325.67	2.86	12	0.02	-30.00	3416.00	13100	20221117	-25.42	6260	20230726	56.07	12880	-24.15	20230921	6260	56.07	20230726	13100	-25.42	20221117	6260	56.07	20230726	1.27	N	206650	500	182 억		1815225	N	N	96	N	00	N