KissMeData/225220/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	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-65	5	-1.64	112867565	28760	85.45	4020	4020	3900	5150	2780	3965	3924.46	1.02	0	-3424	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	748	5.00	0.70	12	0.15	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	8118	-51.96	20230314	3540	10.17	20231101	15680	-75.13	20230314	3540	10.17	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
3	20231130	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-35	5	-0.88	101198420	25771	76.57	4020	4020	3905	5150	2780	3965	3926.83	1.02	0	-2013	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	754	5.04	0.71	12	0.13	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	8118	-51.59	20230314	3540	11.02	20231101	15680	-74.94	20230314	3540	11.02	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
4	20231130	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-35	5	-0.88	79433915	20216	60.06	4020	4020	3910	5150	2780	3965	3929.26	1.02	0	-34	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	754	5.04	0.71	12	0.11	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	8118	-51.59	20230314	3540	11.02	20231101	15680	-74.94	20230314	3540	11.02	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
5	20231130	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-20	5	-0.50	73646105	18746	55.70	4020	4020	3910	5150	2780	3965	3928.63	1.02	0	176	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	757	5.06	0.71	12	0.10	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	8118	-51.40	20230314	3540	11.44	20231101	15680	-74.84	20230314	3540	11.44	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
6	20231130	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-20	5	-0.50	71488710	18198	54.07	4020	4020	3910	5150	2780	3965	3928.38	1.02	0	400	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	757	5.06	0.71	12	0.09	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	8118	-51.40	20230314	3540	11.44	20231101	15680	-74.84	20230314	3540	11.44	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
7	20231130	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-10	5	-0.25	55744645	14188	42.15	4020	4020	3910	5150	2780	3965	3929.00	1.02	0	1202	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	759	5.07	0.71	12	0.07	780.00	5561.00	8118	20230314	-51.28	3540	20231101	11.72	8118	-51.28	20230314	3540	11.72	20231101	15680	-74.78	20230314	3540	11.72	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
8	20231130	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-25	5	-0.63	32841520	8364	24.85	4020	4020	3910	5150	2780	3965	3926.53	1.02	0	830	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	756	5.05	0.71	12	0.04	780.00	5561.00	8118	20230314	-51.47	3540	20231101	11.30	8118	-51.47	20230314	3540	11.30	20231101	15680	-74.87	20230314	3540	11.30	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
9	20231130	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	0	3	0.00	2062490	520	1.54	4020	4020	3965	5150	2780	3965	3966.33	1.02	0	-443	4125	4045	3970	3890	3815	4085	3930	96	1185	500	2690	5	1	19190021	761	5.08	0.71	12	0.00	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	8118	-51.16	20230314	3540	12.01	20231101	15680	-74.71	20230314	3540	12.01	20231101	3.28	N	225220	500	95 억		195375	N	N	0	N	00	N
10	20231129	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	20	2	0.51	132559160	33657	82.51	3945	4050	3895	5120	2765	3945	3938.53	1.04	0	-4243	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	761	5.08	0.71	12	0.18	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	8118	-51.16	20230314	3540	12.01	20231101	15680	-74.71	20230314	3540	12.01	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
11	20231129	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	25	2	0.63	126663285	32170	78.87	3945	4050	3895	5120	2765	3945	3937.31	1.04	0	-3885	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	762	5.09	0.71	12	0.17	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	8118	-51.10	20230314	3540	12.15	20231101	15680	-74.68	20230314	3540	12.15	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
12	20231129	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	5	2	0.13	82402160	21011	51.51	3945	3990	3900	5120	2765	3945	3921.86	1.04	0	-3744	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	758	5.06	0.71	12	0.11	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	8118	-51.34	20230314	3540	11.58	20231101	15680	-74.81	20230314	3540	11.58	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
13	20231129	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-15	5	-0.38	65128290	16625	40.76	3945	3990	3900	5120	2765	3945	3917.49	1.04	0	-437	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	754	5.04	0.71	12	0.09	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	8118	-51.59	20230314	3540	11.02	20231101	15680	-74.94	20230314	3540	11.02	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
14	20231129	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-15	5	-0.38	34883900	8887	21.79	3945	3990	3905	5120	2765	3945	3925.27	1.04	0	-261	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	754	5.04	0.71	12	0.05	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	8118	-51.59	20230314	3540	11.02	20231101	15680	-74.94	20230314	3540	11.02	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
15	20231129	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-5	5	-0.13	32146030	8191	20.08	3945	3990	3905	5120	2765	3945	3924.55	1.04	0	-775	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	756	5.05	0.71	12	0.04	780.00	5561.00	8118	20230314	-51.47	3540	20231101	11.30	8118	-51.47	20230314	3540	11.30	20231101	15680	-74.87	20230314	3540	11.30	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
16	20231129	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	0	3	0.00	16298565	4139	10.15	3945	3990	3915	5120	2765	3945	3937.80	1.04	0	-695	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	757	5.06	0.71	12	0.02	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	8118	-51.40	20230314	3540	11.44	20231101	15680	-74.84	20230314	3540	11.44	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
17	20231129	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	5	2	0.13	5381675	1363	3.34	3945	3990	3925	5120	2765	3945	3948.40	1.04	0	-512	4128	4036	3988	3896	3848	4012	3872	96	1175	500	2680	5	1	19190021	758	5.06	0.71	12	0.01	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	8118	-51.34	20230314	3540	11.58	20231101	15680	-74.81	20230314	3540	11.58	20231101	3.29	N	225220	500	95 억		199618	N	N	0	N	00	N
18	20231128	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-115	5	-2.83	162631035	40788	169.21	4030	4080	3940	5270	2845	4060	3987.23	1.07	0	-5771	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	757	5.06	0.71	12	0.21	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	8118	-51.40	20230314	3540	11.44	20231101	15680	-74.84	20230314	3540	11.44	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
19	20231128	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-90	5	-2.22	135987810	34046	141.24	4030	4080	3950	5270	2845	4060	3994.24	1.07	0	-5640	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	762	5.09	0.71	12	0.18	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	8118	-51.10	20230314	3540	12.15	20231101	15680	-74.68	20230314	3540	12.15	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
20	20231128	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-80	5	-1.97	98842845	24677	102.37	4030	4080	3965	5270	2845	4060	4005.46	1.07	0	-4247	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	764	5.10	0.72	12	0.13	780.00	5561.00	8118	20230314	-50.97	3540	20231101	12.43	8118	-50.97	20230314	3540	12.43	20231101	15680	-74.62	20230314	3540	12.43	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
21	20231128	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-90	5	-2.22	89707615	22381	92.85	4030	4080	3965	5270	2845	4060	4008.20	1.07	0	-3254	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	762	5.09	0.71	12	0.12	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	8118	-51.10	20230314	3540	12.15	20231101	15680	-74.68	20230314	3540	12.15	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
22	20231128	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-60	5	-1.48	87550615	21838	90.60	4030	4080	3965	5270	2845	4060	4009.09	1.07	0	-3472	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	768	5.13	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	8118	-50.73	20230314	3540	12.99	20231101	15680	-74.49	20230314	3540	12.99	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
23	20231128	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-55	5	-1.35	64740375	16108	66.82	4030	4080	3990	5270	2845	4060	4019.14	1.07	0	-3215	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	769	5.13	0.72	12	0.08	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	8118	-50.67	20230314	3540	13.14	20231101	15680	-74.46	20230314	3540	13.14	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
24	20231128	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-15	5	-0.37	39349235	9762	40.50	4030	4080	4015	5270	2845	4060	4030.86	1.07	0	-5027	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	776	5.19	0.73	12	0.05	780.00	5561.00	8118	20230314	-50.17	3540	20231101	14.27	8118	-50.17	20230314	3540	14.27	20231101	15680	-74.20	20230314	3540	14.27	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
25	20231128	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-10	5	-0.25	2517685	622	2.58	4030	4080	4030	5270	2845	4060	4047.73	1.07	0	-292	4193	4126	4078	4011	3963	4102	3987	96	1210	500	2760	5	1	19190021	777	5.19	0.73	12	0.00	780.00	5561.00	8118	20230314	-50.11	3540	20231101	14.41	8118	-50.11	20230314	3540	14.41	20231101	15680	-74.17	20230314	3540	14.41	20231101	3.32	N	225220	500	95 억		205390	N	N	0	N	00	N
26	20231127	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-40	5	-0.98	97826570	24104	92.63	4145	4145	4030	5330	2870	4100	4058.52	1.10	0	-5562	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	779	5.21	0.73	12	0.13	780.00	5561.00	8118	20230314	-49.99	3540	20231101	14.69	8118	-49.99	20230314	3540	14.69	20231101	15680	-74.11	20230314	3540	14.69	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
27	20231127	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-35	5	-0.85	91528085	22546	86.64	4145	4145	4030	5330	2870	4100	4059.62	1.10	0	-5484	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	780	5.21	0.73	12	0.12	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	8118	-49.93	20230314	3540	14.83	20231101	15680	-74.08	20230314	3540	14.83	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
28	20231127	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-50	5	-1.22	88305025	21748	83.57	4145	4145	4030	5330	2870	4100	4060.37	1.10	0	-5407	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	777	5.19	0.73	12	0.11	780.00	5561.00	8118	20230314	-50.11	3540	20231101	14.41	8118	-50.11	20230314	3540	14.41	20231101	15680	-74.17	20230314	3540	14.41	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
29	20231127	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-50	5	-1.22	83588410	20581	79.09	4145	4145	4035	5330	2870	4100	4061.44	1.10	0	-5007	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	777	5.19	0.73	12	0.11	780.00	5561.00	8118	20230314	-50.11	3540	20231101	14.41	8118	-50.11	20230314	3540	14.41	20231101	15680	-74.17	20230314	3540	14.41	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
30	20231127	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-15	5	-0.37	24481125	5993	23.03	4145	4145	4070	5330	2870	4100	4084.95	1.10	0	-1795	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	784	5.24	0.73	12	0.03	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
31	20231127	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	17376595	4251	16.34	4145	4145	4070	5330	2870	4100	4087.65	1.10	0	-1522	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	785	5.24	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.62	3540	20231101	15.54	8118	-49.62	20230314	3540	15.54	20231101	15680	-73.92	20230314	3540	15.54	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
32	20231127	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-5	5	-0.12	13120910	3207	12.32	4145	4145	4075	5330	2870	4100	4091.33	1.10	0	-1497	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	786	5.25	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
33	20231127	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-20	5	-0.49	2263605	550	2.11	4145	4145	4080	5330	2870	4100	4115.65	1.10	0	-2	4190	4145	4090	4045	3990	4167	4067	96	1230	500	2780	5	1	19190021	783	5.23	0.73	12	0.00	780.00	5561.00	8118	20230314	-49.74	3540	20231101	15.25	8118	-49.74	20230314	3540	15.25	20231101	15680	-73.98	20230314	3540	15.25	20231101	3.34	N	225220	500	95 억		210952	N	N	0	N	00	N
34	20231124	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	5	2	0.12	106210255	25999	93.83	4095	4135	4035	5320	2870	4095	4085.05	1.09	0	2634	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	787	5.26	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
35	20231124	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	0	3	0.00	100372185	24572	88.68	4095	4135	4035	5320	2870	4095	4084.82	1.09	0	2632	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	786	5.25	0.74	12	0.13	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
36	20231124	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	5	2	0.12	88857935	21762	78.54	4095	4135	4035	5320	2870	4095	4083.17	1.09	0	2067	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	787	5.26	0.74	12	0.11	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
37	20231124	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	0	3	0.00	77678875	19029	68.68	4095	4135	4035	5320	2870	4095	4082.13	1.09	0	2067	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	786	5.25	0.74	12	0.10	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
38	20231124	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	0	3	0.00	51955085	12741	45.98	4095	4135	4035	5320	2870	4095	4077.79	1.09	0	877	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	786	5.25	0.74	12	0.07	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
39	20231124	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-10	5	-0.24	42690835	10476	37.81	4095	4135	4035	5320	2870	4095	4075.11	1.09	0	1778	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	784	5.24	0.73	12	0.05	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
40	20231124	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-10	5	-0.24	27138100	6676	24.09	4095	4135	4035	5320	2870	4095	4065.02	1.09	0	-274	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	784	5.24	0.73	12	0.03	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
41	20231124	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	10	2	0.24	22196510	5464	19.72	4095	4135	4035	5320	2870	4095	4062.32	1.09	0	-297	4185	4140	4110	4065	4035	4125	4050	96	1225	500	2780	5	1	19190021	788	5.26	0.74	12	0.03	780.00	5561.00	8118	20230314	-49.43	3540	20231101	15.96	8118	-49.43	20230314	3540	15.96	20231101	15680	-73.82	20230314	3540	15.96	20231101	3.36	N	225220	500	95 억		208318	N	N	0	N	00	N
42	20231123	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	0	3	0.00	113534435	27697	117.09	4110	4155	4080	5320	2870	4095	4099.16	1.09	0	-143	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	786	5.25	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
43	20231123	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	0	3	0.00	107547545	26234	110.90	4110	4155	4080	5320	2870	4095	4099.55	1.09	0	-226	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	786	5.25	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
44	20231123	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	20	2	0.49	72560975	17679	74.74	4110	4155	4085	5320	2870	4095	4104.36	1.09	0	-1019	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	790	5.28	0.74	12	0.09	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	8118	-49.31	20230314	3540	16.24	20231101	15680	-73.76	20230314	3540	16.24	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
45	20231123	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	20	2	0.49	64331310	15677	66.27	4110	4155	4085	5320	2870	4095	4103.55	1.09	0	-1236	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	790	5.28	0.74	12	0.08	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	8118	-49.31	20230314	3540	16.24	20231101	15680	-73.76	20230314	3540	16.24	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
46	20231123	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	5	2	0.12	44325630	10792	45.62	4110	4155	4085	5320	2870	4095	4107.27	1.09	0	-1034	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	787	5.26	0.74	12	0.06	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
47	20231123	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	10	2	0.24	37811150	9202	38.90	4110	4155	4085	5320	2870	4095	4109.01	1.09	0	-1770	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	788	5.26	0.74	12	0.05	780.00	5561.00	8118	20230314	-49.43	3540	20231101	15.96	8118	-49.43	20230314	3540	15.96	20231101	15680	-73.82	20230314	3540	15.96	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
48	20231123	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	20	2	0.49	30138060	7331	30.99	4110	4155	4085	5320	2870	4095	4111.04	1.09	0	-1079	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	790	5.28	0.74	12	0.04	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	8118	-49.31	20230314	3540	16.24	20231101	15680	-73.76	20230314	3540	16.24	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
49	20231123	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	15	2	0.37	16837635	4084	17.26	4110	4155	4085	5320	2870	4095	4122.83	1.09	0	-400	4161	4127	4096	4062	4031	4112	4047	96	1225	500	2780	5	1	19190021	789	5.27	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	8118	-49.37	20230314	3540	16.10	20231101	15680	-73.79	20230314	3540	16.10	20231101	3.36	N	225220	500	95 억		208455	N	N	0	N	00	N
50	20231122	160937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4095	-35	5	-0.85	88441040	21640	68.09	4130	4130	4065	5360	2895	4130	4086.92	1.12	0	-5613	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	786	5.25	0.74	12	0.11	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
51	20231122	150956	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4075	-55	5	-1.33	77152050	18870	59.38	4130	4130	4070	5360	2895	4130	4088.61	1.12	0	-4704	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	782	5.22	0.73	12	0.10	780.00	5561.00	8118	20230314	-49.80	3540	20231101	15.11	8118	-49.80	20230314	3540	15.11	20231101	15680	-74.01	20230314	3540	15.11	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
52	20231122	140947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4095	-35	5	-0.85	54952830	13426	42.25	4130	4130	4080	5360	2895	4130	4093.02	1.12	0	-3720	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	786	5.25	0.74	12	0.07	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
53	20231122	131023	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4085	-45	5	-1.09	47895805	11697	36.81	4130	4130	4085	5360	2895	4130	4094.71	1.12	0	-3720	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	784	5.24	0.73	12	0.06	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
54	20231122	121027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4100	-30	5	-0.73	41519825	10137	31.90	4130	4130	4085	5360	2895	4130	4095.87	1.12	0	-3096	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	787	5.26	0.74	12	0.05	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
55	20231122	111112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4100	-30	5	-0.73	22037330	5376	16.92	4130	4130	4090	5360	2895	4130	4099.21	1.12	0	-534	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	787	5.26	0.74	12	0.03	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
56	20231122	101037	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4110	-20	5	-0.48	17080630	4168	13.12	4130	4130	4090	5360	2895	4130	4098.04	1.12	0	-508	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	789	5.27	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	8118	-49.37	20230314	3540	16.10	20231101	15680	-73.79	20230314	3540	16.10	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
57	20231122	090944	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4095	-35	5	-0.85	1727390	421	1.32	4130	4130	4095	5360	2895	4130	4103.06	1.12	0	-80	4183	4156	4113	4086	4043	4135	4065	96	1230	500	2800	5	1	19190021	786	5.25	0.74	12	0.00	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.40	N	225220	500	95 억		214068	N	N	0	N	00	N
58	20231121	160951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4130	20	2	0.49	126847640	30925	51.44	4140	4140	4070	5340	2880	4110	4101.78	1.06	0	9893	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	793	5.29	0.74	12	0.16	780.00	5561.00	8118	20230314	-49.13	3540	20231101	16.67	8118	-49.13	20230314	3540	16.67	20231101	15680	-73.66	20230314	3540	16.67	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
59	20231121	150953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4130	20	2	0.49	120862660	29475	49.03	4140	4140	4070	5340	2880	4110	4100.51	1.06	0	9482	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	793	5.29	0.74	12	0.15	780.00	5561.00	8118	20230314	-49.13	3540	20231101	16.67	8118	-49.13	20230314	3540	16.67	20231101	15680	-73.66	20230314	3540	16.67	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
60	20231121	140938	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4110	0	3	0.00	90996080	22223	36.97	4140	4140	4070	5340	2880	4110	4094.68	1.06	0	3275	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	789	5.27	0.74	12	0.12	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	8118	-49.37	20230314	3540	16.10	20231101	15680	-73.79	20230314	3540	16.10	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
61	20231121	130931	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4115	5	2	0.12	84967820	20755	34.53	4140	4140	4070	5340	2880	4110	4093.85	1.06	0	2000	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	790	5.28	0.74	12	0.11	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	8118	-49.31	20230314	3540	16.24	20231101	15680	-73.76	20230314	3540	16.24	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
62	20231121	120932	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4095	-15	5	-0.36	65714820	16049	26.70	4140	4140	4070	5340	2880	4110	4094.64	1.06	0	239	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	786	5.25	0.74	12	0.08	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
63	20231121	110927	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4100	-10	5	-0.24	45426120	11082	18.43	4140	4140	4075	5340	2880	4110	4099.09	1.06	0	93	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	787	5.26	0.74	12	0.06	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
64	20231121	100904	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4090	-20	5	-0.49	23628165	5762	9.58	4140	4140	4080	5340	2880	4110	4100.69	1.06	0	-1224	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	785	5.24	0.74	12	0.03	780.00	5561.00	8118	20230314	-49.62	3540	20231101	15.54	8118	-49.62	20230314	3540	15.54	20231101	15680	-73.92	20230314	3540	15.54	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
65	20231121	090919	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4115	5	2	0.12	3058795	742	1.23	4140	4140	4110	5340	2880	4110	4122.37	1.06	0	-354	4213	4161	4088	4036	3963	4187	4062	96	1230	500	2790	5	1	19190021	790	5.28	0.74	12	0.00	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	8118	-49.31	20230314	3540	16.24	20231101	15680	-73.76	20230314	3540	16.24	20231101	3.38	N	225220	500	95 억		204175	N	N	0	N	00	N
66	20231120	160924	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4110	35	2	0.86	235391805	57519	82.23	4085	4140	4015	5290	2855	4075	4092.27	1.02	0	8758	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	789	5.27	0.74	12	0.30	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	8118	-49.37	20230314	3540	16.10	20231101	15680	-73.79	20230314	3540	16.10	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
67	20231120	150933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4120	45	2	1.10	224895830	54966	78.58	4085	4140	4015	5290	2855	4075	4091.54	1.02	0	8659	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	791	5.28	0.74	12	0.29	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	8118	-49.25	20230314	3540	16.38	20231101	15680	-73.72	20230314	3540	16.38	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
68	20231120	140933	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4130	55	2	1.35	179078565	43758	62.56	4085	4140	4015	5290	2855	4075	4092.48	1.02	0	6666	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	793	5.29	0.74	12	0.23	780.00	5561.00	8118	20230314	-49.13	3540	20231101	16.67	8118	-49.13	20230314	3540	16.67	20231101	15680	-73.66	20230314	3540	16.67	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
69	20231120	130926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4130	55	2	1.35	164680680	40253	57.55	4085	4140	4015	5290	2855	4075	4091.14	1.02	0	6504	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	793	5.29	0.74	12	0.21	780.00	5561.00	8118	20230314	-49.13	3540	20231101	16.67	8118	-49.13	20230314	3540	16.67	20231101	15680	-73.66	20230314	3540	16.67	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
70	20231120	120929	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4125	50	2	1.23	156296525	38218	54.64	4085	4140	4015	5290	2855	4075	4089.61	1.02	0	6004	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	792	5.29	0.74	12	0.20	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	8118	-49.19	20230314	3540	16.53	20231101	15680	-73.69	20230314	3540	16.53	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
71	20231120	110925	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4125	50	2	1.23	138700300	33961	48.55	4085	4135	4015	5290	2855	4075	4084.11	1.02	0	4952	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	792	5.29	0.74	12	0.18	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	8118	-49.19	20230314	3540	16.53	20231101	15680	-73.69	20230314	3540	16.53	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
72	20231120	100922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4095	20	2	0.49	65505320	16094	23.01	4085	4100	4015	5290	2855	4075	4070.17	1.02	0	-648	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	786	5.25	0.74	12	0.08	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	8118	-49.56	20230314	3540	15.68	20231101	15680	-73.88	20230314	3540	15.68	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
73	20231120	090932	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4030	-45	5	-1.10	10251395	2541	3.63	4085	4085	4015	5290	2855	4075	4034.39	1.02	0	425	4205	4140	4100	4035	3995	4172	4067	96	1215	500	2770	5	1	19190021	773	5.17	0.72	12	0.01	780.00	5561.00	8118	20230314	-50.36	3540	20231101	13.84	8118	-50.36	20230314	3540	13.84	20231101	15680	-74.30	20230314	3540	13.84	20231101	3.40	N	225220	500	95 억		195417	N	N	0	N	00	N
74	20231117	160951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4075	-15	5	-0.37	284160970	69194	145.96	4070	4165	4060	5310	2865	4090	4106.73	1.01	0	2549	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	782	5.22	0.73	12	0.36	780.00	5561.00	8118	20230314	-49.80	3540	20231101	15.11	8118	-49.80	20230314	3540	15.11	20231101	15680	-74.01	20230314	3540	15.11	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
75	20231117	150957	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4085	-5	5	-0.12	265187090	64539	136.14	4070	4165	4060	5310	2865	4090	4108.94	1.01	0	1955	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	784	5.24	0.73	12	0.34	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
76	20231117	140951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4100	10	2	0.24	253200155	61601	129.94	4070	4165	4060	5310	2865	4090	4110.33	1.01	0	2240	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	787	5.26	0.74	12	0.32	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	8118	-49.49	20230314	3540	15.82	20231101	15680	-73.85	20230314	3540	15.82	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
77	20231117	130949	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4110	20	2	0.49	220994535	53701	113.28	4070	4165	4060	5310	2865	4090	4115.28	1.01	0	1474	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	789	5.27	0.74	12	0.28	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	8118	-49.37	20230314	3540	16.10	20231101	15680	-73.79	20230314	3540	16.10	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
78	20231117	120951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4120	30	2	0.73	188858820	45862	96.74	4070	4165	4060	5310	2865	4090	4117.98	1.01	0	1235	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	791	5.28	0.74	12	0.24	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	8118	-49.25	20230314	3540	16.38	20231101	15680	-73.72	20230314	3540	16.38	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
79	20231117	110956	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4140	50	2	1.22	171181310	41579	87.71	4070	4165	4060	5310	2865	4090	4117.01	1.01	0	748	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	794	5.31	0.74	12	0.22	780.00	5561.00	8118	20230314	-49.00	3540	20231101	16.95	8118	-49.00	20230314	3540	16.95	20231101	15680	-73.60	20230314	3540	16.95	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
80	20231117	100953	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4115	25	2	0.61	113828995	27715	58.46	4070	4145	4060	5310	2865	4090	4107.13	1.01	0	-1056	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	790	5.28	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	8118	-49.31	20230314	3540	16.24	20231101	15680	-73.76	20230314	3540	16.24	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
81	20231117	090954	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4065	-25	5	-0.61	16797455	4129	8.71	4070	4090	4060	5310	2865	4090	4068.16	1.01	0	-31	4186	4137	4076	4027	3966	4162	4052	96	1220	500	2780	5	1	19190021	780	5.21	0.73	12	0.02	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	8118	-49.93	20230314	3540	14.83	20231101	15680	-74.08	20230314	3540	14.83	20231101	3.43	N	225220	500	95 억		192868	N	N	0	N	00	N
82	20231116	160952	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4085	-5	5	-0.12	184331095	45283	41.22	4080	4125	4015	5310	2865	4090	4070.40	1.01	0	-2234	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	784	5.24	0.73	12	0.24	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
83	20231116	150946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4050	-40	5	-0.98	176612920	43389	39.50	4080	4125	4015	5310	2865	4090	4070.19	1.01	0	-3381	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	777	5.19	0.73	12	0.23	780.00	5561.00	8118	20230314	-50.11	3540	20231101	14.41	8118	-50.11	20230314	3540	14.41	20231101	15680	-74.17	20230314	3540	14.41	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
84	20231116	140922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4085	-5	5	-0.12	149586735	36725	33.43	4080	4125	4015	5310	2865	4090	4072.89	1.01	0	-4161	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	784	5.24	0.73	12	0.19	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
85	20231116	130946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4085	-5	5	-0.12	138878190	34098	31.04	4080	4125	4015	5310	2865	4090	4072.62	1.01	0	-4658	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	784	5.24	0.73	12	0.18	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
86	20231116	120947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4065	-25	5	-0.61	113253610	27790	25.30	4080	4125	4015	5310	2865	4090	4075.03	1.01	0	-4518	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	780	5.21	0.73	12	0.14	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	8118	-49.93	20230314	3540	14.83	20231101	15680	-74.08	20230314	3540	14.83	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
87	20231116	110945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4085	-5	5	-0.12	101271165	24841	22.61	4080	4125	4015	5310	2865	4090	4076.47	1.01	0	-5321	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	784	5.24	0.73	12	0.13	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	8118	-49.68	20230314	3540	15.40	20231101	15680	-73.95	20230314	3540	15.40	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
88	20231116	100946	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4125	35	2	0.86	13094190	3197	2.91	4080	4125	4080	5310	2865	4090	4097.02	1.01	0	12	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	792	5.29	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	8118	-49.19	20230314	3540	16.53	20231101	15680	-73.69	20230314	3540	16.53	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
89	20231116	090951	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4090	0	3	0.00	0	0	0.00	0	0	0	5310	2865	4090	0.00	1.01	0	0	4220	4155	4075	4010	3930	4187	4042	96	1220	500	2780	5	1	19190021	785	5.24	0.74	12	0.00	780.00	5561.00	8118	20230314	-49.62	3540	20231101	15.54	8118	-49.62	20230314	3540	15.54	20231101	15680	-73.92	20230314	3540	15.54	20231101	3.41	N	225220	500	95 억		194215	N	N	0	N	00	N
90	20231115	160840	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4090	90	2	2.25	446454720	109203	148.93	4030	4140	3995	5200	2800	4000	4088.30	0.89	0	22648	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	785	5.24	0.74	12	0.57	780.00	5561.00	8118	20230314	-49.62	3540	20231101	15.54	8118	-49.62	20230314	3540	15.54	20231101	15680	-73.92	20230314	3540	15.54	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
91	20231115	151002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4090	90	2	2.25	429527465	105061	143.29	4030	4140	3995	5200	2800	4000	4088.36	0.89	0	22628	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	785	5.24	0.74	12	0.55	780.00	5561.00	8118	20230314	-49.62	3540	20231101	15.54	8118	-49.62	20230314	3540	15.54	20231101	15680	-73.92	20230314	3540	15.54	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
92	20231115	141000	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4125	125	2	3.12	386341310	94504	128.89	4030	4140	3995	5200	2800	4000	4088.09	0.89	0	21335	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	792	5.29	0.74	12	0.49	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	8118	-49.19	20230314	3540	16.53	20231101	15680	-73.69	20230314	3540	16.53	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
93	20231115	131000	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4110	110	2	2.75	322117005	78844	107.53	4030	4140	3995	5200	2800	4000	4085.50	0.89	0	20101	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	789	5.27	0.74	12	0.41	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	8118	-49.37	20230314	3540	16.10	20231101	15680	-73.79	20230314	3540	16.10	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
94	20231115	121002	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4075	75	2	1.88	230138085	56431	76.96	4030	4140	3995	5200	2800	4000	4078.22	0.89	0	3438	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	782	5.22	0.73	12	0.29	780.00	5561.00	8118	20230314	-49.80	3540	20231101	15.11	8118	-49.80	20230314	3540	15.11	20231101	15680	-74.01	20230314	3540	15.11	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
95	20231115	111013	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4010	10	2	0.25	214993370	52696	71.87	4030	4140	3995	5200	2800	4000	4079.88	0.89	0	1533	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	770	5.14	0.72	12	0.27	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	8118	-50.60	20230314	3540	13.28	20231101	15680	-74.43	20230314	3540	13.28	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
96	20231115	101004	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4065	65	2	1.62	187518910	45856	62.54	4030	4140	4020	5200	2800	4000	4089.30	0.89	0	-531	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	780	5.21	0.73	12	0.24	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	8118	-49.93	20230314	3540	14.83	20231101	15680	-74.08	20230314	3540	14.83	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
97	20231115	090955	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4070	70	2	1.75	44815400	10973	14.97	4030	4110	4030	5200	2800	4000	4084.15	0.89	0	2110	4140	4070	4000	3930	3860	4105	3965	96	1200	500	2720	5	1	19190021	781	5.22	0.73	12	0.06	780.00	5561.00	8118	20230314	-49.86	3540	20231101	14.97	8118	-49.86	20230314	3540	14.97	20231101	15680	-74.04	20230314	3540	14.97	20231101	3.38	N	225220	500	95 억		171561	N	N	0	N	00	N
98	20231114	160941	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4000	45	2	1.14	290829540	72789	43.82	3955	4070	3930	5140	2770	3955	3995.51	0.87	0	4971	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	768	5.13	0.72	12	0.38	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	8118	-50.73	20230314	3540	12.99	20231101	15680	-74.49	20230314	3540	12.99	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
99	20231114	150947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4005	50	2	1.26	281631580	70490	42.44	3955	4070	3930	5140	2770	3955	3995.34	0.87	0	4426	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	769	5.13	0.72	12	0.37	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	8118	-50.67	20230314	3540	13.14	20231101	15680	-74.46	20230314	3540	13.14	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
100	20231114	140944	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4025	70	2	1.77	246741500	61715	37.16	3955	4070	3930	5140	2770	3955	3998.08	0.87	0	3742	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	772	5.16	0.72	12	0.32	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	8118	-50.42	20230314	3540	13.70	20231101	15680	-74.33	20230314	3540	13.70	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
101	20231114	130945	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4005	50	2	1.26	171163630	42773	25.75	3955	4070	3930	5140	2770	3955	4001.67	0.87	0	4622	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	769	5.13	0.72	12	0.22	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	8118	-50.67	20230314	3540	13.14	20231101	15680	-74.46	20230314	3540	13.14	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
102	20231114	120947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4010	55	2	1.39	158787115	39690	23.90	3955	4070	3930	5140	2770	3955	4000.68	0.87	0	2753	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	770	5.14	0.72	12	0.21	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	8118	-50.60	20230314	3540	13.28	20231101	15680	-74.43	20230314	3540	13.28	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
103	20231114	110958	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4010	55	2	1.39	123628070	30930	18.62	3955	4070	3930	5140	2770	3955	3997.03	0.87	0	2089	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	770	5.14	0.72	12	0.16	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	8118	-50.60	20230314	3540	13.28	20231101	15680	-74.43	20230314	3540	13.28	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
104	20231114	100947	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	3970	15	2	0.38	101652610	25442	15.32	3955	4070	3930	5140	2770	3955	3995.46	0.87	0	-1093	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	762	5.09	0.71	12	0.13	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	8118	-51.10	20230314	3540	12.15	20231101	15680	-74.68	20230314	3540	12.15	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
105	20231114	090937	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4010	55	2	1.39	41306275	10360	6.24	3955	4050	3930	5140	2770	3955	3987.09	0.87	0	-1851	4191	4072	3956	3837	3721	4132	3897	96	1185	500	2680	5	1	19190021	770	5.14	0.72	12	0.05	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	8118	-50.60	20230314	3540	13.28	20231101	15680	-74.43	20230314	3540	13.28	20231101	3.38	N	225220	500	95 억		166597	N	N	0	N	00	N
106	20231113	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	75	2	1.93	646535665	163474	73.12	3900	4075	3840	5040	2720	3880	3954.98	0.90	0	-6028	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	759	5.07	0.71	12	0.85	780.00	5561.00	8118	20230314	-51.28	3540	20231101	11.72	8118	-51.28	20230314	3540	11.72	20231101	15680	-74.78	20230314	3540	11.72	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
107	20231113	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-40	5	-1.03	604347920	152750	68.32	3900	4075	3840	5040	2720	3880	3956.45	0.90	0	-4243	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	737	4.92	0.69	12	0.80	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	8118	-52.70	20230314	3540	8.47	20231101	15680	-75.51	20230314	3540	8.47	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
108	20231113	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	10	2	0.26	534193735	134667	60.23	3900	4075	3840	5040	2720	3880	3966.78	0.90	0	-475	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	746	4.99	0.70	12	0.70	780.00	5561.00	8118	20230314	-52.08	3540	20231101	9.89	8118	-52.08	20230314	3540	9.89	20231101	15680	-75.19	20230314	3540	9.89	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
109	20231113	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	5	2	0.13	458509770	115138	51.50	3900	4075	3885	5040	2720	3880	3982.26	0.90	0	7979	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	746	4.98	0.70	12	0.60	780.00	5561.00	8118	20230314	-52.14	3540	20231101	9.75	8118	-52.14	20230314	3540	9.75	20231101	15680	-75.22	20230314	3540	9.75	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
110	20231113	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	85	2	2.19	393613885	98554	44.08	3900	4075	3900	5040	2720	3880	3993.89	0.90	0	6978	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	761	5.08	0.71	12	0.51	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	8118	-51.16	20230314	3540	12.01	20231101	15680	-74.71	20230314	3540	12.01	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
111	20231113	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	140	2	3.61	349410535	87500	39.14	3900	4075	3900	5040	2720	3880	3993.26	0.90	0	11316	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	771	5.15	0.72	12	0.46	780.00	5561.00	8118	20230314	-50.48	3540	20231101	13.56	8118	-50.48	20230314	3540	13.56	20231101	15680	-74.36	20230314	3540	13.56	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
112	20231113	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	85	2	2.19	304253005	76191	34.08	3900	4075	3900	5040	2720	3880	3993.29	0.90	0	13458	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	761	5.08	0.71	12	0.40	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	8118	-51.16	20230314	3540	12.01	20231101	15680	-74.71	20230314	3540	12.01	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
113	20231113	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	60	2	1.55	74494155	18958	8.48	3900	3970	3900	5040	2720	3880	3929.43	0.90	0	8328	4190	4035	3945	3790	3700	3990	3745	96	1160	500	2630	5	1	19190021	756	5.05	0.71	12	0.10	780.00	5561.00	8118	20230314	-51.47	3540	20231101	11.30	8118	-51.47	20230314	3540	11.30	20231101	15680	-74.87	20230314	3540	11.30	20231101	3.42	N	225220	500	95 억		172822	N	N	0	N	00	N
114	20231110	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-70	5	-1.77	872238305	219934	93.83	3905	4100	3855	5130	2765	3950	3966.14	0.92	0	-6234	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	745	4.97	0.70	12	1.15	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	8118	-52.20	20230314	3540	9.60	20231101	15680	-75.26	20230314	3540	9.60	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
115	20231110	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-90	5	-2.28	787960505	198235	84.57	3905	4100	3860	5130	2765	3950	3974.88	0.92	0	-10676	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	741	4.95	0.69	12	1.03	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	8118	-52.45	20230314	3540	9.04	20231101	15680	-75.38	20230314	3540	9.04	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
116	20231110	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-15	5	-0.38	637513200	159739	68.15	3905	4100	3900	5130	2765	3950	3990.97	0.92	0	-7486	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	755	5.04	0.71	12	0.83	780.00	5561.00	8118	20230314	-51.53	3540	20231101	11.16	8118	-51.53	20230314	3540	11.16	20231101	15680	-74.90	20230314	3540	11.16	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
117	20231110	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	0	3	0.00	579404520	145003	61.86	3905	4100	3900	5130	2765	3950	3995.81	0.92	0	-4852	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	758	5.06	0.71	12	0.76	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	8118	-51.34	20230314	3540	11.58	20231101	15680	-74.81	20230314	3540	11.58	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
118	20231110	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	35	2	0.89	524465525	131120	55.94	3905	4100	3900	5130	2765	3950	3999.89	0.92	0	-3694	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	765	5.11	0.72	12	0.68	780.00	5561.00	8118	20230314	-50.91	3540	20231101	12.57	8118	-50.91	20230314	3540	12.57	20231101	15680	-74.59	20230314	3540	12.57	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
119	20231110	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	55	2	1.39	408982405	102355	43.67	3905	4100	3900	5130	2765	3950	3995.72	0.92	0	-6476	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	769	5.13	0.72	12	0.53	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	8118	-50.67	20230314	3540	13.14	20231101	15680	-74.46	20230314	3540	13.14	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
120	20231110	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	25	2	0.63	242707300	60979	26.01	3905	4035	3900	5130	2765	3950	3980.18	0.92	0	-12780	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	763	5.10	0.71	12	0.32	780.00	5561.00	8118	20230314	-51.03	3540	20231101	12.29	8118	-51.03	20230314	3540	12.29	20231101	15680	-74.65	20230314	3540	12.29	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
121	20231110	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	10	2	0.25	31613885	8006	3.42	3905	3985	3900	5130	2765	3950	3948.77	0.92	0	-1796	4206	4077	3981	3852	3756	4030	3805	96	1180	500	2680	5	1	19190021	760	5.08	0.71	12	0.04	780.00	5561.00	8118	20230314	-51.22	3540	20231101	11.86	8118	-51.22	20230314	3540	11.86	20231101	15680	-74.74	20230314	3540	11.86	20231101	3.33	N	225220	500	95 억		177352	N	N	0	N	00	N
122	20231109	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-115	5	-2.83	910488590	229626	20.14	4045	4110	3885	5280	2850	4065	3964.88	0.87	0	14358	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	758	5.06	0.71	12	1.20	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	8118	-51.34	20230314	3540	11.58	20231101	15680	-74.81	20230314	3540	11.58	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
123	20231109	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-150	5	-3.69	871311600	219654	19.27	4045	4110	3885	5280	2850	4065	3966.47	0.87	0	13901	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	751	5.02	0.70	12	1.14	780.00	5561.00	8118	20230314	-51.77	3540	20231101	10.59	8118	-51.77	20230314	3540	10.59	20231101	15680	-75.03	20230314	3540	10.59	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
124	20231109	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-140	5	-3.44	789367195	198807	17.44	4045	4110	3885	5280	2850	4065	3970.23	0.87	0	10526	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	753	5.03	0.71	12	1.04	780.00	5561.00	8118	20230314	-51.65	3540	20231101	10.88	8118	-51.65	20230314	3540	10.88	20231101	15680	-74.97	20230314	3540	10.88	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
125	20231109	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-150	5	-3.69	613583545	154168	13.52	4045	4110	3900	5280	2850	4065	3979.63	0.87	0	6809	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	751	5.02	0.70	12	0.80	780.00	5561.00	8118	20230314	-51.77	3540	20231101	10.59	8118	-51.77	20230314	3540	10.59	20231101	15680	-75.03	20230314	3540	10.59	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
126	20231109	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-90	5	-2.21	437877970	109479	9.60	4045	4110	3945	5280	2850	4065	3999.29	0.87	0	5351	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	763	5.10	0.71	12	0.57	780.00	5561.00	8118	20230314	-51.03	3540	20231101	12.29	8118	-51.03	20230314	3540	12.29	20231101	15680	-74.65	20230314	3540	12.29	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
127	20231109	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-55	5	-1.35	373811800	93345	8.19	4045	4110	3945	5280	2850	4065	4004.23	0.87	0	5276	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	770	5.14	0.72	12	0.49	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	8118	-50.60	20230314	3540	13.28	20231101	15680	-74.43	20230314	3540	13.28	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
128	20231109	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-60	5	-1.48	299921105	74841	6.57	4045	4110	3945	5280	2850	4065	4006.97	0.87	0	3924	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	769	5.13	0.72	12	0.39	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	8118	-50.67	20230314	3540	13.14	20231101	15680	-74.46	20230314	3540	13.14	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
129	20231109	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-5	5	-0.12	50414060	12460	1.09	4045	4070	4025	5280	2850	4065	4045.09	0.87	0	-396	4751	4407	4211	3867	3671	4310	3770	96	1215	500	2760	5	1	19190021	779	5.21	0.73	12	0.06	780.00	5561.00	8118	20230314	-49.99	3540	20231101	14.69	8118	-49.99	20230314	3540	14.69	20231101	15680	-74.11	20230314	3540	14.69	20231101	3.14	N	225220	500	95 억		166556	N	N	0	N	00	N
130	20231108	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-445	5	-9.87	4822561725	1132558	31.92	4230	4555	4015	5860	3160	4510	4258.50	0.77	0	17429	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	780	5.21	0.73	12	5.90	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	8118	-49.93	20230314	3540	14.83	20231101	15680	-74.08	20230314	3540	14.83	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
131	20231108	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-455	5	-10.09	4649481405	1089832	30.72	4230	4555	4015	5860	3160	4510	4266.17	0.77	0	13041	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	778	5.20	0.73	12	5.68	780.00	5561.00	8118	20230314	-50.05	3540	20231101	14.55	8118	-50.05	20230314	3540	14.55	20231101	15680	-74.14	20230314	3540	14.55	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
132	20231108	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-340	5	-7.54	4226503525	986693	27.81	4230	4555	4100	5860	3160	4510	4283.44	0.77	0	23922	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	800	5.35	0.75	12	5.14	780.00	5561.00	8118	20230314	-48.63	3540	20231101	17.80	8118	-48.63	20230314	3540	17.80	20231101	15680	-73.41	20230314	3540	17.80	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
133	20231108	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-315	5	-6.98	3929097260	915620	25.81	4230	4555	4100	5860	3160	4510	4291.12	0.77	0	28753	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	805	5.38	0.75	12	4.77	780.00	5561.00	8118	20230314	-48.32	3540	20231101	18.50	8118	-48.32	20230314	3540	18.50	20231101	15680	-73.25	20230314	3540	18.50	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
134	20231108	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-15	5	-0.33	2100220865	493197	13.90	4230	4495	4100	5860	3160	4510	4258.24	0.77	0	45336	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	863	5.76	0.81	12	2.57	780.00	5561.00	8118	20230314	-44.63	3540	20231101	26.98	8118	-44.63	20230314	3540	26.98	20231101	15680	-71.33	20230314	3540	26.98	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
135	20231108	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-280	5	-6.21	1764193135	415495	11.71	4230	4385	4100	5860	3160	4510	4245.83	0.77	0	52511	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	812	5.42	0.76	12	2.17	780.00	5561.00	8118	20230314	-47.89	3540	20231101	19.49	8118	-47.89	20230314	3540	19.49	20231101	15680	-73.02	20230314	3540	19.49	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
136	20231108	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-330	5	-7.32	1469917860	344795	9.72	4230	4385	4135	5860	3160	4510	4262.97	0.77	0	42108	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	802	5.36	0.75	12	1.80	780.00	5561.00	8118	20230314	-48.51	3540	20231101	18.08	8118	-48.51	20230314	3540	18.08	20231101	15680	-73.34	20230314	3540	18.08	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
137	20231108	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-165	5	-3.66	626646465	146131	4.12	4230	4365	4215	5860	3160	4510	4287.83	0.77	0	29167	5363	4936	4338	3911	3313	5150	4125	96	1350	500	3060	5	1	19190021	834	5.57	0.78	12	0.76	780.00	5561.00	8118	20230314	-46.48	3540	20231101	22.74	8118	-46.48	20230314	3540	22.74	20231101	15680	-72.29	20230314	3540	22.74	20231101	3.11	N	225220	500	95 억		148371	N	N	0	N	00	N
138	20231107	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	735	2	19.47	14955032515	3453297	9793.81	3780	4765	3740	4905	2645	3775	4329.98	1.17	0	-75365	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	865	5.78	0.81	12	18.00	780.00	5561.00	8118	20230314	-44.44	3540	20231101	27.40	8118	-44.44	20230314	3540	27.40	20231101	15680	-71.24	20230314	3540	27.40	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
139	20231107	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	585	2	15.50	11460606045	2669757	7571.63	3780	4765	3740	4905	2645	3775	4292.75	1.17	0	-64418	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	837	5.59	0.78	12	13.91	780.00	5561.00	8118	20230314	-46.29	3540	20231101	23.16	8118	-46.29	20230314	3540	23.16	20231101	15680	-72.19	20230314	3540	23.16	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
140	20231107	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	95	2	2.52	4042265990	960919	2725.24	3780	4500	3740	4905	2645	3775	4206.67	1.17	0	-61662	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	743	4.96	0.70	12	5.01	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	8118	-52.33	20230314	3540	9.32	20231101	15680	-75.32	20230314	3540	9.32	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
141	20231107	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	30	2	0.79	115606575	30312	85.97	3780	3890	3740	4905	2645	3775	3813.89	1.17	0	-3627	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	730	4.88	0.68	12	0.16	780.00	5561.00	8118	20230314	-53.13	3540	20231101	7.49	8118	-53.13	20230314	3540	7.49	20231101	15680	-75.73	20230314	3540	7.49	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
142	20231107	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	20	2	0.53	103740850	27184	77.10	3780	3890	3740	4905	2645	3775	3816.25	1.17	0	-3710	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	728	4.87	0.68	12	0.14	780.00	5561.00	8118	20230314	-53.25	3540	20231101	7.20	8118	-53.25	20230314	3540	7.20	20231101	15680	-75.80	20230314	3540	7.20	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
143	20231107	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	75	2	1.99	88393940	23133	65.61	3780	3890	3740	4905	2645	3775	3821.12	1.17	0	-3847	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	739	4.94	0.69	12	0.12	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	8118	-52.57	20230314	3540	8.76	20231101	15680	-75.45	20230314	3540	8.76	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
144	20231107	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	75	2	1.99	75484495	19778	56.09	3780	3890	3740	4905	2645	3775	3816.59	1.17	0	-3715	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	739	4.94	0.69	12	0.10	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	8118	-52.57	20230314	3540	8.76	20231101	15680	-75.45	20230314	3540	8.76	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
145	20231107	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-35	5	-0.93	11397580	3036	8.61	3780	3780	3740	4905	2645	3775	3754.14	1.17	0	-1540	3861	3817	3766	3722	3671	3840	3745	96	1130	500	2560	5	1	19190021	718	4.79	0.67	12	0.02	780.00	5561.00	8118	20230314	-53.93	3540	20231101	5.65	8118	-53.93	20230314	3540	5.65	20231101	15680	-76.15	20230314	3540	5.65	20231101	3.15	N	225220	500	95 억		224576	N	N	0	N	00	N
146	20231106	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	45	2	1.21	131306270	34959	253.00	3740	3810	3715	4845	2615	3730	3756.01	1.15	0	3517	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	724	4.84	0.68	12	0.18	780.00	5561.00	8118	20230314	-53.50	3540	20231101	6.64	8118	-53.50	20230314	3540	6.64	20231101	15680	-75.92	20230314	3540	6.64	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
147	20231106	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	45	2	1.21	120390950	32066	232.06	3740	3810	3715	4845	2615	3730	3754.47	1.15	0	4158	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	724	4.84	0.68	12	0.17	780.00	5561.00	8118	20230314	-53.50	3540	20231101	6.64	8118	-53.50	20230314	3540	6.64	20231101	15680	-75.92	20230314	3540	6.64	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
148	20231106	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	60	2	1.61	115395840	30747	222.51	3740	3810	3715	4845	2615	3730	3753.08	1.15	0	4158	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	727	4.86	0.68	12	0.16	780.00	5561.00	8118	20230314	-53.31	3540	20231101	7.06	8118	-53.31	20230314	3540	7.06	20231101	15680	-75.83	20230314	3540	7.06	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
149	20231106	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	30	2	0.80	91367140	24409	176.65	3740	3795	3715	4845	2615	3730	3743.17	1.15	0	4336	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	722	4.82	0.68	12	0.13	780.00	5561.00	8118	20230314	-53.68	3540	20231101	6.21	8118	-53.68	20230314	3540	6.21	20231101	15680	-76.02	20230314	3540	6.21	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
150	20231106	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	15	2	0.40	87961515	23498	170.05	3740	3795	3715	4845	2615	3730	3743.36	1.15	0	4306	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	719	4.80	0.67	12	0.12	780.00	5561.00	8118	20230314	-53.87	3540	20231101	5.79	8118	-53.87	20230314	3540	5.79	20231101	15680	-76.12	20230314	3540	5.79	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
151	20231106	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	50	2	1.34	61955125	16532	119.64	3740	3795	3715	4845	2615	3730	3747.59	1.15	0	3750	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	725	4.85	0.68	12	0.09	780.00	5561.00	8118	20230314	-53.44	3540	20231101	6.78	8118	-53.44	20230314	3540	6.78	20231101	15680	-75.89	20230314	3540	6.78	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
152	20231106	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	60	2	1.61	56826015	15167	109.76	3740	3795	3715	4845	2615	3730	3746.69	1.15	0	3723	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	727	4.86	0.68	12	0.08	780.00	5561.00	8118	20230314	-53.31	3540	20231101	7.06	8118	-53.31	20230314	3540	7.06	20231101	15680	-75.83	20230314	3540	7.06	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
153	20231106	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	60	2	1.61	16428025	4389	31.76	3740	3795	3740	4845	2615	3730	3743.00	1.15	0	-627	3836	3782	3721	3667	3606	3752	3637	96	1115	500	2530	5	1	19190021	727	4.86	0.68	12	0.02	780.00	5561.00	8118	20230314	-53.31	3540	20231101	7.06	8118	-53.31	20230314	3540	7.06	20231101	15680	-75.83	20230314	3540	7.06	20231101	3.17	N	225220	500	95 억		221063	N	N	0	N	00	N
154	20231103	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	30	2	0.81	51245165	13791	49.62	3760	3775	3660	4810	2590	3700	3715.84	1.15	0	55	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	716	4.78	0.67	12	0.07	780.00	5561.00	8118	20230314	-54.05	3540	20231101	5.37	8118	-54.05	20230314	3540	5.37	20231101	15680	-76.21	20230314	3540	5.37	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
155	20231103	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	0	3	0.00	44297630	11915	42.87	3760	3775	3660	4810	2590	3700	3717.80	1.15	0	-744	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	710	4.74	0.67	12	0.06	780.00	5561.00	8118	20230314	-54.42	3540	20231101	4.52	8118	-54.42	20230314	3540	4.52	20231101	15680	-76.40	20230314	3540	4.52	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
156	20231103	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-5	5	-0.14	40744940	10954	39.41	3760	3775	3660	4810	2590	3700	3719.64	1.15	0	-1043	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	709	4.74	0.66	12	0.06	780.00	5561.00	8118	20230314	-54.48	3540	20231101	4.38	8118	-54.48	20230314	3540	4.38	20231101	15680	-76.43	20230314	3540	4.38	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
157	20231103	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	25	2	0.68	36166300	9708	34.93	3760	3775	3660	4810	2590	3700	3725.41	1.15	0	-1462	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	715	4.78	0.67	12	0.05	780.00	5561.00	8118	20230314	-54.11	3540	20231101	5.23	8118	-54.11	20230314	3540	5.23	20231101	15680	-76.24	20230314	3540	5.23	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
158	20231103	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	0	3	0.00	34282840	9201	33.11	3760	3775	3660	4810	2590	3700	3725.99	1.15	0	-1192	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	710	4.74	0.67	12	0.05	780.00	5561.00	8118	20230314	-54.42	3540	20231101	4.52	8118	-54.42	20230314	3540	4.52	20231101	15680	-76.40	20230314	3540	4.52	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
159	20231103	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	25	2	0.68	27157805	7270	26.16	3760	3775	3670	4810	2590	3700	3735.60	1.15	0	-1331	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	715	4.78	0.67	12	0.04	780.00	5561.00	8118	20230314	-54.11	3540	20231101	5.23	8118	-54.11	20230314	3540	5.23	20231101	15680	-76.24	20230314	3540	5.23	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
160	20231103	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	26318675	7044	25.35	3760	3775	3670	4810	2590	3700	3736.33	1.15	0	-1259	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	717	4.79	0.67	12	0.04	780.00	5561.00	8118	20230314	-53.99	3540	20231101	5.51	8118	-53.99	20230314	3540	5.51	20231101	15680	-76.18	20230314	3540	5.51	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
161	20231103	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	0	3	0.00	1678165	450	1.62	3760	3760	3700	4810	2590	3700	3729.26	1.15	0	-24	3803	3751	3663	3611	3523	3777	3637	96	1110	500	2510	5	1	19190021	710	4.74	0.67	12	0.00	780.00	5561.00	8118	20230314	-54.42	3540	20231101	4.52	8118	-54.42	20230314	3540	4.52	20231101	15680	-76.40	20230314	3540	4.52	20231101	3.28	N	225220	500	95 억		220996	N	N	0	N	00	N
162	20231102	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	135	2	3.79	102135690	27792	45.01	3575	3715	3575	4630	2500	3565	3675.00	1.13	0	4035	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	710	4.74	0.67	12	0.14	780.00	5561.00	8118	20230314	-54.42	3540	20231101	4.52	8118	-54.42	20230314	3540	4.52	20231101	15680	-76.40	20230314	3540	4.52	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
163	20231102	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	125	2	3.51	86446465	23528	38.10	3575	3715	3575	4630	2500	3565	3674.20	1.13	0	2245	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	708	4.73	0.66	12	0.12	780.00	5561.00	8118	20230314	-54.55	3540	20231101	4.24	8118	-54.55	20230314	3540	4.24	20231101	15680	-76.47	20230314	3540	4.24	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
164	20231102	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	145	2	4.07	75299200	20514	33.22	3575	3715	3575	4630	2500	3565	3670.62	1.13	0	1304	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	712	4.76	0.67	12	0.11	780.00	5561.00	8118	20230314	-54.30	3540	20231101	4.80	8118	-54.30	20230314	3540	4.80	20231101	15680	-76.34	20230314	3540	4.80	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
165	20231102	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	110	2	3.09	70416455	19194	31.09	3575	3715	3575	4630	2500	3565	3668.67	1.13	0	1315	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	705	4.71	0.66	12	0.10	780.00	5561.00	8118	20230314	-54.73	3540	20231101	3.81	8118	-54.73	20230314	3540	3.81	20231101	15680	-76.56	20230314	3540	3.81	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
166	20231102	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	135	2	3.79	62478280	17028	27.58	3575	3715	3575	4630	2500	3565	3669.15	1.13	0	301	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	710	4.74	0.67	12	0.09	780.00	5561.00	8118	20230314	-54.42	3540	20231101	4.52	8118	-54.42	20230314	3540	4.52	20231101	15680	-76.40	20230314	3540	4.52	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
167	20231102	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	135	2	3.79	61104090	16656	26.98	3575	3715	3575	4630	2500	3565	3668.59	1.13	0	572	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	710	4.74	0.67	12	0.09	780.00	5561.00	8118	20230314	-54.42	3540	20231101	4.52	8118	-54.42	20230314	3540	4.52	20231101	15680	-76.40	20230314	3540	4.52	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
168	20231102	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	110	2	3.09	57476545	15676	25.39	3575	3715	3575	4630	2500	3565	3666.53	1.13	0	941	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	705	4.71	0.66	12	0.08	780.00	5561.00	8118	20230314	-54.73	3540	20231101	3.81	8118	-54.73	20230314	3540	3.81	20231101	15680	-76.56	20230314	3540	3.81	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
169	20231102	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	65	2	1.82	10984730	3056	4.95	3575	3690	3575	4630	2500	3565	3594.48	1.13	0	285	3741	3652	3596	3507	3451	3697	3552	96	1065	500	2420	5	1	19190021	697	4.65	0.65	12	0.02	780.00	5561.00	8118	20230314	-55.28	3540	20231101	2.54	8118	-55.28	20230314	3540	2.54	20231101	15680	-76.85	20230314	3540	2.54	20231101	3.28	N	225220	500	95 억		216948	N	N	0	N	00	N
170	20231101	160818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3565	-120	5	-3.26	220521010	61395	171.29	3540	3685	3540	4790	2580	3685	3591.84	1.07	0	10732	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	684	4.57	0.64	12	0.32	780.00	5561.00	8118	20230314	-56.09	3540	20231101	0.71	8118	-56.09	20230314	3540	0.71	20231101	15680	-77.26	20230314	3540	0.71	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
171	20231101	150819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3625	-60	5	-1.63	176936480	49211	137.30	3540	3685	3540	4790	2580	3685	3595.47	1.07	0	9981	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	696	4.65	0.65	12	0.26	780.00	5561.00	8118	20230314	-55.35	3540	20231101	2.40	8118	-55.35	20230314	3540	2.40	20231101	15680	-76.88	20230314	3540	2.40	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
172	20231101	140812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3630	-55	5	-1.49	159462775	44368	123.79	3540	3685	3540	4790	2580	3685	3594.09	1.07	0	10900	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	697	4.65	0.65	12	0.23	780.00	5561.00	8118	20230314	-55.28	3540	20231101	2.54	8118	-55.28	20230314	3540	2.54	20231101	15680	-76.85	20230314	3540	2.54	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
173	20231101	130819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3635	-50	5	-1.36	148865905	41440	115.62	3540	3685	3540	4790	2580	3685	3592.32	1.07	0	11683	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	698	4.66	0.65	12	0.22	780.00	5561.00	8118	20230314	-55.22	3540	20231101	2.68	8118	-55.22	20230314	3540	2.68	20231101	15680	-76.82	20230314	3540	2.68	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
174	20231101	120837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-65	5	-1.76	145926520	40630	113.36	3540	3685	3540	4790	2580	3685	3591.60	1.07	0	11999	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	695	4.64	0.65	12	0.21	780.00	5561.00	8118	20230314	-55.41	3540	20231101	2.26	8118	-55.41	20230314	3540	2.26	20231101	15680	-76.91	20230314	3540	2.26	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
175	20231101	110844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-65	5	-1.76	143198260	39877	111.26	3540	3685	3540	4790	2580	3685	3591.00	1.07	0	12100	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	695	4.64	0.65	12	0.21	780.00	5561.00	8118	20230314	-55.41	3540	20231101	2.26	8118	-55.41	20230314	3540	2.26	20231101	15680	-76.91	20230314	3540	2.26	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
176	20231101	100833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3635	-50	5	-1.36	137002625	38173	106.50	3540	3685	3540	4790	2580	3685	3588.99	1.07	0	12138	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	698	4.66	0.65	12	0.20	780.00	5561.00	8118	20230314	-55.22	3540	20231101	2.68	8118	-55.22	20230314	3540	2.68	20231101	15680	-76.82	20230314	3540	2.68	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N
177	20231101	090832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3650	-35	5	-0.95	83212455	23395	65.27	3540	3670	3540	4790	2580	3685	3556.85	1.07	0	452	3861	3772	3696	3607	3531	3735	3570	96	1105	500	2500	5	1	19190021	700	4.68	0.66	12	0.12	780.00	5561.00	8118	20230314	-55.04	3540	20231101	3.11	8118	-55.04	20230314	3540	3.11	20231101	15680	-76.72	20230314	3540	3.11	20231101	3.29	N	225220	500	95 억		206219	N	N	0	N	00	N