KissMeData/241820/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	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	435	2	13.04	37510148140	9548021	2056.79	3490	4335	3420	4335	2335	3335	3929.07	0.46	0	-164390	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	1943	-35.23	5.08	12	18.53	-107.00	742.00	5300	20221219	-28.87	1834	20230718	105.56	4725	-20.21	20230915	1834	105.56	20230718	17800	-78.82	20221219	2215	70.20	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
3	20231130	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	480	2	14.39	36863775625	9377495	2020.05	3490	4335	3420	4335	2335	3335	3931.44	0.46	0	-180966	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	1966	-35.65	5.14	12	18.20	-107.00	742.00	5300	20221219	-28.02	1834	20230718	108.02	4725	-19.26	20230915	1834	108.02	20230718	17800	-78.57	20221219	2215	72.23	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
4	20231130	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	555	2	16.64	33703428140	8568947	1845.88	3490	4335	3420	4335	2335	3335	3933.58	0.46	0	-192815	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	2004	-36.36	5.24	12	16.63	-107.00	742.00	5300	20221219	-26.60	1834	20230718	112.10	4725	-17.67	20230915	1834	112.10	20230718	17800	-78.15	20221219	2215	75.62	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
5	20231130	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	580	2	17.39	30342879090	7722675	1663.58	3490	4335	3420	4335	2335	3335	3929.48	0.46	0	-181838	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	2017	-36.59	5.28	12	14.99	-107.00	742.00	5300	20221219	-26.13	1834	20230718	113.47	4725	-17.14	20230915	1834	113.47	20230718	17800	-78.01	20221219	2215	76.75	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
6	20231130	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	645	2	19.34	28909237905	7357610	1584.94	3490	4335	3420	4335	2335	3335	3929.60	0.46	0	-181765	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	2051	-37.20	5.36	12	14.28	-107.00	742.00	5300	20221219	-24.91	1834	20230718	117.01	4725	-15.77	20230915	1834	117.01	20230718	17800	-77.64	20221219	2215	79.68	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
7	20231130	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	620	2	18.59	25681837960	6536948	1408.16	3490	4335	3420	4335	2335	3335	3929.21	0.46	0	-199707	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	2038	-36.96	5.33	12	12.69	-107.00	742.00	5300	20221219	-25.38	1834	20230718	115.65	4725	-16.30	20230915	1834	115.65	20230718	17800	-77.78	20221219	2215	78.56	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
8	20231130	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	675	2	20.24	20524085230	5254936	1131.99	3490	4335	3420	4335	2335	3335	3906.27	0.46	0	-131036	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	2066	-37.48	5.40	12	10.20	-107.00	742.00	5300	20221219	-24.34	1834	20230718	118.65	4725	-15.13	20230915	1834	118.65	20230718	17800	-77.47	20221219	2215	81.04	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
9	20231130	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	215	2	6.45	3760751745	1029433	221.76	3490	3835	3490	4335	2335	3335	3654.91	0.46	0	-133854	3508	3421	3348	3261	3188	3385	3225	258	1000	500	2200	5	1	51528708	1829	-33.18	4.78	12	2.00	-107.00	742.00	5300	20221219	-33.02	1834	20230718	93.57	4725	-24.87	20230915	1834	93.57	20230718	17800	-80.06	20221219	2215	60.27	20231101	0.29	N	241820	500	257 억		237715	N	N	0	N	00	N
10	20231129	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-155	5	-4.44	1550622620	461433	54.02	3420	3435	3275	4535	2445	3490	3360.48	0.49	0	-12577	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1718	-31.17	4.49	12	0.90	-107.00	742.00	5300	20221219	-37.08	1834	20230718	81.84	4725	-29.42	20230915	1834	81.84	20230718	17800	-81.26	20221219	2215	50.56	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
11	20231129	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-130	5	-3.72	1501174755	446657	52.29	3420	3435	3275	4535	2445	3490	3360.91	0.49	0	-10099	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1731	-31.40	4.53	12	0.87	-107.00	742.00	5300	20221219	-36.60	1834	20230718	83.21	4725	-28.89	20230915	1834	83.21	20230718	17800	-81.12	20221219	2215	51.69	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
12	20231129	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-145	5	-4.15	1032461825	305449	35.76	3420	3435	3335	4535	2445	3490	3380.14	0.49	0	-5921	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1724	-31.26	4.51	12	0.59	-107.00	742.00	5300	20221219	-36.89	1834	20230718	82.39	4725	-29.21	20230915	1834	82.39	20230718	17800	-81.21	20221219	2215	51.02	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
13	20231129	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-120	5	-3.44	931288975	275289	32.23	3420	3435	3335	4535	2445	3490	3382.95	0.49	0	-8364	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1737	-31.50	4.54	12	0.53	-107.00	742.00	5300	20221219	-36.42	1834	20230718	83.75	4725	-28.68	20230915	1834	83.75	20230718	17800	-81.07	20221219	2215	52.14	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
14	20231129	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-110	5	-3.15	787428130	232445	27.21	3420	3435	3335	4535	2445	3490	3387.59	0.49	0	-8956	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1742	-31.59	4.56	12	0.45	-107.00	742.00	5300	20221219	-36.23	1834	20230718	84.30	4725	-28.47	20230915	1834	84.30	20230718	17800	-81.01	20221219	2215	52.60	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
15	20231129	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-120	5	-3.44	714961305	210986	24.70	3420	3435	3335	4535	2445	3490	3388.67	0.49	0	-8075	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1737	-31.50	4.54	12	0.41	-107.00	742.00	5300	20221219	-36.42	1834	20230718	83.75	4725	-28.68	20230915	1834	83.75	20230718	17800	-81.07	20221219	2215	52.14	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
16	20231129	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-65	5	-1.86	521222725	153713	17.99	3420	3435	3335	4535	2445	3490	3390.88	0.49	0	-1500	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1765	-32.01	4.62	12	0.30	-107.00	742.00	5300	20221219	-35.38	1834	20230718	86.75	4725	-27.51	20230915	1834	86.75	20230718	17800	-80.76	20221219	2215	54.63	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
17	20231129	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-100	5	-2.87	206633620	61183	7.16	3420	3435	3335	4535	2445	3490	3377.30	0.49	0	-18439	3706	3597	3466	3357	3226	3652	3412	258	1045	500	2300	5	1	51528708	1747	-31.68	4.57	12	0.12	-107.00	742.00	5300	20221219	-36.04	1834	20230718	84.84	4725	-28.25	20230915	1834	84.84	20230718	17800	-80.96	20221219	2215	53.05	20231101	0.31	N	241820	500	257 억		250279	N	N	0	N	00	N
18	20231128	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	35	2	1.01	2934266450	849510	55.24	3400	3575	3335	4490	2420	3455	3453.98	0.58	0	-45973	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1798	-32.62	4.70	12	1.65	-107.00	742.00	5300	20221219	-34.15	1834	20230718	90.29	4725	-26.14	20230915	1834	90.29	20230718	17800	-80.39	20221219	2215	57.56	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
19	20231128	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	70	2	2.03	2801569975	811623	52.78	3400	3575	3335	4490	2420	3455	3451.81	0.58	0	-45472	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1816	-32.94	4.75	12	1.58	-107.00	742.00	5300	20221219	-33.49	1834	20230718	92.20	4725	-25.40	20230915	1834	92.20	20230718	17800	-80.20	20221219	2215	59.14	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
20	20231128	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	35	2	1.01	2505300430	727962	47.34	3400	3560	3335	4490	2420	3455	3441.51	0.58	0	-28894	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1798	-32.62	4.70	12	1.41	-107.00	742.00	5300	20221219	-34.15	1834	20230718	90.29	4725	-26.14	20230915	1834	90.29	20230718	17800	-80.39	20221219	2215	57.56	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
21	20231128	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	30	2	0.87	2437138810	708426	46.07	3400	3560	3335	4490	2420	3455	3440.20	0.58	0	-26180	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1796	-32.57	4.70	12	1.37	-107.00	742.00	5300	20221219	-34.25	1834	20230718	90.02	4725	-26.24	20230915	1834	90.02	20230718	17800	-80.42	20221219	2215	57.34	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
22	20231128	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	20	2	0.58	2339481070	680419	44.25	3400	3560	3335	4490	2420	3455	3438.28	0.58	0	-15081	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1791	-32.48	4.68	12	1.32	-107.00	742.00	5300	20221219	-34.43	1834	20230718	89.48	4725	-26.46	20230915	1834	89.48	20230718	17800	-80.48	20221219	2215	56.88	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
23	20231128	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	10	2	0.29	2227080005	648008	42.14	3400	3560	3335	4490	2420	3455	3436.79	0.58	0	-10062	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1785	-32.38	4.67	12	1.26	-107.00	742.00	5300	20221219	-34.62	1834	20230718	88.93	4725	-26.67	20230915	1834	88.93	20230718	17800	-80.53	20221219	2215	56.43	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
24	20231128	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-10	5	-0.29	1277500010	376730	24.50	3400	3475	3335	4490	2420	3455	3390.89	0.58	0	21997	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1775	-32.20	4.64	12	0.73	-107.00	742.00	5300	20221219	-35.00	1834	20230718	87.84	4725	-27.09	20230915	1834	87.84	20230718	17800	-80.65	20221219	2215	55.53	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
25	20231128	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-90	5	-2.60	573429045	168589	10.96	3400	3475	3340	4490	2420	3455	3401.10	0.58	0	-7335	4081	3767	3611	3297	3141	3690	3220	258	1035	500	2280	5	1	51528708	1734	-31.45	4.54	12	0.33	-107.00	742.00	5300	20221219	-36.51	1834	20230718	83.48	4725	-28.78	20230915	1834	83.48	20230718	17800	-81.10	20221219	2215	51.92	20231101	0.32	N	241820	500	257 억		298904	N	N	0	N	00	N
26	20231127	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-395	5	-10.26	5647298865	1524173	24.00	3860	3925	3455	5000	2695	3850	3706.18	0.50	0	30792	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1780	-32.29	4.66	12	2.96	-107.00	742.00	5300	20221219	-34.81	1834	20230718	88.39	4725	-26.88	20230915	1834	88.39	20230718	17800	-80.59	20221219	2215	55.98	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
27	20231127	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-335	5	-8.70	5224473280	1402412	22.09	3860	3925	3500	5000	2695	3850	3724.72	0.50	0	29474	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1811	-32.85	4.74	12	2.72	-107.00	742.00	5300	20221219	-33.68	1834	20230718	91.66	4725	-25.61	20230915	1834	91.66	20230718	17800	-80.25	20221219	2215	58.69	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
28	20231127	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-295	5	-7.66	4749467395	1267982	19.97	3860	3925	3535	5000	2695	3850	3745.11	0.50	0	48369	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1832	-33.22	4.79	12	2.46	-107.00	742.00	5300	20221219	-32.92	1834	20230718	93.84	4725	-24.76	20230915	1834	93.84	20230718	17800	-80.03	20221219	2215	60.50	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
29	20231127	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-295	5	-7.66	4534226985	1207431	19.02	3860	3925	3535	5000	2695	3850	3754.71	0.50	0	64292	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1832	-33.22	4.79	12	2.34	-107.00	742.00	5300	20221219	-32.92	1834	20230718	93.84	4725	-24.76	20230915	1834	93.84	20230718	17800	-80.03	20221219	2215	60.50	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
30	20231127	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-210	5	-5.45	3849677900	1016396	16.01	3860	3925	3620	5000	2695	3850	3787.14	0.50	0	27392	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1876	-34.02	4.91	12	1.97	-107.00	742.00	5300	20221219	-31.32	1834	20230718	98.47	4725	-22.96	20230915	1834	98.47	20230718	17800	-79.55	20221219	2215	64.33	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
31	20231127	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-150	5	-3.90	3210220175	842004	13.26	3860	3925	3700	5000	2695	3850	3812.28	0.50	0	-2209	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1907	-34.58	4.99	12	1.63	-107.00	742.00	5300	20221219	-30.19	1834	20230718	101.74	4725	-21.69	20230915	1834	101.74	20230718	17800	-79.21	20221219	2215	67.04	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
32	20231127	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-25	5	-0.65	1997227320	520094	8.19	3860	3925	3800	5000	2695	3850	3839.99	0.50	0	45019	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1971	-35.75	5.15	12	1.01	-107.00	742.00	5300	20221219	-27.83	1834	20230718	108.56	4725	-19.05	20230915	1834	108.56	20230718	17800	-78.51	20221219	2215	72.69	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
33	20231127	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	0	3	0.00	735476860	190150	2.99	3860	3925	3835	5000	2695	3850	3868.56	0.50	0	-2747	4520	4185	3915	3580	3310	4352	3747	258	1150	500	2540	5	1	51528708	1984	-35.98	5.19	12	0.37	-107.00	742.00	5300	20221219	-27.36	1834	20230718	109.92	4725	-18.52	20230915	1834	109.92	20230718	17800	-78.37	20221219	2215	73.81	20231101	0.25	N	241820	500	257 억		259425	N	N	0	N	00	N
34	20231124	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	180	2	4.90	24989333760	6322758	61.02	3700	4250	3645	4770	2570	3670	3952.58	0.17	0	167853	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1984	-35.98	5.19	12	12.27	-107.00	742.00	5300	20221219	-27.36	1834	20230718	109.92	4725	-18.52	20230915	1834	109.92	20230718	17800	-78.37	20221219	2215	73.81	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
35	20231124	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	190	2	5.18	24296433255	6142524	59.28	3700	4250	3645	4770	2570	3670	3955.59	0.17	0	198979	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1989	-36.07	5.20	12	11.92	-107.00	742.00	5300	20221219	-27.17	1834	20230718	110.47	4725	-18.31	20230915	1834	110.47	20230718	17800	-78.31	20221219	2215	74.27	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
36	20231124	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	210	2	5.72	23068039270	5827084	56.24	3700	4250	3645	4770	2570	3670	3958.91	0.17	0	193177	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1999	-36.26	5.23	12	11.31	-107.00	742.00	5300	20221219	-26.79	1834	20230718	111.56	4725	-17.88	20230915	1834	111.56	20230718	17800	-78.20	20221219	2215	75.17	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
37	20231124	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	170	2	4.63	21989216755	5547800	53.54	3700	4250	3645	4770	2570	3670	3963.75	0.17	0	135136	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1979	-35.89	5.18	12	10.77	-107.00	742.00	5300	20221219	-27.55	1834	20230718	109.38	4725	-18.73	20230915	1834	109.38	20230718	17800	-78.43	20221219	2215	73.36	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
38	20231124	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	355	2	9.67	18788837040	4737795	45.73	3700	4250	3645	4770	2570	3670	3965.92	0.17	0	58034	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	2074	-37.62	5.42	12	9.19	-107.00	742.00	5300	20221219	-24.06	1834	20230718	119.47	4725	-14.81	20230915	1834	119.47	20230718	17800	-77.39	20221219	2215	81.72	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
39	20231124	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	40	2	1.09	4175975460	1121990	10.83	3700	3830	3645	4770	2570	3670	3722.08	0.17	0	106858	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1912	-34.67	5.00	12	2.18	-107.00	742.00	5300	20221219	-30.00	1834	20230718	102.29	4725	-21.48	20230915	1834	102.29	20230718	17800	-79.16	20221219	2215	67.49	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
40	20231124	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	30	2	0.82	3511015250	941819	9.09	3700	3830	3645	4770	2570	3670	3728.10	0.17	0	77505	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1907	-34.58	4.99	12	1.83	-107.00	742.00	5300	20221219	-30.19	1834	20230718	101.74	4725	-21.69	20230915	1834	101.74	20230718	17800	-79.21	20221219	2215	67.04	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
41	20231124	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	30	2	0.82	1977565180	530345	5.12	3700	3830	3645	4770	2570	3670	3729.16	0.17	0	35964	4220	3945	3705	3430	3190	4082	3567	258	1100	500	2420	5	1	51528708	1907	-34.58	4.99	12	1.03	-107.00	742.00	5300	20221219	-30.19	1834	20230718	101.74	4725	-21.69	20230915	1834	101.74	20230718	17800	-79.21	20221219	2215	67.04	20231101	0.26	N	241820	500	257 억		86433	N	N	0	N	00	N
42	20231123	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	605	2	19.74	38868004880	10312070	1649.50	3620	3980	3465	3980	2150	3065	3769.26	0.31	0	-68528	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	1891	-34.30	4.95	12	20.01	-107.00	742.00	5300	20221219	-30.75	1834	20230718	100.11	4725	-22.33	20230915	1834	100.11	20230718	17800	-79.38	20221219	2215	65.69	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
43	20231123	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	540	2	17.62	37850632755	10032581	1604.79	3620	3980	3465	3980	2150	3065	3772.77	0.31	0	-83808	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	1858	-33.69	4.86	12	19.47	-107.00	742.00	5300	20221219	-31.98	1834	20230718	96.56	4725	-23.70	20230915	1834	96.56	20230718	17800	-79.75	20221219	2215	62.75	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
44	20231123	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	605	2	19.74	34682219140	9163295	1465.74	3620	3980	3465	3980	2150	3065	3784.91	0.31	0	-41236	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	1891	-34.30	4.95	12	17.78	-107.00	742.00	5300	20221219	-30.75	1834	20230718	100.11	4725	-22.33	20230915	1834	100.11	20230718	17800	-79.38	20221219	2215	65.69	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
45	20231123	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	700	2	22.84	32086101325	8459203	1353.12	3620	3980	3465	3980	2150	3065	3793.04	0.31	0	37281	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	1940	-35.19	5.07	12	16.42	-107.00	742.00	5300	20221219	-28.96	1834	20230718	105.29	4725	-20.32	20230915	1834	105.29	20230718	17800	-78.85	20221219	2215	69.98	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
46	20231123	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	785	2	25.61	30308412075	7991572	1278.32	3620	3980	3465	3980	2150	3065	3792.55	0.31	0	54403	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	1984	-35.98	5.19	12	15.51	-107.00	742.00	5300	20221219	-27.36	1834	20230718	109.92	4725	-18.52	20230915	1834	109.92	20230718	17800	-78.37	20221219	2215	73.81	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
47	20231123	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	830	2	27.08	28167033630	7440593	1190.18	3620	3980	3465	3980	2150	3065	3785.59	0.31	0	20844	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	2007	-36.40	5.25	12	14.44	-107.00	742.00	5300	20221219	-26.51	1834	20230718	112.38	4725	-17.57	20230915	1834	112.38	20230718	17800	-78.12	20221219	2215	75.85	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
48	20231123	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	845	2	27.57	23742542450	6278152	1004.24	3620	3980	3465	3980	2150	3065	3781.77	0.31	0	46112	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	2015	-36.54	5.27	12	12.18	-107.00	742.00	5300	20221219	-26.23	1834	20230718	113.20	4725	-17.25	20230915	1834	113.20	20230718	17800	-78.03	20221219	2215	76.52	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
49	20231123	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	620	2	20.23	12851247535	3393282	542.78	3620	3980	3465	3980	2150	3065	3787.26	0.31	0	-15155	3158	3111	3053	3006	2948	3082	2977	258	915	500	2020	5	1	51528708	1899	-34.44	4.97	12	6.59	-107.00	742.00	5300	20221219	-30.47	1834	20230718	100.93	4725	-22.01	20230915	1834	100.93	20230718	17800	-79.30	20221219	2215	66.37	20231101	0.23	N	241820	500	257 억		161659	N	N	0	N	00	N
50	20231122	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-25	5	-0.81	1302534130	426239	38.18	3090	3100	2995	4015	2165	3090	3055.68	0.46	0	-76224	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1579	-28.64	4.13	12	0.83	-107.00	742.00	5300	20221219	-42.17	1834	20230718	67.12	4725	-35.13	20230915	1834	67.12	20230718	17800	-82.78	20221219	2215	38.37	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
51	20231122	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-20	5	-0.65	1236256555	404668	36.25	3090	3100	2995	4015	2165	3090	3054.78	0.46	0	-69288	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1582	-28.69	4.14	12	0.79	-107.00	742.00	5300	20221219	-42.08	1834	20230718	67.39	4725	-35.03	20230915	1834	67.39	20230718	17800	-82.75	20221219	2215	38.60	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
52	20231122	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-5	5	-0.16	1112887175	364519	32.65	3090	3100	2995	4015	2165	3090	3052.79	0.46	0	-55560	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1590	-28.83	4.16	12	0.71	-107.00	742.00	5300	20221219	-41.79	1834	20230718	68.21	4725	-34.71	20230915	1834	68.21	20230718	17800	-82.67	20221219	2215	39.28	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
53	20231122	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-40	5	-1.29	989863335	324525	29.07	3090	3100	2995	4015	2165	3090	3049.90	0.46	0	-43032	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1572	-28.50	4.11	12	0.63	-107.00	742.00	5300	20221219	-42.45	1834	20230718	66.30	4725	-35.45	20230915	1834	66.30	20230718	17800	-82.87	20221219	2215	37.70	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
54	20231122	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-20	5	-0.65	868640050	285031	25.53	3090	3100	2995	4015	2165	3090	3047.17	0.46	0	-27585	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1582	-28.69	4.14	12	0.55	-107.00	742.00	5300	20221219	-42.08	1834	20230718	67.39	4725	-35.03	20230915	1834	67.39	20230718	17800	-82.75	20221219	2215	38.60	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
55	20231122	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	0	3	0.00	749207950	246050	22.04	3090	3100	2995	4015	2165	3090	3044.50	0.46	0	-21022	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1592	-28.88	4.16	12	0.48	-107.00	742.00	5300	20221219	-41.70	1834	20230718	68.48	4725	-34.60	20230915	1834	68.48	20230718	17800	-82.64	20221219	2215	39.50	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
56	20231122	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-80	5	-2.59	450619605	148691	13.32	3090	3090	2995	4015	2165	3090	3029.62	0.46	0	-17042	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1551	-28.13	4.06	12	0.29	-107.00	742.00	5300	20221219	-43.21	1834	20230718	64.12	4725	-36.30	20230915	1834	64.12	20230718	17800	-83.09	20221219	2215	35.89	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
57	20231122	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-30	5	-0.97	137344300	44897	4.02	3090	3090	3010	4015	2165	3090	3057.38	0.46	0	-2279	3286	3187	3026	2927	2766	3237	2977	258	925	500	2030	5	1	51528708	1577	-28.60	4.12	12	0.09	-107.00	742.00	5300	20221219	-42.26	1834	20230718	66.85	4725	-35.24	20230915	1834	66.85	20230718	17800	-82.81	20221219	2215	38.15	20231101	0.25	N	241820	500	257 억		237870	N	N	0	N	00	N
58	20231121	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	170	2	5.82	3353528045	1107777	150.24	2865	3125	2865	3795	2045	2920	3027.19	0.44	0	22558	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1592	-28.88	4.16	12	2.15	-107.00	742.00	5300	20221219	-41.70	1834	20230718	68.48	4725	-34.60	20230915	1834	68.48	20230718	17800	-82.64	20221219	2215	39.50	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
59	20231121	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	145	2	4.97	2924453520	969252	131.45	2865	3100	2865	3795	2045	2920	3017.23	0.44	0	17257	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1579	-28.64	4.13	12	1.88	-107.00	742.00	5300	20221219	-42.17	1834	20230718	67.12	4725	-35.13	20230915	1834	67.12	20230718	17800	-82.78	20221219	2215	38.37	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
60	20231121	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	85	2	2.91	2661238815	882732	119.72	2865	3100	2865	3795	2045	2920	3014.78	0.44	0	7426	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1548	-28.08	4.05	12	1.71	-107.00	742.00	5300	20221219	-43.30	1834	20230718	63.85	4725	-36.40	20230915	1834	63.85	20230718	17800	-83.12	20221219	2215	35.67	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
61	20231121	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	95	2	3.25	2498513660	828635	112.38	2865	3100	2865	3795	2045	2920	3015.22	0.44	0	6309	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1554	-28.18	4.06	12	1.61	-107.00	742.00	5300	20221219	-43.11	1834	20230718	64.39	4725	-36.19	20230915	1834	64.39	20230718	17800	-83.06	20221219	2215	36.12	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
62	20231121	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	90	2	3.08	2355537925	781441	105.98	2865	3100	2865	3795	2045	2920	3014.35	0.44	0	7605	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1551	-28.13	4.06	12	1.52	-107.00	742.00	5300	20221219	-43.21	1834	20230718	64.12	4725	-36.30	20230915	1834	64.12	20230718	17800	-83.09	20221219	2215	35.89	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
63	20231121	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	70	2	2.40	2133152320	707647	95.97	2865	3100	2865	3795	2045	2920	3014.43	0.44	0	2836	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1541	-27.94	4.03	12	1.37	-107.00	742.00	5300	20221219	-43.58	1834	20230718	63.03	4725	-36.72	20230915	1834	63.03	20230718	17800	-83.20	20221219	2215	34.99	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
64	20231121	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	40	2	1.37	414105990	142190	19.28	2865	2975	2865	3795	2045	2920	2912.34	0.44	0	51839	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1525	-27.66	3.99	12	0.28	-107.00	742.00	5300	20221219	-44.15	1834	20230718	61.40	4725	-37.35	20230915	1834	61.40	20230718	17800	-83.37	20221219	2215	33.63	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
65	20231121	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-5	5	-0.17	95711495	32922	4.47	2865	2955	2865	3795	2045	2920	2907.22	0.44	0	10414	3076	2997	2886	2807	2696	2942	2752	258	875	500	1920	5	1	51528708	1502	-27.24	3.93	12	0.06	-107.00	742.00	5300	20221219	-45.00	1834	20230718	58.94	4725	-38.31	20230915	1834	58.94	20230718	17800	-83.62	20221219	2215	31.60	20231101	0.30	N	241820	500	257 억		224567	N	N	0	N	00	N
66	20231120	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-60	5	-2.01	2107795510	729897	43.27	2955	2965	2775	3870	2090	2980	2887.60	0.37	0	35124	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1505	-27.29	3.94	12	1.42	-107.00	742.00	5300	20221219	-44.91	1834	20230718	59.21	4725	-38.20	20230915	1834	59.21	20230718	17800	-83.60	20221219	2215	31.83	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
67	20231120	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-45	5	-1.51	1993865815	690998	40.96	2955	2965	2775	3870	2090	2980	2885.40	0.37	0	36892	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1512	-27.43	3.96	12	1.34	-107.00	742.00	5300	20221219	-44.62	1834	20230718	60.03	4725	-37.88	20230915	1834	60.03	20230718	17800	-83.51	20221219	2215	32.51	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
68	20231120	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-40	5	-1.34	1797422755	623994	36.99	2955	2965	2775	3870	2090	2980	2880.42	0.37	0	56396	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1515	-27.48	3.96	12	1.21	-107.00	742.00	5300	20221219	-44.53	1834	20230718	60.31	4725	-37.78	20230915	1834	60.31	20230718	17800	-83.48	20221219	2215	32.73	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
69	20231120	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-50	5	-1.68	1589153080	553267	32.80	2955	2960	2775	3870	2090	2980	2872.19	0.37	0	76068	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1510	-27.38	3.95	12	1.07	-107.00	742.00	5300	20221219	-44.72	1834	20230718	59.76	4725	-37.99	20230915	1834	59.76	20230718	17800	-83.54	20221219	2215	32.28	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
70	20231120	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-30	5	-1.01	1462587225	510230	30.24	2955	2960	2775	3870	2090	2980	2866.39	0.37	0	79123	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1520	-27.57	3.98	12	0.99	-107.00	742.00	5300	20221219	-44.34	1834	20230718	60.85	4725	-37.57	20230915	1834	60.85	20230718	17800	-83.43	20221219	2215	33.18	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
71	20231120	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-60	5	-2.01	1261663155	441869	26.19	2955	2960	2775	3870	2090	2980	2855.11	0.37	0	72806	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1505	-27.29	3.94	12	0.86	-107.00	742.00	5300	20221219	-44.91	1834	20230718	59.21	4725	-38.20	20230915	1834	59.21	20230718	17800	-83.60	20221219	2215	31.83	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
72	20231120	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-110	5	-3.69	981365645	345141	20.46	2955	2960	2775	3870	2090	2980	2843.13	0.37	0	50267	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1479	-26.82	3.87	12	0.67	-107.00	742.00	5300	20221219	-45.85	1834	20230718	56.49	4725	-39.26	20230915	1834	56.49	20230718	17800	-83.88	20221219	2215	29.57	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
73	20231120	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-150	5	-5.03	292444595	101529	6.02	2955	2960	2825	3870	2090	2980	2879.80	0.37	0	-10586	3273	3126	2973	2826	2673	3050	2750	258	890	500	1960	5	1	51528708	1458	-26.45	3.81	12	0.20	-107.00	742.00	5300	20221219	-46.60	1834	20230718	54.31	4725	-40.11	20230915	1834	54.31	20230718	17800	-84.10	20221219	2215	27.77	20231101	0.18	N	241820	500	257 억		192594	N	N	0	N	00	N
74	20231117	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	60	2	2.05	4937852265	1675008	15.06	2990	3120	2820	3795	2045	2920	2947.86	0.28	0	43321	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1536	-27.85	4.02	12	3.25	-107.00	742.00	5300	20221219	-43.77	1834	20230718	62.49	4725	-36.93	20230915	1834	62.49	20230718	17800	-83.26	20221219	2215	34.54	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
75	20231117	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	5	2	0.17	4719344475	1601381	14.40	2990	3120	2820	3795	2045	2920	2947.13	0.28	0	46232	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1507	-27.34	3.94	12	3.11	-107.00	742.00	5300	20221219	-44.81	1834	20230718	59.49	4725	-38.10	20230915	1834	59.49	20230718	17800	-83.57	20221219	2215	32.05	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
76	20231117	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	10	2	0.34	4485566700	1521214	13.68	2990	3120	2820	3795	2045	2920	2948.77	0.28	0	50182	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1510	-27.38	3.95	12	2.95	-107.00	742.00	5300	20221219	-44.72	1834	20230718	59.76	4725	-37.99	20230915	1834	59.76	20230718	17800	-83.54	20221219	2215	32.28	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
77	20231117	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	45	2	1.54	4276593140	1450159	13.04	2990	3120	2820	3795	2045	2920	2949.15	0.28	0	55024	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1528	-27.71	4.00	12	2.81	-107.00	742.00	5300	20221219	-44.06	1834	20230718	61.67	4725	-37.25	20230915	1834	61.67	20230718	17800	-83.34	20221219	2215	33.86	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
78	20231117	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-5	5	-0.17	3874741845	1314306	11.82	2990	3120	2820	3795	2045	2920	2948.24	0.28	0	17989	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1502	-27.24	3.93	12	2.55	-107.00	742.00	5300	20221219	-45.00	1834	20230718	58.94	4725	-38.31	20230915	1834	58.94	20230718	17800	-83.62	20221219	2215	31.60	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
79	20231117	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	0	3	0.00	3709639225	1257755	11.31	2990	3120	2820	3795	2045	2920	2949.53	0.28	0	20611	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1505	-27.29	3.94	12	2.44	-107.00	742.00	5300	20221219	-44.91	1834	20230718	59.21	4725	-38.20	20230915	1834	59.21	20230718	17800	-83.60	20221219	2215	31.83	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
80	20231117	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	0	3	0.00	3245230910	1099327	9.89	2990	3120	2820	3795	2045	2920	2952.16	0.28	0	9706	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1505	-27.29	3.94	12	2.13	-107.00	742.00	5300	20221219	-44.91	1834	20230718	59.21	4725	-38.20	20230915	1834	59.21	20230718	17800	-83.60	20221219	2215	31.83	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
81	20231117	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-5	5	-0.17	2038999440	682612	6.14	2990	3120	2900	3795	2045	2920	2987.55	0.28	0	-12394	3560	3240	2930	2610	2300	3400	2770	258	875	500	1920	5	1	51528708	1502	-27.24	3.93	12	1.32	-107.00	742.00	5300	20221219	-45.00	1834	20230718	58.94	4725	-38.31	20230915	1834	58.94	20230718	17800	-83.62	20221219	2215	31.60	20231101	0.16	N	241820	500	257 억		145078	N	N	0	N	00	N
82	20231116	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	600	2	24.00	33310378190	10540383	1004.18	2650	3250	2620	3250	1750	2500	3160.26	0.64	0	-212008	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1597	-28.97	4.18	12	20.46	-107.00	742.00	5300	20221219	-41.51	1834	20230718	69.03	4725	-34.39	20230915	1834	69.03	20230718	17800	-82.58	20221219	2215	39.95	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
83	20231116	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	530	2	21.20	29665642895	9373368	893.00	2650	3250	2620	3250	1750	2500	3164.89	0.64	0	-214912	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1561	-28.32	4.08	12	18.19	-107.00	742.00	5300	20221219	-42.83	1834	20230718	65.21	4725	-35.87	20230915	1834	65.21	20230718	17800	-82.98	20221219	2215	36.79	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
84	20231116	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	685	2	27.40	24894388625	7821956	745.20	2650	3250	2620	3250	1750	2500	3182.63	0.64	0	-179577	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1641	-29.77	4.29	12	15.18	-107.00	742.00	5300	20221219	-39.91	1834	20230718	73.66	4725	-32.59	20230915	1834	73.66	20230718	17800	-82.11	20221219	2215	43.79	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
85	20231116	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	675	2	27.00	22778199725	7161563	682.28	2650	3250	2620	3250	1750	2500	3180.62	0.64	0	-147124	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1636	-29.67	4.28	12	13.90	-107.00	742.00	5300	20221219	-40.09	1834	20230718	73.12	4725	-32.80	20230915	1834	73.12	20230718	17800	-82.16	20221219	2215	43.34	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
86	20231116	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	650	2	26.00	21034993560	6608262	629.57	2650	3250	2620	3250	1750	2500	3183.14	0.64	0	-144770	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1623	-29.44	4.25	12	12.82	-107.00	742.00	5300	20221219	-40.57	1834	20230718	71.76	4725	-33.33	20230915	1834	71.76	20230718	17800	-82.30	20221219	2215	42.21	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
87	20231116	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	750	1	30.00	7113983880	2284729	217.67	2650	3250	2620	3250	1750	2500	3113.71	0.64	0	-6183	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1675	-30.37	4.38	12	4.43	-107.00	742.00	5300	20221219	-38.68	1834	20230718	77.21	4725	-31.22	20230915	1834	77.21	20230718	17800	-81.74	20221219	2215	46.73	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
88	20231116	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	410	2	16.40	1146568605	418985	39.92	2650	2910	2620	3250	1750	2500	2736.54	0.64	0	27362	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1499	-27.20	3.92	12	0.81	-107.00	742.00	5300	20221219	-45.09	1834	20230718	58.67	4725	-38.41	20230915	1834	58.67	20230718	17800	-83.65	20221219	2215	31.38	20231101	0.15	N	241820	500	257 억		330482	Y	N	0	N	00	N
89	20231116	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.64	0	0	2863	2681	2538	2356	2213	2610	2285	258	750	500	1650	5	1	51528708	1288	-23.36	3.37	12	0.00	-107.00	742.00	5300	20221219	-52.83	1834	20230718	36.31	4725	-47.09	20230915	1834	36.31	20230718	17800	-85.96	20221219	2215	12.87	20231101	0.15	N	241820	500	257 억		330482	N	N	0	N	00	N
90	20231115	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-315	5	-11.19	2592213860	1037822	449.45	2720	2720	2395	3655	1975	2815	2497.74	1.09	0	-225502	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1288	-23.36	3.37	12	2.01	-107.00	742.00	5300	20221219	-52.83	1834	20230718	36.31	4725	-47.09	20230915	1834	36.31	20230718	17800	-85.96	20221219	2215	12.87	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
91	20231115	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-315	5	-11.19	2488910790	996449	431.54	2720	2720	2395	3655	1975	2815	2497.78	1.09	0	-221513	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1288	-23.36	3.37	12	1.93	-107.00	742.00	5300	20221219	-52.83	1834	20230718	36.31	4725	-47.09	20230915	1834	36.31	20230718	17800	-85.96	20221219	2215	12.87	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
92	20231115	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	-340	5	-12.08	2238801015	896428	388.22	2720	2720	2395	3655	1975	2815	2497.47	1.09	0	-209121	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1275	-23.13	3.34	12	1.74	-107.00	742.00	5300	20221219	-53.30	1834	20230718	34.95	4725	-47.62	20230915	1834	34.95	20230718	17800	-86.10	20221219	2215	11.74	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
93	20231115	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2455	-360	5	-12.79	2064262730	826110	357.77	2720	2720	2395	3655	1975	2815	2498.77	1.09	0	-198030	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1265	-22.94	3.31	12	1.60	-107.00	742.00	5300	20221219	-53.68	1834	20230718	33.86	4725	-48.04	20230915	1834	33.86	20230718	17800	-86.21	20221219	2215	10.84	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
94	20231115	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	-380	5	-13.50	1901395580	759721	329.02	2720	2720	2395	3655	1975	2815	2502.76	1.09	0	-185609	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1255	-22.76	3.28	12	1.47	-107.00	742.00	5300	20221219	-54.06	1834	20230718	32.77	4725	-48.47	20230915	1834	32.77	20230718	17800	-86.32	20221219	2215	9.93	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
95	20231115	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-400	5	-14.21	1543146115	612056	265.07	2720	2720	2395	3655	1975	2815	2521.25	1.09	0	-154876	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1244	-22.57	3.25	12	1.19	-107.00	742.00	5300	20221219	-54.43	1834	20230718	31.68	4725	-48.89	20230915	1834	31.68	20230718	17800	-86.43	20221219	2215	9.03	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
96	20231115	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-315	5	-11.19	1149694135	450980	195.31	2720	2720	2420	3655	1975	2815	2549.32	1.09	0	-112283	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1288	-23.36	3.37	12	0.88	-107.00	742.00	5300	20221219	-52.83	1834	20230718	36.31	4725	-47.09	20230915	1834	36.31	20230718	17800	-85.96	20221219	2215	12.87	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
97	20231115	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-185	5	-6.57	345295255	131617	57.00	2720	2720	2535	3655	1975	2815	2623.49	1.09	0	912	2925	2870	2775	2720	2625	2897	2747	258	840	500	1850	5	1	51528708	1355	-24.58	3.54	12	0.26	-107.00	742.00	5300	20221219	-50.38	1834	20230718	43.40	4725	-44.34	20230915	1834	43.40	20230718	17800	-85.22	20221219	2215	18.74	20231101	0.17	N	241820	500	257 억		562842	N	N	0	N	00	N
98	20231114	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	55	2	1.99	631241490	228588	98.52	2695	2830	2680	3585	1935	2760	2761.35	1.10	0	-9607	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1451	-26.31	3.79	12	0.44	-107.00	742.00	5300	20221219	-46.89	1834	20230718	53.49	4725	-40.42	20230915	1834	53.49	20230718	17800	-84.19	20221219	2215	27.09	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
99	20231114	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	65	2	2.36	597818355	216699	93.40	2695	2830	2680	3585	1935	2760	2758.75	1.10	0	-9912	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1456	-26.40	3.81	12	0.42	-107.00	742.00	5300	20221219	-46.70	1834	20230718	54.03	4725	-40.21	20230915	1834	54.03	20230718	17800	-84.13	20221219	2215	27.54	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
100	20231114	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	50	2	1.81	480586815	174924	75.39	2695	2825	2680	3585	1935	2760	2747.40	1.10	0	-16697	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1448	-26.26	3.79	12	0.34	-107.00	742.00	5300	20221219	-46.98	1834	20230718	53.22	4725	-40.53	20230915	1834	53.22	20230718	17800	-84.21	20221219	2215	26.86	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
101	20231114	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-5	5	-0.18	307846355	113001	48.70	2695	2795	2680	3585	1935	2760	2724.28	1.10	0	-18070	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1420	-25.75	3.71	12	0.22	-107.00	742.00	5300	20221219	-48.02	1834	20230718	50.22	4725	-41.69	20230915	1834	50.22	20230718	17800	-84.52	20221219	2215	24.38	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
102	20231114	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-25	5	-0.91	248737815	91401	39.39	2695	2795	2680	3585	1935	2760	2721.39	1.10	0	-13562	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1409	-25.56	3.69	12	0.18	-107.00	742.00	5300	20221219	-48.40	1834	20230718	49.13	4725	-42.12	20230915	1834	49.13	20230718	17800	-84.63	20221219	2215	23.48	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
103	20231114	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-25	5	-0.91	204203445	75165	32.40	2695	2795	2680	3585	1935	2760	2716.74	1.10	0	-10309	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1409	-25.56	3.69	12	0.15	-107.00	742.00	5300	20221219	-48.40	1834	20230718	49.13	4725	-42.12	20230915	1834	49.13	20230718	17800	-84.63	20221219	2215	23.48	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
104	20231114	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-30	5	-1.09	136987855	50414	21.73	2695	2795	2680	3585	1935	2760	2717.26	1.10	0	-1807	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1407	-25.51	3.68	12	0.10	-107.00	742.00	5300	20221219	-48.49	1834	20230718	48.85	4725	-42.22	20230915	1834	48.85	20230718	17800	-84.66	20221219	2215	23.25	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
105	20231114	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-35	5	-1.27	44999940	16406	7.07	2695	2795	2695	3585	1935	2760	2742.90	1.10	0	-1164	2946	2852	2751	2657	2556	2802	2607	258	825	500	1820	5	1	51528708	1404	-25.47	3.67	12	0.03	-107.00	742.00	5300	20221219	-48.58	1834	20230718	48.58	4725	-42.33	20230915	1834	48.58	20230718	17800	-84.69	20221219	2215	23.02	20231101	0.16	N	241820	500	257 억		568232	N	N	0	N	00	N
106	20231113	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-85	5	-2.99	630158805	230848	96.27	2820	2845	2650	3695	1995	2845	2729.59	1.28	0	-90582	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1422	-25.79	3.72	12	0.45	-107.00	742.00	5300	20221219	-47.92	1834	20230718	50.49	4725	-41.59	20230915	1834	50.49	20230718	17800	-84.49	20221219	2215	24.60	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
107	20231113	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-130	5	-4.57	555352415	203475	84.86	2820	2845	2650	3695	1995	2845	2729.20	1.28	0	-78024	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1399	-25.37	3.66	12	0.39	-107.00	742.00	5300	20221219	-48.77	1834	20230718	48.04	4725	-42.54	20230915	1834	48.04	20230718	17800	-84.75	20221219	2215	22.57	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
108	20231113	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-165	5	-5.80	447228625	163102	68.02	2820	2845	2680	3695	1995	2845	2741.87	1.28	0	-58447	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1381	-25.05	3.61	12	0.32	-107.00	742.00	5300	20221219	-49.43	1834	20230718	46.13	4725	-43.28	20230915	1834	46.13	20230718	17800	-84.94	20221219	2215	20.99	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
109	20231113	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-115	5	-4.04	385919665	140423	58.56	2820	2845	2695	3695	1995	2845	2748.10	1.28	0	-52143	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1407	-25.51	3.68	12	0.27	-107.00	742.00	5300	20221219	-48.49	1834	20230718	48.85	4725	-42.22	20230915	1834	48.85	20230718	17800	-84.66	20221219	2215	23.25	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
110	20231113	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-110	5	-3.87	326029550	118483	49.41	2820	2845	2695	3695	1995	2845	2751.51	1.28	0	-44348	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1409	-25.56	3.69	12	0.23	-107.00	742.00	5300	20221219	-48.40	1834	20230718	49.13	4725	-42.12	20230915	1834	49.13	20230718	17800	-84.63	20221219	2215	23.48	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
111	20231113	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-100	5	-3.51	300446485	109179	45.53	2820	2845	2695	3695	1995	2845	2751.66	1.28	0	-41361	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1414	-25.65	3.70	12	0.21	-107.00	742.00	5300	20221219	-48.21	1834	20230718	49.67	4725	-41.90	20230915	1834	49.67	20230718	17800	-84.58	20221219	2215	23.93	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
112	20231113	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-125	5	-4.39	243159625	88130	36.75	2820	2845	2700	3695	1995	2845	2758.87	1.28	0	-28534	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1402	-25.42	3.67	12	0.17	-107.00	742.00	5300	20221219	-48.68	1834	20230718	48.31	4725	-42.43	20230915	1834	48.31	20230718	17800	-84.72	20221219	2215	22.80	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
113	20231113	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-95	5	-3.34	76557350	27641	11.53	2820	2840	2750	3695	1995	2845	2769.04	1.28	0	-5705	2965	2905	2795	2735	2625	2935	2765	258	850	500	1870	5	1	51528708	1417	-25.70	3.71	12	0.05	-107.00	742.00	5300	20221219	-48.11	1834	20230718	49.95	4725	-41.80	20230915	1834	49.95	20230718	17800	-84.55	20221219	2215	24.15	20231101	0.17	N	241820	500	257 억		657312	N	N	0	N	00	N
114	20231110	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	100	2	3.64	662814050	236713	112.79	2745	2855	2685	3565	1925	2745	2800.01	1.22	0	24623	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1466	-26.59	3.83	12	0.46	-107.00	742.00	5300	20221219	-46.32	1834	20230718	55.13	4725	-39.79	20230915	1834	55.13	20230718	17800	-84.02	20221219	2215	28.44	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
115	20231110	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	70	2	2.55	554163570	198474	94.57	2745	2845	2685	3565	1925	2745	2792.12	1.22	0	16219	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1451	-26.31	3.79	12	0.39	-107.00	742.00	5300	20221219	-46.89	1834	20230718	53.49	4725	-40.42	20230915	1834	53.49	20230718	17800	-84.19	20221219	2215	27.09	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
116	20231110	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	95	2	3.46	454538115	163134	77.73	2745	2845	2685	3565	1925	2745	2786.29	1.22	0	18043	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1463	-26.54	3.83	12	0.32	-107.00	742.00	5300	20221219	-46.42	1834	20230718	54.85	4725	-39.89	20230915	1834	54.85	20230718	17800	-84.04	20221219	2215	28.22	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
117	20231110	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	75	2	2.73	357436425	128652	61.30	2745	2835	2685	3565	1925	2745	2778.32	1.22	0	16413	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1453	-26.36	3.80	12	0.25	-107.00	742.00	5300	20221219	-46.79	1834	20230718	53.76	4725	-40.32	20230915	1834	53.76	20230718	17800	-84.16	20221219	2215	27.31	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
118	20231110	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	50	2	1.82	308081610	111040	52.91	2745	2835	2685	3565	1925	2745	2774.51	1.22	0	16912	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1440	-26.12	3.77	12	0.22	-107.00	742.00	5300	20221219	-47.26	1834	20230718	52.40	4725	-40.85	20230915	1834	52.40	20230718	17800	-84.30	20221219	2215	26.19	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
119	20231110	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	40	2	1.46	205422735	74431	35.47	2745	2835	2685	3565	1925	2745	2759.91	1.22	0	-177	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1435	-26.03	3.75	12	0.14	-107.00	742.00	5300	20221219	-47.45	1834	20230718	51.85	4725	-41.06	20230915	1834	51.85	20230718	17800	-84.35	20221219	2215	25.73	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
120	20231110	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	5	2	0.18	161305190	58514	27.88	2745	2835	2685	3565	1925	2745	2756.69	1.22	0	-1405	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1417	-25.70	3.71	12	0.11	-107.00	742.00	5300	20221219	-48.11	1834	20230718	49.95	4725	-41.80	20230915	1834	49.95	20230718	17800	-84.55	20221219	2215	24.15	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
121	20231110	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	55	2	2.00	68777650	24669	11.75	2745	2835	2745	3565	1925	2745	2788.02	1.22	0	2565	2948	2846	2738	2636	2528	2792	2582	258	820	500	1810	5	1	51528708	1443	-26.17	3.77	12	0.05	-107.00	742.00	5300	20221219	-47.17	1834	20230718	52.67	4725	-40.74	20230915	1834	52.67	20230718	17800	-84.27	20221219	2215	26.41	20231101	0.16	N	241820	500	257 억		630807	N	N	0	N	00	N
122	20231109	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-55	5	-1.96	568668300	209103	75.09	2810	2840	2630	3640	1960	2800	2719.47	1.34	0	-61353	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1414	-25.65	3.70	12	0.41	-107.00	742.00	5300	20221219	-48.21	1834	20230718	49.67	4725	-41.90	20230915	1834	49.67	20230718	17800	-84.58	20221219	2215	23.93	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
123	20231109	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-70	5	-2.50	544848390	200415	71.97	2810	2840	2630	3640	1960	2800	2718.60	1.34	0	-58975	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1407	-25.51	3.68	12	0.39	-107.00	742.00	5300	20221219	-48.49	1834	20230718	48.85	4725	-42.22	20230915	1834	48.85	20230718	17800	-84.66	20221219	2215	23.25	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
124	20231109	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-55	5	-1.96	496996125	182944	65.70	2810	2840	2630	3640	1960	2800	2716.66	1.34	0	-56747	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1414	-25.65	3.70	12	0.36	-107.00	742.00	5300	20221219	-48.21	1834	20230718	49.67	4725	-41.90	20230915	1834	49.67	20230718	17800	-84.58	20221219	2215	23.93	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
125	20231109	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-85	5	-3.04	423725940	155760	55.94	2810	2840	2630	3640	1960	2800	2720.38	1.34	0	-48215	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1399	-25.37	3.66	12	0.30	-107.00	742.00	5300	20221219	-48.77	1834	20230718	48.04	4725	-42.54	20230915	1834	48.04	20230718	17800	-84.75	20221219	2215	22.57	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
126	20231109	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-100	5	-3.57	386885430	142046	51.01	2810	2840	2630	3640	1960	2800	2723.66	1.34	0	-45251	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1391	-25.23	3.64	12	0.28	-107.00	742.00	5300	20221219	-49.06	1834	20230718	47.22	4725	-42.86	20230915	1834	47.22	20230718	17800	-84.83	20221219	2215	21.90	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
127	20231109	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-110	5	-3.93	363833025	133531	47.95	2810	2840	2630	3640	1960	2800	2724.71	1.34	0	-39570	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1386	-25.14	3.63	12	0.26	-107.00	742.00	5300	20221219	-49.25	1834	20230718	46.67	4725	-43.07	20230915	1834	46.67	20230718	17800	-84.89	20221219	2215	21.44	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
128	20231109	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-150	5	-5.36	322367085	118134	42.42	2810	2840	2630	3640	1960	2800	2728.83	1.34	0	-30195	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1366	-24.77	3.57	12	0.23	-107.00	742.00	5300	20221219	-50.00	1834	20230718	44.49	4725	-43.92	20230915	1834	44.49	20230718	17800	-85.11	20221219	2215	19.64	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
129	20231109	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-50	5	-1.79	134885005	48536	17.43	2810	2840	2655	3640	1960	2800	2779.07	1.34	0	-13548	3016	2907	2691	2582	2366	2962	2637	258	840	500	1840	5	1	51528708	1417	-25.70	3.71	12	0.09	-107.00	742.00	5300	20221219	-48.11	1834	20230718	49.95	4725	-41.80	20230915	1834	49.95	20230718	17800	-84.55	20221219	2215	24.15	20231101	0.16	N	241820	500	257 억		692637	N	N	0	N	00	N
130	20231108	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	285	2	11.33	704710165	263114	165.03	2510	2800	2475	3265	1765	2515	2676.32	1.27	0	38542	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1443	-26.17	3.77	12	0.51	-107.00	742.00	5300	20221219	-47.17	1834	20230718	52.67	4725	-40.74	20230915	1834	52.67	20230718	17800	-84.27	20221219	2215	26.41	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
131	20231108	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	195	2	7.75	471539920	178747	112.11	2510	2715	2475	3265	1765	2515	2638.03	1.27	0	39658	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1396	-25.33	3.65	12	0.35	-107.00	742.00	5300	20221219	-48.87	1834	20230718	47.76	4725	-42.65	20230915	1834	47.76	20230718	17800	-84.78	20221219	2215	22.35	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
132	20231108	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	135	2	5.37	322679505	123432	77.42	2510	2695	2475	3265	1765	2515	2614.23	1.27	0	25815	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1366	-24.77	3.57	12	0.24	-107.00	742.00	5300	20221219	-50.00	1834	20230718	44.49	4725	-43.92	20230915	1834	44.49	20230718	17800	-85.11	20221219	2215	19.64	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
133	20231108	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	130	2	5.17	283339745	108605	68.12	2510	2695	2475	3265	1765	2515	2608.90	1.27	0	22314	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1363	-24.72	3.56	12	0.21	-107.00	742.00	5300	20221219	-50.09	1834	20230718	44.22	4725	-44.02	20230915	1834	44.22	20230718	17800	-85.14	20221219	2215	19.41	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
134	20231108	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	100	2	3.98	138126045	53855	33.78	2510	2630	2475	3265	1765	2515	2564.78	1.27	0	13666	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1347	-24.44	3.52	12	0.10	-107.00	742.00	5300	20221219	-50.66	1834	20230718	42.58	4725	-44.66	20230915	1834	42.58	20230718	17800	-85.31	20221219	2215	18.06	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
135	20231108	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	30	2	1.19	59552710	23616	14.81	2510	2550	2475	3265	1765	2515	2521.71	1.27	0	-797	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1311	-23.79	3.43	12	0.05	-107.00	742.00	5300	20221219	-51.98	1834	20230718	38.77	4725	-46.14	20230915	1834	38.77	20230718	17800	-85.70	20221219	2215	14.90	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
136	20231108	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	10	2	0.40	45313915	17987	11.28	2510	2550	2475	3265	1765	2515	2519.26	1.27	0	-2726	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1301	-23.60	3.40	12	0.03	-107.00	742.00	5300	20221219	-52.36	1834	20230718	37.68	4725	-46.56	20230915	1834	37.68	20230718	17800	-85.81	20221219	2215	14.00	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
137	20231108	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-15	5	-0.60	3855870	1547	0.97	2510	2510	2475	3265	1765	2515	2492.48	1.27	0	-516	2695	2605	2515	2425	2335	2560	2380	258	750	500	1650	5	1	51528708	1288	-23.36	3.37	12	0.00	-107.00	742.00	5300	20221219	-52.83	1834	20230718	36.31	4725	-47.09	20230915	1834	36.31	20230718	17800	-85.96	20221219	2215	12.87	20231101	0.15	N	241820	500	257 억		653207	N	N	0	N	00	N
138	20231107	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-75	5	-2.90	400712400	159429	35.28	2605	2605	2425	3365	1815	2590	2513.42	1.29	0	-13108	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1296	-23.50	3.39	12	0.31	-107.00	742.00	5300	20221219	-52.55	1834	20230718	37.13	4725	-46.77	20230915	1834	37.13	20230718	17800	-85.87	20221219	2215	13.54	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
139	20231107	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-120	5	-4.63	368287475	146344	32.39	2605	2605	2425	3365	1815	2590	2516.59	1.29	0	-19353	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1273	-23.08	3.33	12	0.28	-107.00	742.00	5300	20221219	-53.40	1834	20230718	34.68	4725	-47.72	20230915	1834	34.68	20230718	17800	-86.12	20221219	2215	11.51	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
140	20231107	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	-60	5	-2.32	265439875	104879	23.21	2605	2605	2490	3365	1815	2590	2530.92	1.29	0	-10364	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1304	-23.64	3.41	12	0.20	-107.00	742.00	5300	20221219	-52.26	1834	20230718	37.95	4725	-46.46	20230915	1834	37.95	20230718	17800	-85.79	20221219	2215	14.22	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
141	20231107	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-90	5	-3.47	246062465	97188	21.51	2605	2605	2490	3365	1815	2590	2531.82	1.29	0	-11923	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1288	-23.36	3.37	12	0.19	-107.00	742.00	5300	20221219	-52.83	1834	20230718	36.31	4725	-47.09	20230915	1834	36.31	20230718	17800	-85.96	20221219	2215	12.87	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
142	20231107	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-85	5	-3.28	188782260	74291	16.44	2605	2605	2505	3365	1815	2590	2541.12	1.29	0	-13433	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1291	-23.41	3.38	12	0.14	-107.00	742.00	5300	20221219	-52.74	1834	20230718	36.59	4725	-46.98	20230915	1834	36.59	20230718	17800	-85.93	20221219	2215	13.09	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
143	20231107	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-55	5	-2.12	170676035	67086	14.85	2605	2605	2510	3365	1815	2590	2544.14	1.29	0	-12197	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1306	-23.69	3.42	12	0.13	-107.00	742.00	5300	20221219	-52.17	1834	20230718	38.22	4725	-46.35	20230915	1834	38.22	20230718	17800	-85.76	20221219	2215	14.45	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
144	20231107	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	-60	5	-2.32	118718120	46554	10.30	2605	2605	2520	3365	1815	2590	2550.12	1.29	0	-11622	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1304	-23.64	3.41	12	0.09	-107.00	742.00	5300	20221219	-52.26	1834	20230718	37.95	4725	-46.46	20230915	1834	37.95	20230718	17800	-85.79	20221219	2215	14.22	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
145	20231107	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-45	5	-1.74	32086605	12570	2.78	2605	2605	2520	3365	1815	2590	2552.63	1.29	0	-6471	2966	2777	2576	2387	2186	2872	2482	258	775	500	1700	5	1	51528708	1311	-23.79	3.43	12	0.02	-107.00	742.00	5300	20221219	-51.98	1834	20230718	38.77	4725	-46.14	20230915	1834	38.77	20230718	17800	-85.70	20221219	2215	14.90	20231101	0.14	N	241820	500	257 억		666315	N	N	0	N	00	N
146	20231106	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	215	2	9.05	1156188215	450009	301.29	2375	2765	2375	3085	1665	2375	2569.21	1.39	0	-51863	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1335	-24.21	3.49	12	0.87	-107.00	742.00	5300	20221219	-51.13	1834	20230718	41.22	4725	-45.19	20230915	1834	41.22	20230718	17800	-85.45	20221219	2215	16.93	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
147	20231106	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	215	2	9.05	1084372520	422255	282.71	2375	2765	2375	3085	1665	2375	2568.05	1.39	0	-48184	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1335	-24.21	3.49	12	0.82	-107.00	742.00	5300	20221219	-51.13	1834	20230718	41.22	4725	-45.19	20230915	1834	41.22	20230718	17800	-85.45	20221219	2215	16.93	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
148	20231106	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	175	2	7.37	1027995110	400371	268.06	2375	2765	2375	3085	1665	2375	2567.61	1.39	0	-46816	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1314	-23.83	3.44	12	0.78	-107.00	742.00	5300	20221219	-51.89	1834	20230718	39.04	4725	-46.03	20230915	1834	39.04	20230718	17800	-85.67	20221219	2215	15.12	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
149	20231106	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	175	2	7.37	974182120	379320	253.96	2375	2765	2375	3085	1665	2375	2568.23	1.39	0	-43163	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1314	-23.83	3.44	12	0.74	-107.00	742.00	5300	20221219	-51.89	1834	20230718	39.04	4725	-46.03	20230915	1834	39.04	20230718	17800	-85.67	20221219	2215	15.12	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
150	20231106	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	200	2	8.42	868655190	337790	226.16	2375	2765	2375	3085	1665	2375	2571.58	1.39	0	-47336	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1327	-24.07	3.47	12	0.66	-107.00	742.00	5300	20221219	-51.42	1834	20230718	40.40	4725	-45.50	20230915	1834	40.40	20230718	17800	-85.53	20221219	2215	16.25	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
151	20231106	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	220	2	9.26	823917505	320469	214.56	2375	2765	2375	3085	1665	2375	2570.97	1.39	0	-42677	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1337	-24.25	3.50	12	0.62	-107.00	742.00	5300	20221219	-51.04	1834	20230718	41.49	4725	-45.08	20230915	1834	41.49	20230718	17800	-85.42	20221219	2215	17.16	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
152	20231106	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	155	2	6.53	695166590	270156	180.87	2375	2765	2375	3085	1665	2375	2573.20	1.39	0	-59866	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1304	-23.64	3.41	12	0.52	-107.00	742.00	5300	20221219	-52.26	1834	20230718	37.95	4725	-46.46	20230915	1834	37.95	20230718	17800	-85.79	20221219	2215	14.22	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
153	20231106	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	195	2	8.21	346125270	131249	87.87	2375	2765	2375	3085	1665	2375	2637.17	1.39	0	-59176	2558	2466	2353	2261	2148	2512	2307	258	710	500	1560	5	1	51528708	1324	-24.02	3.46	12	0.25	-107.00	742.00	5300	20221219	-51.51	1834	20230718	40.13	4725	-45.61	20230915	1834	40.13	20230718	17800	-85.56	20221219	2215	16.03	20231101	0.14	N	241820	500	257 억		717176	N	N	0	N	00	N
154	20231103	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	2375	35	2	1.50	351881570	147883	108.78	2325	2445	2240	3040	1640	2340	2379.47	1.36	0	17155	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1224	-22.20	3.20	12	0.29	-107.00	742.00	5300	20221219	-55.19	1834	20230718	29.50	4725	-49.74	20230915	1834	29.50	20230718	17800	-86.66	20221219	2215	7.22	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
155	20231103	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2375	35	2	1.50	331511395	139288	102.46	2325	2445	2240	3040	1640	2340	2380.04	1.36	0	19272	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1224	-22.20	3.20	12	0.27	-107.00	742.00	5300	20221219	-55.19	1834	20230718	29.50	4725	-49.74	20230915	1834	29.50	20230718	17800	-86.66	20221219	2215	7.22	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
156	20231103	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	75	2	3.21	244056100	102323	75.27	2325	2445	2325	3040	1640	2340	2385.15	1.36	0	19259	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1244	-22.57	3.25	12	0.20	-107.00	742.00	5300	20221219	-54.43	1834	20230718	31.68	4725	-48.89	20230915	1834	31.68	20230718	17800	-86.43	20221219	2215	9.03	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
157	20231103	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	2365	25	2	1.07	173476255	73047	53.73	2325	2430	2325	3040	1640	2340	2374.86	1.36	0	3383	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1219	-22.10	3.19	12	0.14	-107.00	742.00	5300	20221219	-55.38	1834	20230718	28.95	4725	-49.95	20230915	1834	28.95	20230718	17800	-86.71	20221219	2215	6.77	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
158	20231103	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	2360	20	2	0.85	154484935	64997	47.81	2325	2430	2325	3040	1640	2340	2376.80	1.36	0	2437	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1216	-22.06	3.18	12	0.13	-107.00	742.00	5300	20221219	-55.47	1834	20230718	28.68	4725	-50.05	20230915	1834	28.68	20230718	17800	-86.74	20221219	2215	6.55	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
159	20231103	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	60	2	2.56	76572025	32137	23.64	2325	2430	2325	3040	1640	2340	2382.67	1.36	0	-4195	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1237	-22.43	3.23	12	0.06	-107.00	742.00	5300	20221219	-54.72	1834	20230718	30.86	4725	-49.21	20230915	1834	30.86	20230718	17800	-86.52	20221219	2215	8.35	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
160	20231103	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	60	2	2.56	41825260	17542	12.90	2325	2430	2325	3040	1640	2340	2384.29	1.36	0	-4853	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1237	-22.43	3.23	12	0.03	-107.00	742.00	5300	20221219	-54.72	1834	20230718	30.86	4725	-49.21	20230915	1834	30.86	20230718	17800	-86.52	20221219	2215	8.35	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
161	20231103	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	2365	25	2	1.07	5521685	2358	1.73	2325	2370	2325	3040	1640	2340	2341.68	1.36	0	1238	2503	2421	2318	2236	2133	2462	2277	258	700	500	1540	5	1	51528708	1219	-22.10	3.19	12	0.00	-107.00	742.00	5300	20221219	-55.38	1834	20230718	28.95	4725	-49.95	20230915	1834	28.95	20230718	17800	-86.71	20221219	2215	6.77	20231101	0.14	N	241820	500	257 억		698486	N	N	0	N	00	N
162	20231102	160840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2340	125	2	5.64	316987665	135945	277.95	2215	2400	2215	2875	1555	2215	2331.73	1.31	0	23049	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1206	-21.87	3.15	12	0.26	-107.00	742.00	5300	20221219	-55.85	1834	20230718	27.59	4725	-50.48	20230915	1834	27.59	20230718	17800	-86.85	20221219	2215	5.64	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
163	20231102	150849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2370	155	2	7.00	307105995	131743	269.36	2215	2400	2215	2875	1555	2215	2331.10	1.31	0	22456	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1221	-22.15	3.19	12	0.26	-107.00	742.00	5300	20221219	-55.28	1834	20230718	29.23	4725	-49.84	20230915	1834	29.23	20230718	17800	-86.69	20221219	2215	7.00	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
164	20231102	140835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2360	145	2	6.55	294413015	126373	258.38	2215	2400	2215	2875	1555	2215	2329.71	1.31	0	20766	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1216	-22.06	3.18	12	0.25	-107.00	742.00	5300	20221219	-55.47	1834	20230718	28.68	4725	-50.05	20230915	1834	28.68	20230718	17800	-86.74	20221219	2215	6.55	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
165	20231102	130839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2370	155	2	7.00	280992810	120677	246.74	2215	2400	2215	2875	1555	2215	2328.47	1.31	0	18641	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1221	-22.15	3.19	12	0.23	-107.00	742.00	5300	20221219	-55.28	1834	20230718	29.23	4725	-49.84	20230915	1834	29.23	20230718	17800	-86.69	20221219	2215	7.00	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
166	20231102	120837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2400	185	2	8.35	261041405	112302	229.61	2215	2400	2215	2875	1555	2215	2324.46	1.31	0	19138	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1237	-22.43	3.23	12	0.22	-107.00	742.00	5300	20221219	-54.72	1834	20230718	30.86	4725	-49.21	20230915	1834	30.86	20230718	17800	-86.52	20221219	2215	8.35	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
167	20231102	110835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2335	120	2	5.42	98739580	43278	88.49	2215	2335	2215	2875	1555	2215	2281.52	1.31	0	7154	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1203	-21.82	3.15	12	0.08	-107.00	742.00	5300	20221219	-55.94	1834	20230718	27.32	4725	-50.58	20230915	1834	27.32	20230718	17800	-86.88	20221219	2215	5.42	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
168	20231102	100837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2290	75	2	3.39	29496890	13052	26.69	2215	2310	2215	2875	1555	2215	2259.95	1.31	0	1021	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1180	-21.40	3.09	12	0.03	-107.00	742.00	5300	20221219	-56.79	1834	20230718	24.86	4725	-51.53	20230915	1834	24.86	20230718	17800	-87.13	20221219	2215	3.39	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
169	20231102	090842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2245	30	2	1.35	3919435	1767	3.61	2215	2260	2215	2875	1555	2215	2218.13	1.31	0	1262	2381	2297	2256	2172	2131	2277	2152	258	660	500	1460	5	1	51528708	1157	-20.98	3.03	12	0.00	-107.00	742.00	5300	20221219	-57.64	1834	20230718	22.41	4725	-52.49	20230915	1834	22.41	20230718	17800	-87.39	20221219	2215	1.35	20231102	0.14	N	241820	500	257 억		676002	N	N	0	N	00	N
170	20231101	160833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2215	-55	5	-2.42	103024035	45600	52.13	2290	2340	2215	2950	1590	2270	2259.30	1.31	0	591	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1141	-20.70	2.99	12	0.09	-107.00	742.00	5300	20221219	-58.21	1834	20230718	20.77	4725	-53.12	20230915	1834	20.77	20230718	17800	-87.56	20221219	2215	0.00	20231101	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
171	20231101	150833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2230	-40	5	-1.76	86288330	38071	43.52	2290	2340	2225	2950	1590	2270	2266.51	1.31	0	-506	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1149	-20.84	3.01	12	0.07	-107.00	742.00	5300	20221219	-57.92	1834	20230718	21.59	4725	-52.80	20230915	1834	21.59	20230718	17800	-87.47	20221219	2225	0.22	20231101	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
172	20231101	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	-5	5	-0.22	51654500	22664	25.91	2290	2340	2250	2950	1590	2270	2279.14	1.31	0	816	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1167	-21.17	3.05	12	0.04	-107.00	742.00	5300	20221219	-57.26	1834	20230718	23.50	4725	-52.06	20230915	1834	23.50	20230718	17800	-87.28	20221219	2235	1.34	20231031	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
173	20231101	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	-10	5	-0.44	47215340	20711	23.68	2290	2340	2250	2950	1590	2270	2279.72	1.31	0	1228	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1165	-21.12	3.05	12	0.04	-107.00	742.00	5300	20221219	-57.36	1834	20230718	23.23	4725	-52.17	20230915	1834	23.23	20230718	17800	-87.30	20221219	2235	1.12	20231031	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
174	20231101	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	5	2	0.22	28582430	12489	14.28	2290	2340	2255	2950	1590	2270	2288.61	1.31	0	1061	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1172	-21.26	3.07	12	0.02	-107.00	742.00	5300	20221219	-57.08	1834	20230718	24.05	4725	-51.85	20230915	1834	24.05	20230718	17800	-87.22	20221219	2235	1.79	20231031	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
175	20231101	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	10	2	0.44	23986060	10467	11.97	2290	2340	2255	2950	1590	2270	2291.59	1.31	0	1115	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1175	-21.31	3.07	12	0.02	-107.00	742.00	5300	20221219	-56.98	1834	20230718	24.32	4725	-51.75	20230915	1834	24.32	20230718	17800	-87.19	20221219	2235	2.01	20231031	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
176	20231101	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	2315	45	2	1.98	13741790	5976	6.83	2290	2340	2260	2950	1590	2270	2299.50	1.31	0	489	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1193	-21.64	3.12	12	0.01	-107.00	742.00	5300	20221219	-56.32	1834	20230718	26.23	4725	-51.01	20230915	1834	26.23	20230718	17800	-86.99	20221219	2235	3.58	20231031	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N
177	20231101	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	0	3	0.00	1434800	629	0.72	2290	2340	2260	2950	1590	2270	2281.08	1.31	0	-41	2373	2321	2278	2226	2183	2300	2205	258	680	500	1490	5	1	51528708	1170	-21.21	3.06	12	0.00	-107.00	742.00	5300	20221219	-57.17	1834	20230718	23.77	4725	-51.96	20230915	1834	23.77	20230718	17800	-87.25	20221219	2235	1.57	20231031	0.14	N	241820	500	257 억		675387	N	N	0	N	00	N