KissMeData/241820/price/prices-20241101.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	20241129	161121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	664	-10	5	-1.48	116094148	172940	245.28	699	699	664	876	472	674	671.30	0.00	0	-36858	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	393	-1.48	0.96	12	0.29	-449.00	689.00	4385	20231218	-84.86	664	20241129	0.00	3875	-82.86	20240102	664	0.00	20241129	4385	-84.86	20231218	664	0.00	20241129	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
3	20241129	151137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	670	-4	5	-0.59	114313450	170265	241.48	699	699	664	876	472	674	671.39	0.00	0	-34492	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	396	-1.49	0.97	12	0.29	-449.00	689.00	4385	20231218	-84.72	664	20241129	0.90	3875	-82.71	20240102	664	0.90	20241129	4385	-84.72	20231218	664	0.90	20241129	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
4	20241129	141139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	672	-2	5	-0.30	95461422	142029	201.44	699	699	666	876	472	674	672.13	0.00	0	-23310	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	398	-1.50	0.98	12	0.24	-449.00	689.00	4385	20231218	-84.68	666	20241129	0.90	3875	-82.66	20240102	666	0.90	20241129	4385	-84.68	20231218	666	0.90	20241129	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
5	20241129	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	671	-3	5	-0.45	79295773	117875	167.18	699	699	667	876	472	674	672.71	0.00	0	-12935	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	397	-1.49	0.97	12	0.20	-449.00	689.00	4385	20231218	-84.70	666	20241122	0.75	3875	-82.68	20240102	666	0.75	20241122	4385	-84.70	20231218	666	0.75	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
6	20241129	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	674	0	3	0.00	75302041	111936	158.76	699	699	667	876	472	674	672.72	0.00	0	-11953	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	399	-1.50	0.98	12	0.19	-449.00	689.00	4385	20231218	-84.63	666	20241122	1.20	3875	-82.61	20240102	666	1.20	20241122	4385	-84.63	20231218	666	1.20	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
7	20241129	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	674	0	3	0.00	70069043	104169	147.74	699	699	667	876	472	674	672.65	0.00	0	-12180	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	399	-1.50	0.98	12	0.18	-449.00	689.00	4385	20231218	-84.63	666	20241122	1.20	3875	-82.61	20240102	666	1.20	20241122	4385	-84.63	20231218	666	1.20	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
8	20241129	101131	57	100.00	KOSDAQ		제약	N	N	N	N		N	670	-4	5	-0.59	57604043	85688	121.53	699	699	667	876	472	674	672.25	0.00	0	-8311	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	396	-1.49	0.97	12	0.14	-449.00	689.00	4385	20231218	-84.72	666	20241122	0.60	3875	-82.71	20240102	666	0.60	20241122	4385	-84.72	20231218	666	0.60	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
9	20241129	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	671	-3	5	-0.45	10517608	15444	21.90	699	699	671	876	472	674	681.02	0.00	0	-10205	699	686	680	667	661	683	664	296	202	500	400	1	1	59171967	397	-1.49	0.97	12	0.03	-449.00	689.00	4385	20231218	-84.70	666	20241122	0.75	3875	-82.68	20240102	666	0.75	20241122	4385	-84.70	20231218	666	0.75	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
10	20241128	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	674	-2	5	-0.30	46951153	68706	25.54	682	693	674	878	474	676	683.42	0.00	0	-803	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	399	-1.50	0.98	12	0.12	-449.00	689.00	4385	20231218	-84.63	666	20241122	1.20	3875	-82.61	20240102	666	1.20	20241122	4385	-84.63	20231218	666	1.20	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
11	20241128	151142	57	100.00	KOSDAQ		제약	N	N	N	N		N	681	5	2	0.74	37389446	54568	20.28	682	693	680	878	474	676	685.19	0.00	0	708	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	403	-1.52	0.99	12	0.09	-449.00	689.00	4385	20231218	-84.47	666	20241122	2.25	3875	-82.43	20240102	666	2.25	20241122	4385	-84.47	20231218	666	2.25	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
12	20241128	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	689	13	2	1.92	35759446	52184	19.40	682	693	680	878	474	676	685.26	0.00	0	704	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	408	-1.53	1.00	12	0.09	-449.00	689.00	4385	20231218	-84.29	666	20241122	3.45	3875	-82.22	20240102	666	3.45	20241122	4385	-84.29	20231218	666	3.45	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
13	20241128	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	11	2	1.63	31479853	45956	17.08	682	693	680	878	474	676	685.00	0.00	0	2020	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	407	-1.53	1.00	12	0.08	-449.00	689.00	4385	20231218	-84.33	666	20241122	3.15	3875	-82.27	20240102	666	3.15	20241122	4385	-84.33	20231218	666	3.15	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
14	20241128	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	11	2	1.63	29364081	42879	15.94	682	693	680	878	474	676	684.81	0.00	0	4536	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	407	-1.53	1.00	12	0.07	-449.00	689.00	4385	20231218	-84.33	666	20241122	3.15	3875	-82.27	20240102	666	3.15	20241122	4385	-84.33	20231218	666	3.15	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
15	20241128	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	11	2	1.63	23088634	33752	12.54	682	692	680	878	474	676	684.07	0.00	0	5829	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	407	-1.53	1.00	12	0.06	-449.00	689.00	4385	20231218	-84.33	666	20241122	3.15	3875	-82.27	20240102	666	3.15	20241122	4385	-84.33	20231218	666	3.15	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
16	20241128	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	11	2	1.63	11302977	16561	6.16	682	689	680	878	474	676	682.51	0.00	0	5530	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	407	-1.53	1.00	12	0.03	-449.00	689.00	4385	20231218	-84.33	666	20241122	3.15	3875	-82.27	20240102	666	3.15	20241122	4385	-84.33	20231218	666	3.15	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
17	20241128	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	682	6	2	0.89	3628922	5321	1.98	682	682	682	878	474	676	682.00	0.00	0	3680	720	698	687	665	654	692	659	296	202	500	400	1	1	59171967	404	-1.52	0.99	12	0.01	-449.00	689.00	4385	20231218	-84.45	666	20241122	2.40	3875	-82.40	20240102	666	2.40	20241122	4385	-84.45	20231218	666	2.40	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
18	20241127	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	676	-16	5	-2.31	183284862	268555	190.15	692	709	676	899	485	692	682.49	0.00	0	-11473	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	400	-1.51	0.98	12	0.45	-449.00	689.00	4385	20231218	-84.58	666	20241122	1.50	3875	-82.55	20240102	666	1.50	20241122	4385	-84.58	20231218	666	1.50	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
19	20241127	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	678	-14	5	-2.02	176698364	258821	183.26	692	709	676	899	485	692	682.70	0.00	0	-7429	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	401	-1.51	0.98	12	0.44	-449.00	689.00	4385	20231218	-84.54	666	20241122	1.80	3875	-82.50	20240102	666	1.80	20241122	4385	-84.54	20231218	666	1.80	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
20	20241127	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	682	-10	5	-1.45	153571609	224759	159.14	692	709	676	899	485	692	683.27	0.00	0	-3814	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	404	-1.52	0.99	12	0.38	-449.00	689.00	4385	20231218	-84.45	666	20241122	2.40	3875	-82.40	20240102	666	2.40	20241122	4385	-84.45	20231218	666	2.40	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
21	20241127	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	678	-14	5	-2.02	145510506	212899	150.74	692	709	676	899	485	692	683.47	0.00	0	-4231	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	401	-1.51	0.98	12	0.36	-449.00	689.00	4385	20231218	-84.54	666	20241122	1.80	3875	-82.50	20240102	666	1.80	20241122	4385	-84.54	20231218	666	1.80	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
22	20241127	121133	57	100.00	KOSDAQ		제약	N	N	N	N		N	683	-9	5	-1.30	133222872	194813	137.94	692	709	677	899	485	692	683.85	0.00	0	-2808	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	404	-1.52	0.99	12	0.33	-449.00	689.00	4385	20231218	-84.42	666	20241122	2.55	3875	-82.37	20240102	666	2.55	20241122	4385	-84.42	20231218	666	2.55	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
23	20241127	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	680	-12	5	-1.73	113320364	165581	117.24	692	709	677	899	485	692	684.38	0.00	0	-20887	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	402	-1.51	0.99	12	0.28	-449.00	689.00	4385	20231218	-84.49	666	20241122	2.10	3875	-82.45	20240102	666	2.10	20241122	4385	-84.49	20231218	666	2.10	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
24	20241127	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	686	-6	5	-0.87	101593300	148310	105.01	692	709	679	899	485	692	685.01	0.00	0	-18261	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	406	-1.53	1.00	12	0.25	-449.00	689.00	4385	20231218	-84.36	666	20241122	3.00	3875	-82.30	20240102	666	3.00	20241122	4385	-84.36	20231218	666	3.00	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
25	20241127	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	687	-5	5	-0.72	4429168	6382	4.52	692	709	687	899	485	692	694.01	0.00	0	-2869	718	704	692	678	666	699	673	296	207	500	410	1	1	59171967	407	-1.53	1.00	12	0.01	-449.00	689.00	4385	20231218	-84.33	666	20241122	3.15	3875	-82.27	20240102	666	3.15	20241122	4385	-84.33	20231218	666	3.15	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
26	20241126	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	692	-5	5	-0.72	97254680	141220	43.23	697	706	680	906	488	697	688.67	0.00	0	-40558	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	409	-1.54	1.00	12	0.24	-449.00	689.00	4385	20231218	-84.22	666	20241122	3.90	3875	-82.14	20240102	666	3.90	20241122	4385	-84.22	20231218	666	3.90	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
27	20241126	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	694	-3	5	-0.43	96906250	140714	43.07	697	706	680	906	488	697	688.68	0.00	0	-40602	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	411	-1.55	1.01	12	0.24	-449.00	689.00	4385	20231218	-84.17	666	20241122	4.20	3875	-82.09	20240102	666	4.20	20241122	4385	-84.17	20231218	666	4.20	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
28	20241126	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	689	-8	5	-1.15	85694251	124456	38.09	697	706	680	906	488	697	688.55	0.00	0	-43005	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	408	-1.53	1.00	12	0.21	-449.00	689.00	4385	20231218	-84.29	666	20241122	3.45	3875	-82.22	20240102	666	3.45	20241122	4385	-84.29	20231218	666	3.45	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
29	20241126	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	690	-7	5	-1.00	73884186	107204	32.81	697	706	680	906	488	697	689.19	0.00	0	-35523	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	408	-1.54	1.00	12	0.18	-449.00	689.00	4385	20231218	-84.26	666	20241122	3.60	3875	-82.19	20240102	666	3.60	20241122	4385	-84.26	20231218	666	3.60	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
30	20241126	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	686	-11	5	-1.58	55262890	79986	24.48	697	706	681	906	488	697	690.91	0.00	0	-35177	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	406	-1.53	1.00	12	0.14	-449.00	689.00	4385	20231218	-84.36	666	20241122	3.00	3875	-82.30	20240102	666	3.00	20241122	4385	-84.36	20231218	666	3.00	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
31	20241126	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	691	-6	5	-0.86	48013536	69442	21.26	697	706	681	906	488	697	691.42	0.00	0	-29314	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	409	-1.54	1.00	12	0.12	-449.00	689.00	4385	20231218	-84.24	666	20241122	3.75	3875	-82.17	20240102	666	3.75	20241122	4385	-84.24	20231218	666	3.75	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
32	20241126	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	694	-3	5	-0.43	12774096	18352	5.62	697	706	683	906	488	697	696.06	0.00	0	-10525	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	411	-1.55	1.01	12	0.03	-449.00	689.00	4385	20231218	-84.17	666	20241122	4.20	3875	-82.09	20240102	666	4.20	20241122	4385	-84.17	20231218	666	4.20	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
33	20241126	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	692	-5	5	-0.72	3364427	4860	1.49	697	699	683	906	488	697	692.27	0.00	0	-1697	740	718	693	671	646	729	682	296	209	500	410	1	1	59171967	409	-1.54	1.00	12	0.01	-449.00	689.00	4385	20231218	-84.22	666	20241122	3.90	3875	-82.14	20240102	666	3.90	20241122	4385	-84.22	20231218	666	3.90	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
34	20241125	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	697	22	2	3.26	221883213	321133	122.33	677	715	668	877	473	675	690.92	0.00	0	104986	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	412	-1.55	1.01	12	0.54	-449.00	689.00	4385	20231218	-84.10	666	20241122	4.65	3875	-82.01	20240102	666	4.65	20241122	4385	-84.10	20231218	666	4.65	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
35	20241125	151118	57	100.00	KOSDAQ		제약	N	N	N	N		N	693	18	2	2.67	216557300	313470	119.41	677	715	668	877	473	675	690.84	0.00	0	105589	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	410	-1.54	1.01	12	0.53	-449.00	689.00	4385	20231218	-84.20	666	20241122	4.05	3875	-82.12	20240102	666	4.05	20241122	4385	-84.20	20231218	666	4.05	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
36	20241125	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	702	27	2	4.00	200606804	290623	110.71	677	715	668	877	473	675	690.26	0.00	0	104066	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	415	-1.56	1.02	12	0.49	-449.00	689.00	4385	20231218	-83.99	666	20241122	5.41	3875	-81.88	20240102	666	5.41	20241122	4385	-83.99	20231218	666	5.41	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
37	20241125	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	702	27	2	4.00	188455456	273203	104.07	677	715	668	877	473	675	689.80	0.00	0	95145	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	415	-1.56	1.02	12	0.46	-449.00	689.00	4385	20231218	-83.99	666	20241122	5.41	3875	-81.88	20240102	666	5.41	20241122	4385	-83.99	20231218	666	5.41	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
38	20241125	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	709	34	2	5.04	108112586	156850	59.75	677	715	668	877	473	675	689.27	0.00	0	79619	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	420	-1.58	1.03	12	0.27	-449.00	689.00	4385	20231218	-83.83	666	20241122	6.46	3875	-81.70	20240102	666	6.46	20241122	4385	-83.83	20231218	666	6.46	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
39	20241125	111113	57	100.00	KOSDAQ		제약	N	N	N	N		N	699	24	2	3.56	75877097	111242	42.38	677	704	668	877	473	675	682.09	0.00	0	53457	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	414	-1.56	1.01	12	0.19	-449.00	689.00	4385	20231218	-84.06	666	20241122	4.95	3875	-81.96	20240102	666	4.95	20241122	4385	-84.06	20231218	666	4.95	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
40	20241125	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	689	14	2	2.07	62514501	92055	35.07	677	689	668	877	473	675	679.10	0.00	0	52413	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	408	-1.53	1.00	12	0.16	-449.00	689.00	4385	20231218	-84.29	666	20241122	3.45	3875	-82.22	20240102	666	3.45	20241122	4385	-84.29	20231218	666	3.45	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
41	20241125	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	673	-2	5	-0.30	11607004	17271	6.58	677	682	668	877	473	675	672.05	0.00	0	9605	738	706	686	654	634	696	644	296	202	500	400	1	1	59171967	398	-1.50	0.98	12	0.03	-449.00	689.00	4385	20231218	-84.65	666	20241122	1.05	3875	-82.63	20240102	666	1.05	20241122	4385	-84.65	20231218	666	1.05	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
42	20241122	161001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	675	-23	5	-3.30	179067641	258546	89.46	702	718	666	907	489	698	692.67	0.00	0	-25013	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	399	-1.50	0.98	12	0.44	-449.00	689.00	4385	20231218	-84.61	666	20241122	1.35	3875	-82.58	20240102	666	1.35	20241122	4385	-84.61	20231218	666	1.35	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
43	20241122	151015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	679	-19	5	-2.72	169991103	245109	84.81	702	718	666	907	489	698	693.53	0.00	0	-19887	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	402	-1.51	0.99	12	0.41	-449.00	689.00	4385	20231218	-84.52	666	20241122	1.95	3875	-82.48	20240102	666	1.95	20241122	4385	-84.52	20231218	666	1.95	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
44	20241122	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	678	-20	5	-2.87	148861193	213928	74.02	702	718	666	907	489	698	695.85	0.00	0	-21689	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	401	-1.51	0.98	12	0.36	-449.00	689.00	4385	20231218	-84.54	666	20241122	1.80	3875	-82.50	20240102	666	1.80	20241122	4385	-84.54	20231218	666	1.80	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
45	20241122	131011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	700	2	2	0.29	102169186	145876	50.48	702	718	693	907	489	698	700.38	0.00	0	-19658	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	414	-1.56	1.02	12	0.25	-449.00	689.00	4385	20231218	-84.04	693	20241122	1.01	3875	-81.94	20240102	693	1.01	20241122	4385	-84.04	20231218	693	1.01	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
46	20241122	121018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	701	3	2	0.43	76683668	109314	37.82	702	718	693	907	489	698	701.50	0.00	0	-15194	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	415	-1.56	1.02	12	0.18	-449.00	689.00	4385	20231218	-84.01	693	20241122	1.15	3875	-81.91	20240102	693	1.15	20241122	4385	-84.01	20231218	693	1.15	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
47	20241122	111008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	699	1	2	0.14	64035583	91190	31.55	702	718	693	907	489	698	702.22	0.00	0	-14456	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	414	-1.56	1.01	12	0.15	-449.00	689.00	4385	20231218	-84.06	693	20241122	0.87	3875	-81.96	20240102	693	0.87	20241122	4385	-84.06	20231218	693	0.87	20241122	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
48	20241122	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	701	3	2	0.43	40046678	56825	19.66	702	718	699	907	489	698	704.74	0.00	0	9214	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	415	-1.56	1.02	12	0.10	-449.00	689.00	4385	20231218	-84.01	698	20241121	0.43	3875	-81.91	20240102	698	0.43	20241121	4385	-84.01	20231218	698	0.43	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
49	20241122	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	715	17	2	2.44	22841738	32362	11.20	702	718	700	907	489	698	705.82	0.00	0	14580	751	724	711	684	671	718	678	296	209	500	410	1	1	59171967	423	-1.59	1.04	12	0.05	-449.00	689.00	4385	20231218	-83.69	698	20241121	2.44	3875	-81.55	20240102	698	2.44	20241121	4385	-83.69	20231218	698	2.44	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
50	20241121	161007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	698	-14	5	-1.97	203106367	287157	127.79	700	738	698	925	499	712	707.40	0.00	0	-3240	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	413	-1.55	1.01	12	0.49	-449.00	689.00	4385	20231218	-84.08	698	20241121	0.00	3875	-81.99	20240102	698	0.00	20241121	4385	-84.08	20231218	698	0.00	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
51	20241121	151028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	704	-8	5	-1.12	180600594	254987	113.47	700	738	700	925	499	712	708.27	0.00	0	1043	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	417	-1.57	1.02	12	0.43	-449.00	689.00	4385	20231218	-83.95	700	20241121	0.57	3875	-81.83	20240102	700	0.57	20241121	4385	-83.95	20231218	700	0.57	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
52	20241121	141025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	708	-4	5	-0.56	126072707	177561	79.02	700	738	700	925	499	712	710.02	0.00	0	-6315	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	419	-1.58	1.03	12	0.30	-449.00	689.00	4385	20231218	-83.85	700	20241121	1.14	3875	-81.73	20240102	700	1.14	20241121	4385	-83.85	20231218	700	1.14	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
53	20241121	131018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	707	-5	5	-0.70	110125394	155120	69.03	700	738	700	925	499	712	709.94	0.00	0	-7510	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	418	-1.57	1.03	12	0.26	-449.00	689.00	4385	20231218	-83.88	700	20241121	1.00	3875	-81.75	20240102	700	1.00	20241121	4385	-83.88	20231218	700	1.00	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
54	20241121	121019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	715	3	2	0.42	88402729	124420	55.37	700	738	700	925	499	712	710.52	0.00	0	-6185	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	423	-1.59	1.04	12	0.21	-449.00	689.00	4385	20231218	-83.69	700	20241121	2.14	3875	-81.55	20240102	700	2.14	20241121	4385	-83.69	20231218	700	2.14	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
55	20241121	111023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	717	5	2	0.70	81682634	114992	51.17	700	738	700	925	499	712	710.33	0.00	0	-8056	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	424	-1.60	1.04	12	0.19	-449.00	689.00	4385	20231218	-83.65	700	20241121	2.43	3875	-81.50	20240102	700	2.43	20241121	4385	-83.65	20231218	700	2.43	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
56	20241121	101022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	718	6	2	0.84	59959827	84467	37.59	700	738	700	925	499	712	709.86	0.00	0	-6715	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	425	-1.60	1.04	12	0.14	-449.00	689.00	4385	20231218	-83.63	700	20241121	2.57	3875	-81.47	20240102	700	2.57	20241121	4385	-83.63	20231218	700	2.57	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
57	20241121	091024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	713	1	2	0.14	38273340	54247	24.14	700	723	700	925	499	712	705.54	0.00	0	284	736	723	714	701	692	719	697	296	213	500	420	1	1	59171967	422	-1.59	1.03	12	0.09	-449.00	689.00	4385	20231218	-83.74	700	20241121	1.86	3875	-81.60	20240102	700	1.86	20241121	4385	-83.74	20231218	700	1.86	20241121	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
58	20241120	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	712	-17	5	-2.33	157647388	221297	60.26	721	727	705	947	511	729	712.38	0.00	0	13162	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	421	-1.59	1.03	12	0.37	-449.00	689.00	4385	20231218	-83.76	700	20241112	1.71	3875	-81.63	20240102	700	1.71	20241112	4385	-83.76	20231218	700	1.71	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
59	20241120	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	714	-15	5	-2.06	146973538	206310	56.18	721	727	705	947	511	729	712.39	0.00	0	16607	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	422	-1.59	1.04	12	0.35	-449.00	689.00	4385	20231218	-83.72	700	20241112	2.00	3875	-81.57	20240102	700	2.00	20241112	4385	-83.72	20231218	700	2.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
60	20241120	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	720	-9	5	-1.23	137540530	193151	52.60	721	727	705	947	511	729	712.09	0.00	0	19982	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	426	-1.60	1.04	12	0.33	-449.00	689.00	4385	20231218	-83.58	700	20241112	2.86	3875	-81.42	20240102	700	2.86	20241112	4385	-83.58	20231218	700	2.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
61	20241120	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	714	-15	5	-2.06	132994600	186823	50.87	721	727	705	947	511	729	711.87	0.00	0	21998	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	422	-1.59	1.04	12	0.32	-449.00	689.00	4385	20231218	-83.72	700	20241112	2.00	3875	-81.57	20240102	700	2.00	20241112	4385	-83.72	20231218	700	2.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
62	20241120	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	707	-22	5	-3.02	115175081	161903	44.09	721	727	705	947	511	729	711.38	0.00	0	2831	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	418	-1.57	1.03	12	0.27	-449.00	689.00	4385	20231218	-83.88	700	20241112	1.00	3875	-81.75	20240102	700	1.00	20241112	4385	-83.88	20231218	700	1.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
63	20241120	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	714	-15	5	-2.06	98684136	138660	37.76	721	727	705	947	511	729	711.70	0.00	0	1811	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	422	-1.59	1.04	12	0.23	-449.00	689.00	4385	20231218	-83.72	700	20241112	2.00	3875	-81.57	20240102	700	2.00	20241112	4385	-83.72	20231218	700	2.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
64	20241120	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	710	-19	5	-2.61	72876393	102296	27.86	721	727	705	947	511	729	712.41	0.00	0	-7320	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	420	-1.58	1.03	12	0.17	-449.00	689.00	4385	20231218	-83.81	700	20241112	1.43	3875	-81.68	20240102	700	1.43	20241112	4385	-83.81	20231218	700	1.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
65	20241120	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	718	-11	5	-1.51	11821036	16425	4.47	721	727	718	947	511	729	719.70	0.00	0	2642	790	759	738	707	686	749	697	296	218	500	430	1	1	59171967	425	-1.60	1.04	12	0.03	-449.00	689.00	4385	20231218	-83.63	700	20241112	2.57	3875	-81.47	20240102	700	2.57	20241112	4385	-83.63	20231218	700	2.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
66	20241119	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	729	-14	5	-1.88	265553390	363600	173.33	743	769	717	965	521	743	730.34	0.00	0	-7099	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	431	-1.62	1.06	12	0.61	-449.00	689.00	4385	20231218	-83.38	700	20241112	4.14	3875	-81.19	20240102	700	4.14	20241112	4385	-83.38	20231218	700	4.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
67	20241119	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	726	-17	5	-2.29	261603156	358176	170.74	743	769	717	965	521	743	730.38	0.00	0	-3651	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	430	-1.62	1.05	12	0.61	-449.00	689.00	4385	20231218	-83.44	700	20241112	3.71	3875	-81.26	20240102	700	3.71	20241112	4385	-83.44	20231218	700	3.71	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
68	20241119	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	733	-10	5	-1.35	240199376	328821	156.75	743	769	717	965	521	743	730.49	0.00	0	-3972	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	434	-1.63	1.06	12	0.56	-449.00	689.00	4385	20231218	-83.28	700	20241112	4.71	3875	-81.08	20240102	700	4.71	20241112	4385	-83.28	20231218	700	4.71	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
69	20241119	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	724	-19	5	-2.56	166672448	230025	109.65	743	769	717	965	521	743	724.58	0.00	0	-3155	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	428	-1.61	1.05	12	0.39	-449.00	689.00	4385	20231218	-83.49	700	20241112	3.43	3875	-81.32	20240102	700	3.43	20241112	4385	-83.49	20231218	700	3.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
70	20241119	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	723	-20	5	-2.69	133494920	183955	87.69	743	769	719	965	521	743	725.69	0.00	0	2898	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	428	-1.61	1.05	12	0.31	-449.00	689.00	4385	20231218	-83.51	700	20241112	3.29	3875	-81.34	20240102	700	3.29	20241112	4385	-83.51	20231218	700	3.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
71	20241119	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	722	-21	5	-2.83	94813886	130381	62.15	743	769	719	965	521	743	727.21	0.00	0	13542	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	427	-1.61	1.05	12	0.22	-449.00	689.00	4385	20231218	-83.53	700	20241112	3.14	3875	-81.37	20240102	700	3.14	20241112	4385	-83.53	20231218	700	3.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
72	20241119	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	-13	5	-1.75	74948831	102844	49.03	743	769	720	965	521	743	728.76	0.00	0	36112	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	432	-1.63	1.06	12	0.17	-449.00	689.00	4385	20231218	-83.35	700	20241112	4.29	3875	-81.16	20240102	700	4.29	20241112	4385	-83.35	20231218	700	4.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
73	20241119	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	736	-7	5	-0.94	8978491	11958	5.70	743	769	735	965	521	743	750.84	0.00	0	-6299	793	768	754	729	715	761	722	296	222	500	440	1	1	59171967	436	-1.64	1.07	12	0.02	-449.00	689.00	4385	20231218	-83.22	700	20241112	5.14	3875	-81.01	20240102	700	5.14	20241112	4385	-83.22	20231218	700	5.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
74	20241118	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	743	-16	5	-2.11	159427040	209515	97.10	751	779	740	986	532	759	760.94	0.00	0	-64971	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	440	-1.65	1.08	12	0.35	-449.00	689.00	4385	20231218	-83.06	700	20241112	6.14	3875	-80.83	20240102	700	6.14	20241112	4385	-83.06	20231218	700	6.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
75	20241118	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	747	-12	5	-1.58	157067892	206339	95.63	751	779	740	986	532	759	761.21	0.00	0	-64963	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	442	-1.66	1.08	12	0.35	-449.00	689.00	4385	20231218	-82.96	700	20241112	6.71	3875	-80.72	20240102	700	6.71	20241112	4385	-82.96	20231218	700	6.71	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
76	20241118	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-4	5	-0.53	136144493	178247	82.61	751	779	746	986	532	759	763.80	0.00	0	-58244	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	447	-1.68	1.10	12	0.30	-449.00	689.00	4385	20231218	-82.78	700	20241112	7.86	3875	-80.52	20240102	700	7.86	20241112	4385	-82.78	20231218	700	7.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
77	20241118	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	764	5	2	0.66	123898252	161994	75.08	751	779	746	986	532	759	764.84	0.00	0	-55570	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	452	-1.70	1.11	12	0.27	-449.00	689.00	4385	20231218	-82.58	700	20241112	9.14	3875	-80.28	20240102	700	9.14	20241112	4385	-82.58	20231218	700	9.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
78	20241118	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	-5	5	-0.66	110305664	143970	66.73	751	779	746	986	532	759	766.18	0.00	0	-46369	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	446	-1.68	1.09	12	0.24	-449.00	689.00	4385	20231218	-82.81	700	20241112	7.71	3875	-80.54	20240102	700	7.71	20241112	4385	-82.81	20231218	700	7.71	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
79	20241118	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	758	-1	5	-0.13	94829656	123499	57.24	751	779	746	986	532	759	767.87	0.00	0	-31846	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	449	-1.69	1.10	12	0.21	-449.00	689.00	4385	20231218	-82.71	700	20241112	8.29	3875	-80.44	20240102	700	8.29	20241112	4385	-82.71	20231218	700	8.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
80	20241118	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	771	12	2	1.58	69527198	90344	41.87	751	779	746	986	532	759	769.61	0.00	0	-29244	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	456	-1.72	1.12	12	0.15	-449.00	689.00	4385	20231218	-82.42	700	20241112	10.14	3875	-80.10	20240102	700	10.14	20241112	4385	-82.42	20231218	700	10.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
81	20241118	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	746	-13	5	-1.71	2702356	3584	1.66	751	770	746	986	532	759	753.71	0.00	0	-1447	811	785	764	738	717	774	727	296	227	500	450	1	1	59171967	441	-1.66	1.08	12	0.01	-449.00	689.00	4385	20231218	-82.99	700	20241112	6.57	3875	-80.75	20240102	700	6.57	20241112	4385	-82.99	20231218	700	6.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
82	20241115	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	759	-32	5	-4.05	163810330	215764	35.45	760	790	743	1028	554	791	759.21	0.00	0	-14320	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	449	-1.69	1.10	12	0.36	-449.00	689.00	4385	20231218	-82.69	700	20241112	8.43	3875	-80.41	20240102	700	8.43	20241112	4385	-82.69	20231218	700	8.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
83	20241115	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-36	5	-4.55	154561175	203575	33.45	760	790	743	1028	554	791	759.23	0.00	0	-5825	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	447	-1.68	1.10	12	0.34	-449.00	689.00	4385	20231218	-82.78	700	20241112	7.86	3875	-80.52	20240102	700	7.86	20241112	4385	-82.78	20231218	700	7.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
84	20241115	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-35	5	-4.42	135858130	178819	29.38	760	790	743	1028	554	791	759.75	0.00	0	-3851	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	447	-1.68	1.10	12	0.30	-449.00	689.00	4385	20231218	-82.76	700	20241112	8.00	3875	-80.49	20240102	700	8.00	20241112	4385	-82.76	20231218	700	8.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
85	20241115	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	759	-32	5	-4.05	129718680	170709	28.05	760	790	743	1028	554	791	759.88	0.00	0	-2373	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	449	-1.69	1.10	12	0.29	-449.00	689.00	4385	20231218	-82.69	700	20241112	8.43	3875	-80.41	20240102	700	8.43	20241112	4385	-82.69	20231218	700	8.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
86	20241115	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	760	-31	5	-3.92	110878751	145742	23.95	760	790	743	1028	554	791	760.79	0.00	0	-9665	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	450	-1.69	1.10	12	0.25	-449.00	689.00	4385	20231218	-82.67	700	20241112	8.57	3875	-80.39	20240102	700	8.57	20241112	4385	-82.67	20231218	700	8.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
87	20241115	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	762	-29	5	-3.67	91783219	120456	19.79	760	790	743	1028	554	791	761.96	0.00	0	-4299	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	451	-1.70	1.11	12	0.20	-449.00	689.00	4385	20231218	-82.62	700	20241112	8.86	3875	-80.34	20240102	700	8.86	20241112	4385	-82.62	20231218	700	8.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
88	20241115	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-36	5	-4.55	78561226	103041	16.93	760	790	743	1028	554	791	762.43	0.00	0	6848	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	447	-1.68	1.10	12	0.17	-449.00	689.00	4385	20231218	-82.78	700	20241112	7.86	3875	-80.52	20240102	700	7.86	20241112	4385	-82.78	20231218	700	7.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
89	20241115	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	-18	5	-2.28	28944698	38021	6.25	760	790	743	1028	554	791	761.28	0.00	0	1345	863	827	784	748	705	845	766	296	237	500	470	1	1	59171967	457	-1.72	1.12	12	0.06	-449.00	689.00	4385	20231218	-82.37	700	20241112	10.43	3875	-80.05	20240102	700	10.43	20241112	4385	-82.37	20231218	700	10.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
90	20241114	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	792	51	2	6.88	475356286	602140	60.06	757	820	741	963	519	741	789.45	0.00	0	39991	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	469	-1.76	1.15	12	1.02	-449.00	689.00	4385	20231218	-81.94	700	20241112	13.14	3875	-79.56	20240102	700	13.14	20241112	4385	-81.94	20231218	700	13.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
91	20241114	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	779	38	2	5.13	453175708	573955	57.25	757	820	741	963	519	741	789.57	0.00	0	39047	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	461	-1.73	1.13	12	0.97	-449.00	689.00	4385	20231218	-82.23	700	20241112	11.29	3875	-79.90	20240102	700	11.29	20241112	4385	-82.23	20231218	700	11.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
92	20241114	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	792	51	2	6.88	413669099	523376	52.20	757	820	741	963	519	741	790.39	0.00	0	38029	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	469	-1.76	1.15	12	0.88	-449.00	689.00	4385	20231218	-81.94	700	20241112	13.14	3875	-79.56	20240102	700	13.14	20241112	4385	-81.94	20231218	700	13.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
93	20241114	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	40	2	5.40	372659271	471161	46.99	757	820	741	963	519	741	790.94	0.00	0	39381	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	462	-1.74	1.13	12	0.80	-449.00	689.00	4385	20231218	-82.19	700	20241112	11.57	3875	-79.85	20240102	700	11.57	20241112	4385	-82.19	20231218	700	11.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
94	20241114	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	41	2	5.53	361611124	456970	45.58	757	820	741	963	519	741	791.32	0.00	0	37068	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	463	-1.74	1.13	12	0.77	-449.00	689.00	4385	20231218	-82.17	700	20241112	11.71	3875	-79.82	20240102	700	11.71	20241112	4385	-82.17	20231218	700	11.71	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
95	20241114	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	800	59	2	7.96	311565439	393071	39.21	757	820	741	963	519	741	792.65	0.00	0	19813	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	473	-1.78	1.16	12	0.66	-449.00	689.00	4385	20231218	-81.76	700	20241112	14.29	3875	-79.35	20240102	700	14.29	20241112	4385	-81.76	20231218	700	14.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
96	20241114	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	744	3	2	0.40	25453253	34135	3.40	757	758	741	963	519	741	745.67	0.00	0	9383	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	440	-1.66	1.08	12	0.06	-449.00	689.00	4385	20231218	-83.03	700	20241112	6.29	3875	-80.80	20240102	700	6.29	20241112	4385	-83.03	20231218	700	6.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
97	20241114	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	0	3	0.00	0	0	0.00	0	0	0	963	519	741	0.00	0.00	0	0	849	794	754	699	659	822	727	296	222	500	440	1	1	59171967	438	-1.65	1.08	12	0.00	-449.00	689.00	4385	20231218	-83.10	700	20241112	5.86	3875	-80.88	20240102	700	5.86	20241112	4385	-83.10	20231218	700	5.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
98	20241113	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	11	2	1.51	762905075	996802	233.05	714	809	714	949	511	730	765.36	0.00	0	15077	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	438	-1.65	1.08	12	1.68	-449.00	689.00	4385	20231218	-83.10	700	20241112	5.86	3875	-80.88	20240102	700	5.86	20241112	4385	-83.10	20231218	700	5.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
99	20241113	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	22	2	3.01	734243968	958460	224.09	714	809	714	949	511	730	766.07	0.00	0	11972	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	445	-1.67	1.09	12	1.62	-449.00	689.00	4385	20231218	-82.85	700	20241112	7.43	3875	-80.59	20240102	700	7.43	20241112	4385	-82.85	20231218	700	7.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
100	20241113	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	40	2	5.48	276962623	369366	86.36	714	779	714	949	511	730	749.83	0.00	0	25575	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	456	-1.71	1.12	12	0.62	-449.00	689.00	4385	20231218	-82.44	700	20241112	10.00	3875	-80.13	20240102	700	10.00	20241112	4385	-82.44	20231218	700	10.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
101	20241113	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	22	2	3.01	221892779	297234	69.49	714	779	714	949	511	730	746.53	0.00	0	24076	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	445	-1.67	1.09	12	0.50	-449.00	689.00	4385	20231218	-82.85	700	20241112	7.43	3875	-80.59	20240102	700	7.43	20241112	4385	-82.85	20231218	700	7.43	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
102	20241113	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	18	2	2.47	196745259	263732	61.66	714	779	714	949	511	730	746.00	0.00	0	27409	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	443	-1.67	1.09	12	0.45	-449.00	689.00	4385	20231218	-82.94	700	20241112	6.86	3875	-80.70	20240102	700	6.86	20241112	4385	-82.94	20231218	700	6.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
103	20241113	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	753	23	2	3.15	109979294	148874	34.81	714	753	714	949	511	730	738.74	0.00	0	7317	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	446	-1.68	1.09	12	0.25	-449.00	689.00	4385	20231218	-82.83	700	20241112	7.57	3875	-80.57	20240102	700	7.57	20241112	4385	-82.83	20231218	700	7.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
104	20241113	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	20	2	2.74	41540069	56963	13.32	714	750	714	949	511	730	729.25	0.00	0	-2645	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	444	-1.67	1.09	12	0.10	-449.00	689.00	4385	20231218	-82.90	700	20241112	7.14	3875	-80.65	20240102	700	7.14	20241112	4385	-82.90	20231218	700	7.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
105	20241113	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	0	3	0.00	2181591	3051	0.71	714	730	714	949	511	730	715.04	0.00	0	173	780	754	727	701	674	741	688	296	219	500	430	1	1	59171967	432	-1.63	1.06	12	0.01	-449.00	689.00	4385	20231218	-83.35	700	20241112	4.29	3875	-81.16	20240102	700	4.29	20241112	4385	-83.35	20231218	700	4.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
106	20241112	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	730	-20	5	-2.67	309018460	427425	149.81	751	753	700	975	525	750	722.96	0.00	0	136121	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	432	-1.63	1.06	12	0.72	-449.00	689.00	4385	20231218	-83.35	700	20241112	4.29	3875	-81.16	20240102	700	4.29	20241112	4385	-83.35	20231218	700	4.29	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
107	20241112	150933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	732	-18	5	-2.40	304419187	421126	147.61	751	753	700	975	525	750	722.87	0.00	0	134835	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	433	-1.63	1.06	12	0.71	-449.00	689.00	4385	20231218	-83.31	700	20241112	4.57	3875	-81.11	20240102	700	4.57	20241112	4385	-83.31	20231218	700	4.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
108	20241112	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	739	-11	5	-1.47	276813191	383613	134.46	751	753	700	975	525	750	721.59	0.00	0	115181	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	437	-1.65	1.07	12	0.65	-449.00	689.00	4385	20231218	-83.15	700	20241112	5.57	3875	-80.93	20240102	700	5.57	20241112	4385	-83.15	20231218	700	5.57	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
109	20241112	130938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	727	-23	5	-3.07	244123980	338839	118.77	751	753	700	975	525	750	720.47	0.00	0	106663	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	430	-1.62	1.06	12	0.57	-449.00	689.00	4385	20231218	-83.42	700	20241112	3.86	3875	-81.24	20240102	700	3.86	20241112	4385	-83.42	20231218	700	3.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
110	20241112	120934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	715	-35	5	-4.67	190805548	264770	92.80	751	753	700	975	525	750	720.65	0.00	0	67627	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	423	-1.59	1.04	12	0.45	-449.00	689.00	4385	20231218	-83.69	700	20241112	2.14	3875	-81.55	20240102	700	2.14	20241112	4385	-83.69	20231218	700	2.14	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
111	20241112	110930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	720	-30	5	-4.00	156241226	216425	75.86	751	753	700	975	525	750	721.92	0.00	0	56107	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	426	-1.60	1.04	12	0.37	-449.00	689.00	4385	20231218	-83.58	700	20241112	2.86	3875	-81.42	20240102	700	2.86	20241112	4385	-83.58	20231218	700	2.86	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
112	20241112	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	714	-36	5	-4.80	126907554	175482	61.51	751	753	700	975	525	750	723.19	0.00	0	36100	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	422	-1.59	1.04	12	0.30	-449.00	689.00	4385	20231218	-83.72	700	20241112	2.00	3875	-81.57	20240102	700	2.00	20241112	4385	-83.72	20231218	700	2.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
113	20241112	090927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	721	-29	5	-3.87	42653969	58053	20.35	751	753	700	975	525	750	734.74	0.00	0	-8308	792	771	749	728	706	760	717	296	225	500	450	1	1	59171967	427	-1.61	1.05	12	0.10	-449.00	689.00	4385	20231218	-83.56	700	20241112	3.00	3875	-81.39	20240102	700	3.00	20241112	4385	-83.56	20231218	700	3.00	20241112	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
114	20241111	160921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	750	-10	5	-1.32	208362995	279113	92.42	762	770	727	988	532	760	746.52	0.00	0	48597	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	444	-1.67	1.09	12	0.47	-449.00	689.00	4385	20231218	-82.90	727	20241111	3.16	3875	-80.65	20240102	727	3.16	20241111	4385	-82.90	20231218	727	3.16	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
115	20241111	150948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	752	-8	5	-1.05	201205916	269557	89.25	762	770	727	988	532	760	746.43	0.00	0	46744	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	445	-1.67	1.09	12	0.46	-449.00	689.00	4385	20231218	-82.85	727	20241111	3.44	3875	-80.59	20240102	727	3.44	20241111	4385	-82.85	20231218	727	3.44	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
116	20241111	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	745	-15	5	-1.97	173686261	232625	77.02	762	770	727	988	532	760	746.63	0.00	0	38071	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	441	-1.66	1.08	12	0.39	-449.00	689.00	4385	20231218	-83.01	727	20241111	2.48	3875	-80.77	20240102	727	2.48	20241111	4385	-83.01	20231218	727	2.48	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
117	20241111	130933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	743	-17	5	-2.24	169312869	226727	75.07	762	770	727	988	532	760	746.77	0.00	0	36755	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	440	-1.65	1.08	12	0.38	-449.00	689.00	4385	20231218	-83.06	727	20241111	2.20	3875	-80.83	20240102	727	2.20	20241111	4385	-83.06	20231218	727	2.20	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
118	20241111	120929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	748	-12	5	-1.58	148607958	199098	65.92	762	770	727	988	532	760	746.40	0.00	0	39748	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	443	-1.67	1.09	12	0.34	-449.00	689.00	4385	20231218	-82.94	727	20241111	2.89	3875	-80.70	20240102	727	2.89	20241111	4385	-82.94	20231218	727	2.89	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
119	20241111	110927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	748	-12	5	-1.58	124356547	166532	55.14	762	770	727	988	532	760	746.74	0.00	0	31635	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	443	-1.67	1.09	12	0.28	-449.00	689.00	4385	20231218	-82.94	727	20241111	2.89	3875	-80.70	20240102	727	2.89	20241111	4385	-82.94	20231218	727	2.89	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
120	20241111	100921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	739	-21	5	-2.76	66354090	87928	29.11	762	770	739	988	532	760	754.64	0.00	0	6730	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	437	-1.65	1.07	12	0.15	-449.00	689.00	4385	20231218	-83.15	739	20241111	0.00	3875	-80.93	20240102	739	0.00	20241111	4385	-83.15	20231218	739	0.00	20241111	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
121	20241111	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	10	2	1.32	15428556	20194	6.69	762	770	758	988	532	760	764.02	0.00	0	2331	786	773	763	750	740	768	745	296	228	500	450	1	1	59171967	456	-1.71	1.12	12	0.03	-449.00	689.00	4385	20231218	-82.44	744	20241107	3.49	3875	-80.13	20240102	744	3.49	20241107	4385	-82.44	20231218	744	3.49	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
122	20241108	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	760	7	2	0.93	227259715	299026	82.05	776	776	753	978	528	753	760.00	0.00	0	77905	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	450	-1.69	1.10	12	0.51	-449.00	689.00	4385	20231218	-82.67	744	20241107	2.15	3875	-80.39	20240102	744	2.15	20241107	4385	-82.67	20231218	744	2.15	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
123	20241108	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	760	7	2	0.93	217145296	285736	78.40	776	776	753	978	528	753	759.95	0.00	0	76026	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	450	-1.69	1.10	12	0.48	-449.00	689.00	4385	20231218	-82.67	744	20241107	2.15	3875	-80.39	20240102	744	2.15	20241107	4385	-82.67	20231218	744	2.15	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
124	20241108	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	10	2	1.33	189161564	249022	68.33	776	776	753	978	528	753	759.62	0.00	0	58205	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	451	-1.70	1.11	12	0.42	-449.00	689.00	4385	20231218	-82.60	744	20241107	2.55	3875	-80.31	20240102	744	2.55	20241107	4385	-82.60	20231218	744	2.55	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
125	20241108	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	10	2	1.33	150625660	198443	54.45	776	776	753	978	528	753	759.04	0.00	0	46150	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	451	-1.70	1.11	12	0.34	-449.00	689.00	4385	20231218	-82.60	744	20241107	2.55	3875	-80.31	20240102	744	2.55	20241107	4385	-82.60	20231218	744	2.55	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
126	20241108	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	764	11	2	1.46	139494487	183778	50.42	776	776	753	978	528	753	759.04	0.00	0	43123	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	452	-1.70	1.11	12	0.31	-449.00	689.00	4385	20231218	-82.58	744	20241107	2.69	3875	-80.28	20240102	744	2.69	20241107	4385	-82.58	20231218	744	2.69	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
127	20241108	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	767	14	2	1.86	105881294	139573	38.30	776	776	753	978	528	753	758.61	0.00	0	31870	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	454	-1.71	1.11	12	0.24	-449.00	689.00	4385	20231218	-82.51	744	20241107	3.09	3875	-80.21	20240102	744	3.09	20241107	4385	-82.51	20231218	744	3.09	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
128	20241108	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	761	8	2	1.06	79742698	105311	28.89	776	776	753	978	528	753	757.21	0.00	0	23108	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	450	-1.69	1.10	12	0.18	-449.00	689.00	4385	20231218	-82.65	744	20241107	2.28	3875	-80.36	20240102	744	2.28	20241107	4385	-82.65	20231218	744	2.28	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
129	20241108	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	764	11	2	1.46	9759910	12828	3.52	776	776	755	978	528	753	760.83	0.00	0	2619	800	776	760	736	720	768	728	296	225	500	450	1	1	59171967	452	-1.70	1.11	12	0.02	-449.00	689.00	4385	20231218	-82.58	744	20241107	2.69	3875	-80.28	20240102	744	2.69	20241107	4385	-82.58	20231218	744	2.69	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
130	20241107	160914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	753	-7	5	-0.92	275282613	363519	63.85	780	784	744	988	532	760	757.27	0.00	0	79738	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	446	-1.68	1.09	12	0.61	-449.00	689.00	4385	20231218	-82.83	744	20241107	1.21	3875	-80.57	20240102	744	1.21	20241107	4385	-82.83	20231218	744	1.21	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
131	20241107	150919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	763	3	2	0.39	255037244	336835	59.16	780	784	744	988	532	760	757.16	0.00	0	68840	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	451	-1.70	1.11	12	0.57	-449.00	689.00	4385	20231218	-82.60	744	20241107	2.55	3875	-80.31	20240102	744	2.55	20241107	4385	-82.60	20231218	744	2.55	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
132	20241107	140922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	759	-1	5	-0.13	218544577	288873	50.74	780	784	744	988	532	760	756.54	0.00	0	47603	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	449	-1.69	1.10	12	0.49	-449.00	689.00	4385	20231218	-82.69	744	20241107	2.02	3875	-80.41	20240102	744	2.02	20241107	4385	-82.69	20231218	744	2.02	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
133	20241107	130923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	752	-8	5	-1.05	176480145	233294	40.97	780	784	744	988	532	760	756.47	0.00	0	40304	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	445	-1.67	1.09	12	0.39	-449.00	689.00	4385	20231218	-82.85	744	20241107	1.08	3875	-80.59	20240102	744	1.08	20241107	4385	-82.85	20231218	744	1.08	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
134	20241107	120918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	760	0	3	0.00	150067089	198292	34.83	780	784	744	988	532	760	756.80	0.00	0	29594	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	450	-1.69	1.10	12	0.34	-449.00	689.00	4385	20231218	-82.67	744	20241107	2.15	3875	-80.39	20240102	744	2.15	20241107	4385	-82.67	20231218	744	2.15	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
135	20241107	110914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	756	-4	5	-0.53	143027955	188999	33.19	780	784	744	988	532	760	756.76	0.00	0	22786	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	447	-1.68	1.10	12	0.32	-449.00	689.00	4385	20231218	-82.76	744	20241107	1.61	3875	-80.49	20240102	744	1.61	20241107	4385	-82.76	20231218	744	1.61	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
136	20241107	100916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	753	-7	5	-0.92	127055238	167770	29.47	780	784	744	988	532	760	757.31	0.00	0	20503	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	446	-1.68	1.09	12	0.28	-449.00	689.00	4385	20231218	-82.83	744	20241107	1.21	3875	-80.57	20240102	744	1.21	20241107	4385	-82.83	20231218	744	1.21	20241107	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
137	20241107	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	767	7	2	0.92	20979608	27131	4.77	780	784	763	988	532	760	773.36	0.00	0	-6100	783	771	763	751	743	767	747	296	228	500	450	1	1	59171967	454	-1.71	1.11	12	0.05	-449.00	689.00	4385	20231218	-82.51	755	20241105	1.59	3875	-80.21	20240102	755	1.59	20241105	4385	-82.51	20231218	755	1.59	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
138	20241106	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	760	-15	5	-1.94	430770173	566135	39.69	775	775	755	1007	543	775	760.90	0.00	0	110655	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	450	-1.69	1.10	12	0.96	-449.00	689.00	4385	20231218	-82.67	755	20241106	0.66	3875	-80.39	20240102	755	0.66	20241106	4385	-82.67	20231218	755	0.66	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
139	20241106	150951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	768	-7	5	-0.90	396506577	521336	36.55	775	775	755	1007	543	775	760.56	0.00	0	101760	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	454	-1.71	1.11	12	0.88	-449.00	689.00	4385	20231218	-82.49	755	20241106	1.72	3875	-80.18	20240102	755	1.72	20241106	4385	-82.49	20231218	755	1.72	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
140	20241106	140942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	765	-10	5	-1.29	371163065	488301	34.23	775	775	755	1007	543	775	760.11	0.00	0	91152	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	453	-1.70	1.11	12	0.83	-449.00	689.00	4385	20231218	-82.55	755	20241106	1.32	3875	-80.26	20240102	755	1.32	20241106	4385	-82.55	20231218	755	1.32	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
141	20241106	130952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	759	-16	5	-2.06	265621596	349503	24.50	775	775	755	1007	543	775	760.00	0.00	0	62223	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	449	-1.69	1.10	12	0.59	-449.00	689.00	4385	20231218	-82.69	755	20241106	0.53	3875	-80.41	20240102	755	0.53	20241106	4385	-82.69	20231218	755	0.53	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
142	20241106	120921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	763	-12	5	-1.55	230355973	303106	21.25	775	775	755	1007	543	775	759.98	0.00	0	73290	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	451	-1.70	1.11	12	0.51	-449.00	689.00	4385	20231218	-82.60	755	20241106	1.06	3875	-80.31	20240102	755	1.06	20241106	4385	-82.60	20231218	755	1.06	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
143	20241106	110925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	760	-15	5	-1.94	197170522	259485	18.19	775	775	755	1007	543	775	759.85	0.00	0	65120	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	450	-1.69	1.10	12	0.44	-449.00	689.00	4385	20231218	-82.67	755	20241106	0.66	3875	-80.39	20240102	755	0.66	20241106	4385	-82.67	20231218	755	0.66	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
144	20241106	100932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	759	-16	5	-2.06	138255049	182004	12.76	775	775	755	1007	543	775	759.63	0.00	0	50066	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	449	-1.69	1.10	12	0.31	-449.00	689.00	4385	20231218	-82.69	755	20241106	0.53	3875	-80.41	20240102	755	0.53	20241106	4385	-82.69	20231218	755	0.53	20241106	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
145	20241106	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	-7	5	-0.90	44160457	57949	4.06	775	775	756	1007	543	775	762.06	0.00	0	21290	805	789	772	756	739	781	748	296	232	500	460	1	1	59171967	454	-1.71	1.11	12	0.10	-449.00	689.00	4385	20231218	-82.49	755	20241105	1.72	3875	-80.18	20240102	755	1.72	20241105	4385	-82.49	20231218	755	1.72	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
146	20241105	160859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	775	-7	5	-0.90	1093580632	1421108	14.36	782	788	755	1016	548	782	769.52	0.00	0	-4788	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	459	-1.73	1.12	12	2.40	-449.00	689.00	4385	20231218	-82.33	755	20241105	2.65	3875	-80.00	20240102	755	2.65	20241105	4385	-82.33	20231218	755	2.65	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
147	20241105	150917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	766	-16	5	-2.05	1053199420	1368753	13.83	782	788	755	1016	548	782	769.46	0.00	0	-2108	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	453	-1.71	1.11	12	2.31	-449.00	689.00	4385	20231218	-82.53	755	20241105	1.46	3875	-80.23	20240102	755	1.46	20241105	4385	-82.53	20231218	755	1.46	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
148	20241105	140911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	763	-19	5	-2.43	966254564	1255038	12.68	782	788	755	1016	548	782	769.90	0.00	0	-11830	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	451	-1.70	1.11	12	2.12	-449.00	689.00	4385	20231218	-82.60	755	20241105	1.06	3875	-80.31	20240102	755	1.06	20241105	4385	-82.60	20231218	755	1.06	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
149	20241105	130919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	763	-19	5	-2.43	875847145	1136139	11.48	782	788	755	1016	548	782	770.89	0.00	0	-7779	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	451	-1.70	1.11	12	1.92	-449.00	689.00	4385	20231218	-82.60	755	20241105	1.06	3875	-80.31	20240102	755	1.06	20241105	4385	-82.60	20231218	755	1.06	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
150	20241105	120910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	765	-17	5	-2.17	771073843	998474	10.09	782	788	755	1016	548	782	772.25	0.00	0	1000	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	453	-1.70	1.11	12	1.69	-449.00	689.00	4385	20231218	-82.55	755	20241105	1.32	3875	-80.26	20240102	755	1.32	20241105	4385	-82.55	20231218	755	1.32	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
151	20241105	110857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	775	-7	5	-0.90	659887451	852906	8.62	782	788	757	1016	548	782	773.69	0.00	0	-8663	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	459	-1.73	1.12	12	1.44	-449.00	689.00	4385	20231218	-82.33	757	20241105	2.38	3875	-80.00	20240102	757	2.38	20241105	4385	-82.33	20231218	757	2.38	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
152	20241105	100907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	758	-24	5	-3.07	565374985	729073	7.37	782	788	757	1016	548	782	775.47	0.00	0	-10397	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	449	-1.69	1.10	12	1.23	-449.00	689.00	4385	20231218	-82.71	757	20241105	0.13	3875	-80.44	20240102	757	0.13	20241105	4385	-82.71	20231218	757	0.13	20241105	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
153	20241105	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	1	2	0.13	130019861	166264	1.68	782	788	771	1016	548	782	782.01	0.00	0	40316	1236	1008	895	667	554	952	611	296	234	500	460	1	1	59171967	463	-1.74	1.14	12	0.28	-449.00	689.00	4385	20231218	-82.14	769	20241024	1.82	3875	-79.79	20240102	769	1.82	20241024	4385	-82.14	20231218	769	1.82	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
154	20241104	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	-82	5	-9.49	9268297368	9793215	9106.58	879	1123	782	1123	605	864	946.48	0.00	0	-102116	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	463	-1.74	1.13	12	16.55	-449.00	689.00	4385	20231218	-82.17	769	20241024	1.69	3875	-79.82	20240102	769	1.69	20241024	4385	-82.17	20231218	769	1.69	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
155	20241104	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	794	-70	5	-8.10	8904470320	9331244	8677.00	879	1123	783	1123	605	864	954.26	0.00	0	-192719	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	470	-1.77	1.15	12	15.77	-449.00	689.00	4385	20231218	-81.89	769	20241024	3.25	3875	-79.51	20240102	769	3.25	20241024	4385	-81.89	20231218	769	3.25	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
156	20241104	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	827	-37	5	-4.28	7767959293	7914767	7359.83	879	1123	814	1123	605	864	981.45	0.00	0	-203727	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	489	-1.84	1.20	12	13.38	-449.00	689.00	4385	20231218	-81.14	769	20241024	7.54	3875	-78.66	20240102	769	7.54	20241024	4385	-81.14	20231218	769	7.54	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
157	20241104	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1042	178	2	20.60	2734056677	2543530	2365.19	879	1123	861	1123	605	864	1074.91	0.00	0	-36496	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	617	-2.32	1.51	12	4.30	-449.00	689.00	4385	20231218	-76.24	769	20241024	35.50	3875	-73.11	20240102	769	35.50	20241024	4385	-76.24	20231218	769	35.50	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
158	20241104	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	907	43	2	4.98	143293780	158574	147.46	879	924	861	1123	605	864	903.64	0.00	0	91852	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	537	-2.02	1.32	12	0.27	-449.00	689.00	4385	20231218	-79.32	769	20241024	17.95	3875	-76.59	20240102	769	17.95	20241024	4385	-79.32	20231218	769	17.95	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
159	20241104	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	900	36	2	4.17	124939027	138236	128.54	879	924	861	1123	605	864	903.81	0.00	0	72969	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	533	-2.00	1.31	12	0.23	-449.00	689.00	4385	20231218	-79.48	769	20241024	17.04	3875	-76.77	20240102	769	17.04	20241024	4385	-79.48	20231218	769	17.04	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
160	20241104	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	908	44	2	5.09	66936833	74575	69.35	879	915	861	1123	605	864	897.58	0.00	0	33309	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	537	-2.02	1.32	12	0.13	-449.00	689.00	4385	20231218	-79.29	769	20241024	18.08	3875	-76.57	20240102	769	18.08	20241024	4385	-79.29	20231218	769	18.08	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
161	20241104	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	880	16	2	1.85	5974444	6830	6.35	879	880	861	1123	605	864	874.74	0.00	0	1150	918	890	876	848	834	884	842	296	259	500	510	1	1	59171967	521	-1.96	1.28	12	0.01	-449.00	689.00	4385	20231218	-79.93	769	20241024	14.43	3875	-77.29	20240102	769	14.43	20241024	4385	-79.93	20231218	769	14.43	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
162	20241101	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	864	-32	5	-3.57	93963471	106925	77.06	896	904	862	1164	628	896	878.78	0.00	0	-37800	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	511	-1.92	1.25	12	0.18	-449.00	689.00	4385	20231218	-80.30	769	20241024	12.35	3875	-77.70	20240102	769	12.35	20241024	4385	-80.30	20231218	769	12.35	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
163	20241101	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	867	-29	5	-3.24	91378242	103943	74.91	896	904	862	1164	628	896	879.12	0.00	0	-35884	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	513	-1.93	1.26	12	0.18	-449.00	689.00	4385	20231218	-80.23	769	20241024	12.74	3875	-77.63	20240102	769	12.74	20241024	4385	-80.23	20231218	769	12.74	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
164	20241101	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	874	-22	5	-2.46	62516328	70814	51.04	896	904	872	1164	628	896	882.82	0.00	0	-19347	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	517	-1.95	1.27	12	0.12	-449.00	689.00	4385	20231218	-80.07	769	20241024	13.65	3875	-77.45	20240102	769	13.65	20241024	4385	-80.07	20231218	769	13.65	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
165	20241101	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	885	-11	5	-1.23	47753050	53937	38.87	896	904	873	1164	628	896	885.35	0.00	0	-8169	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	524	-1.97	1.28	12	0.09	-449.00	689.00	4385	20231218	-79.82	769	20241024	15.08	3875	-77.16	20240102	769	15.08	20241024	4385	-79.82	20231218	769	15.08	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
166	20241101	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	888	-8	5	-0.89	42664070	48166	34.71	896	904	873	1164	628	896	885.77	0.00	0	-5885	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	525	-1.98	1.29	12	0.08	-449.00	689.00	4385	20231218	-79.75	769	20241024	15.47	3875	-77.08	20240102	769	15.47	20241024	4385	-79.75	20231218	769	15.47	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
167	20241101	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	886	-10	5	-1.12	36614433	41375	29.82	896	904	873	1164	628	896	884.94	0.00	0	-8725	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	524	-1.97	1.29	12	0.07	-449.00	689.00	4385	20231218	-79.79	769	20241024	15.21	3875	-77.14	20240102	769	15.21	20241024	4385	-79.79	20231218	769	15.21	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
168	20241101	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	884	-12	5	-1.34	32136719	36301	26.16	896	904	873	1164	628	896	885.28	0.00	0	-11214	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	523	-1.97	1.28	12	0.06	-449.00	689.00	4385	20231218	-79.84	769	20241024	14.95	3875	-77.19	20240102	769	14.95	20241024	4385	-79.84	20231218	769	14.95	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N
169	20241101	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	901	5	2	0.56	5439465	6090	4.39	896	904	891	1164	628	896	893.18	0.00	0	2544	940	918	894	872	848	929	883	296	268	500	530	1	1	59171967	533	-2.01	1.31	12	0.01	-449.00	689.00	4385	20231218	-79.45	769	20241024	17.17	3875	-76.75	20240102	769	17.17	20241024	4385	-79.45	20231218	769	17.17	20241024	0.00	N	241820	500	295 억		0	N	N	0	N	00	N