KissMeData/330350/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	161225	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	-310	5	-2.85	5082243370	478522	63.31	10710	10800	10500	14150	7630	10890	10620.55	0.29	0	-17829	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1396	56.28	1.68	12	3.63	188.00	6297.00	13400	20231011	-21.04	6210	20230726	70.37	13400	-21.04	20231011	6210	70.37	20230726	13400	-21.04	20231011	6210	70.37	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
3	20231130	151223	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-240	5	-2.20	4780432510	450054	59.54	10710	10800	10500	14150	7630	10890	10621.67	0.29	0	-15950	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1405	56.65	1.69	12	3.41	188.00	6297.00	13400	20231011	-20.52	6210	20230726	71.50	13400	-20.52	20231011	6210	71.50	20230726	13400	-20.52	20231011	6210	71.50	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
4	20231130	141220	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-170	5	-1.56	3843819760	362446	47.95	10710	10800	10500	14150	7630	10890	10604.90	0.29	0	-13935	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1414	57.02	1.70	12	2.75	188.00	6297.00	13400	20231011	-20.00	6210	20230726	72.62	13400	-20.00	20231011	6210	72.62	20230726	13400	-20.00	20231011	6210	72.62	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
5	20231130	131219	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-300	5	-2.75	3422583070	322948	42.72	10710	10800	10500	14150	7630	10890	10597.57	0.29	0	-14210	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1397	56.33	1.68	12	2.45	188.00	6297.00	13400	20231011	-20.97	6210	20230726	70.53	13400	-20.97	20231011	6210	70.53	20230726	13400	-20.97	20231011	6210	70.53	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
6	20231130	121234	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-330	5	-3.03	3286331050	310088	41.02	10710	10800	10500	14150	7630	10890	10597.68	0.29	0	-11523	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1393	56.17	1.68	12	2.35	188.00	6297.00	13400	20231011	-21.19	6210	20230726	70.05	13400	-21.19	20231011	6210	70.05	20230726	13400	-21.19	20231011	6210	70.05	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
7	20231130	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-340	5	-3.12	3080060630	290602	38.45	10710	10800	10500	14150	7630	10890	10598.49	0.29	0	-10246	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1392	56.12	1.68	12	2.20	188.00	6297.00	13400	20231011	-21.27	6210	20230726	69.89	13400	-21.27	20231011	6210	69.89	20230726	13400	-21.27	20231011	6210	69.89	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
8	20231130	101220	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-360	5	-3.31	2553281760	240589	31.83	10710	10800	10500	14150	7630	10890	10612.16	0.29	0	-5771	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1389	56.01	1.67	12	1.82	188.00	6297.00	13400	20231011	-21.42	6210	20230726	69.57	13400	-21.42	20231011	6210	69.57	20230726	13400	-21.42	20231011	6210	69.57	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
9	20231130	091221	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-280	5	-2.57	1199181840	112363	14.87	10710	10800	10560	14150	7630	10890	10671.60	0.29	0	7068	11623	11256	10783	10416	9943	11440	10600	26	3260	200	6960	10	1	13192778	1400	56.44	1.68	12	0.85	188.00	6297.00	13400	20231011	-20.82	6210	20230726	70.85	13400	-20.82	20231011	6210	70.85	20230726	13400	-20.82	20231011	6210	70.85	20230726	5.45	N	330350	200	26 억		38916	N	N	0	N	00	N
10	20231129	161214	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	210	2	1.97	7709636660	721678	57.77	10720	11150	10310	13880	7480	10680	10680.55	0.40	0	-13959	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1437	57.93	1.73	12	5.47	188.00	6297.00	13400	20231011	-18.73	6210	20230726	75.36	13400	-18.73	20231011	6210	75.36	20230726	13400	-18.73	20231011	6210	75.36	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
11	20231129	151226	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	100	2	0.94	5127579530	486059	38.91	10720	10830	10310	13880	7480	10680	10548.93	0.40	0	-18598	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1422	57.34	1.71	12	3.68	188.00	6297.00	13400	20231011	-19.55	6210	20230726	73.59	13400	-19.55	20231011	6210	73.59	20230726	13400	-19.55	20231011	6210	73.59	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
12	20231129	141218	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-50	5	-0.47	4070007550	386496	30.94	10720	10760	10310	13880	7480	10680	10530.00	0.40	0	-27745	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1402	56.54	1.69	12	2.93	188.00	6297.00	13400	20231011	-20.67	6210	20230726	71.18	13400	-20.67	20231011	6210	71.18	20230726	13400	-20.67	20231011	6210	71.18	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
13	20231129	131220	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-20	5	-0.19	3495519340	332719	26.63	10720	10730	10310	13880	7480	10680	10505.21	0.40	0	-28738	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1406	56.70	1.69	12	2.52	188.00	6297.00	13400	20231011	-20.45	6210	20230726	71.66	13400	-20.45	20231011	6210	71.66	20230726	13400	-20.45	20231011	6210	71.66	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
14	20231129	121221	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	-100	5	-0.94	3019752180	288106	23.06	10720	10730	10310	13880	7480	10680	10480.45	0.40	0	-21903	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1396	56.28	1.68	12	2.18	188.00	6297.00	13400	20231011	-21.04	6210	20230726	70.37	13400	-21.04	20231011	6210	70.37	20230726	13400	-21.04	20231011	6210	70.37	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
15	20231129	111222	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-130	5	-1.22	2676417650	255620	20.46	10720	10730	10310	13880	7480	10680	10469.18	0.40	0	-22460	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1392	56.12	1.68	12	1.94	188.00	6297.00	13400	20231011	-21.27	6210	20230726	69.89	13400	-21.27	20231011	6210	69.89	20230726	13400	-21.27	20231011	6210	69.89	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
16	20231129	101219	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-200	5	-1.87	2022924880	193464	15.49	10720	10730	10310	13880	7480	10680	10454.75	0.40	0	-28534	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1383	55.74	1.66	12	1.47	188.00	6297.00	13400	20231011	-21.79	6210	20230726	68.76	13400	-21.79	20231011	6210	68.76	20230726	13400	-21.79	20231011	6210	68.76	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
17	20231129	091213	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-320	5	-3.00	1044975590	99392	7.96	10720	10730	10310	13880	7480	10680	10511.37	0.40	0	-17922	11253	10966	10693	10406	10133	11110	10550	26	3200	200	6830	10	1	13192778	1367	55.11	1.65	12	0.75	188.00	6297.00	13400	20231011	-22.69	6210	20230726	66.83	13400	-22.69	20231011	6210	66.83	20230726	13400	-22.69	20231011	6210	66.83	20230726	5.22	N	330350	200	26 억		52167	N	N	0	N	00	N
18	20231128	161214	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	-430	5	-3.87	13146984280	1231597	54.71	10580	10980	10420	14440	7780	11110	10674.48	0.26	0	19601	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1409	56.81	1.70	12	9.34	188.00	6297.00	13400	20231011	-20.30	6210	20230726	71.98	13400	-20.30	20231011	6210	71.98	20230726	13400	-20.30	20231011	6210	71.98	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
19	20231128	151051	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	-470	5	-4.23	12686339460	1188420	52.79	10580	10980	10420	14440	7780	11110	10674.71	0.26	0	21673	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1404	56.60	1.69	12	9.01	188.00	6297.00	13400	20231011	-20.60	6210	20230726	71.34	13400	-20.60	20231011	6210	71.34	20230726	13400	-20.60	20231011	6210	71.34	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
20	20231128	141212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10810	-300	5	-2.70	11716681040	1097740	48.76	10580	10980	10420	14440	7780	11110	10673.19	0.26	0	23318	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1426	57.50	1.72	12	8.32	188.00	6297.00	13400	20231011	-19.33	6210	20230726	74.07	13400	-19.33	20231011	6210	74.07	20230726	13400	-19.33	20231011	6210	74.07	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
21	20231128	131206	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	-510	5	-4.59	10207225050	957509	42.53	10580	10980	10420	14440	7780	11110	10659.87	0.26	0	86	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1398	56.38	1.68	12	7.26	188.00	6297.00	13400	20231011	-20.90	6210	20230726	70.69	13400	-20.90	20231011	6210	70.69	20230726	13400	-20.90	20231011	6210	70.69	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
22	20231128	121212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	-550	5	-4.95	9776800320	916890	40.73	10580	10980	10420	14440	7780	11110	10662.67	0.26	0	4144	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1393	56.17	1.68	12	6.95	188.00	6297.00	13400	20231011	-21.19	6210	20230726	70.05	13400	-21.19	20231011	6210	70.05	20230726	13400	-21.19	20231011	6210	70.05	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
23	20231128	111213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	-480	5	-4.32	9135505370	856558	38.05	10580	10980	10420	14440	7780	11110	10665.01	0.26	0	11254	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1402	56.54	1.69	12	6.49	188.00	6297.00	13400	20231011	-20.67	6210	20230726	71.18	13400	-20.67	20231011	6210	71.18	20230726	13400	-20.67	20231011	6210	71.18	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
24	20231128	101208	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	-550	5	-4.95	7882771970	739285	32.84	10580	10980	10420	14440	7780	11110	10662.28	0.26	0	9562	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1393	56.17	1.68	12	5.60	188.00	6297.00	13400	20231011	-21.19	6210	20230726	70.05	13400	-21.19	20231011	6210	70.05	20230726	13400	-21.19	20231011	6210	70.05	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
25	20231128	091208	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	-530	5	-4.77	2630887740	247405	10.99	10580	10850	10510	14440	7780	11110	10632.62	0.26	0	28816	11796	11452	10766	10422	9736	11625	10595	26	3330	200	7110	10	1	13192778	1396	56.28	1.68	12	1.88	188.00	6297.00	13400	20231011	-21.04	6210	20230726	70.37	13400	-21.04	20231011	6210	70.37	20230726	13400	-21.04	20231011	6210	70.37	20230726	4.95	N	330350	200	26 억		33801	N	N	0	N	00	N
26	20231127	161159	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11110	960	2	9.46	21564638130	2031435	438.30	10560	11110	10080	13190	7110	10150	10599.57	0.53	0	-37584	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1466	59.10	1.76	12	15.40	188.00	6297.00	13400	20231011	-17.09	6210	20230726	78.90	13400	-17.09	20231011	6210	78.90	20230726	13400	-17.09	20231011	6210	78.90	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
27	20231127	151213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	440	2	4.33	12612939140	1212471	261.60	10560	10700	10080	13190	7110	10150	10402.70	0.53	0	-39035	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1397	56.33	1.68	12	9.19	188.00	6297.00	13400	20231011	-20.97	6210	20230726	70.53	13400	-20.97	20231011	6210	70.53	20230726	13400	-20.97	20231011	6210	70.53	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
28	20231127	141209	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10170	20	2	0.20	8375245830	807189	174.16	10560	10700	10080	13190	7110	10150	10375.86	0.53	0	-51953	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1342	54.10	1.62	12	6.12	188.00	6297.00	13400	20231011	-24.10	6210	20230726	63.77	13400	-24.10	20231011	6210	63.77	20230726	13400	-24.10	20231011	6210	63.77	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
29	20231127	131213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10140	-10	5	-0.10	7394119760	711146	153.44	10560	10700	10080	13190	7110	10150	10397.52	0.53	0	-56854	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1338	53.94	1.61	12	5.39	188.00	6297.00	13400	20231011	-24.33	6210	20230726	63.29	13400	-24.33	20231011	6210	63.29	20230726	13400	-24.33	20231011	6210	63.29	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
30	20231127	121218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10170	20	2	0.20	7068543440	679100	146.52	10560	10700	10080	13190	7110	10150	10408.75	0.53	0	-56832	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1342	54.10	1.62	12	5.15	188.00	6297.00	13400	20231011	-24.10	6210	20230726	63.77	13400	-24.10	20231011	6210	63.77	20230726	13400	-24.10	20231011	6210	63.77	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
31	20231127	111158	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10140	-10	5	-0.10	6427293060	615877	132.88	10560	10700	10130	13190	7110	10150	10436.07	0.53	0	-45795	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1338	53.94	1.61	12	4.67	188.00	6297.00	13400	20231011	-24.33	6210	20230726	63.29	13400	-24.33	20231011	6210	63.29	20230726	13400	-24.33	20231011	6210	63.29	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
32	20231127	101155	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10300	150	2	1.48	5618683560	536598	115.78	10560	10700	10150	13190	7110	10150	10471.03	0.53	0	-36593	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1359	54.79	1.64	12	4.07	188.00	6297.00	13400	20231011	-23.13	6210	20230726	65.86	13400	-23.13	20231011	6210	65.86	20230726	13400	-23.13	20231011	6210	65.86	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
33	20231127	091159	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10500	350	2	3.45	3416284670	323531	69.81	10560	10700	10410	13190	7110	10150	10559.56	0.53	0	-12605	10343	10246	10133	10036	9923	10295	10085	26	3040	200	6490	10	1	13192778	1385	55.85	1.67	12	2.45	188.00	6297.00	13400	20231011	-21.64	6210	20230726	69.08	13400	-21.64	20231011	6210	69.08	20230726	13400	-21.64	20231011	6210	69.08	20230726	5.00	N	330350	200	26 억		69775	N	N	0	N	00	N
34	20231124	161152	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10150	-270	5	-2.59	4547174170	449284	44.28	10110	10230	10020	13540	7300	10420	10119.31	0.81	0	-36265	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1339	53.99	1.61	12	3.41	188.00	6297.00	13400	20231011	-24.25	6210	20230726	63.45	13400	-24.25	20231011	6210	63.45	20230726	13400	-24.25	20231011	6210	63.45	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
35	20231124	151201	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10080	-340	5	-3.26	4342447530	429074	42.29	10110	10230	10020	13540	7300	10420	10119.01	0.81	0	-32096	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1330	53.62	1.60	12	3.25	188.00	6297.00	13400	20231011	-24.78	6210	20230726	62.32	13400	-24.78	20231011	6210	62.32	20230726	13400	-24.78	20231011	6210	62.32	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
36	20231124	141157	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10130	-290	5	-2.78	3894039480	384764	37.92	10110	10230	10020	13540	7300	10420	10118.91	0.81	0	-24315	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1336	53.88	1.61	12	2.92	188.00	6297.00	13400	20231011	-24.40	6210	20230726	63.12	13400	-24.40	20231011	6210	63.12	20230726	13400	-24.40	20231011	6210	63.12	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
37	20231124	131154	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10150	-270	5	-2.59	3535032710	349392	34.43	10110	10230	10020	13540	7300	10420	10115.80	0.81	0	-17302	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1339	53.99	1.61	12	2.65	188.00	6297.00	13400	20231011	-24.25	6210	20230726	63.45	13400	-24.25	20231011	6210	63.45	20230726	13400	-24.25	20231011	6210	63.45	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
38	20231124	121202	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10120	-300	5	-2.88	3266801660	322988	31.83	10110	10230	10020	13540	7300	10420	10112.27	0.81	0	-14941	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1335	53.83	1.61	12	2.45	188.00	6297.00	13400	20231011	-24.48	6210	20230726	62.96	13400	-24.48	20231011	6210	62.96	20230726	13400	-24.48	20231011	6210	62.96	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
39	20231124	111158	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10050	-370	5	-3.55	3023619300	298869	29.45	10110	10230	10020	13540	7300	10420	10114.68	0.81	0	-12657	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1326	53.46	1.60	12	2.27	188.00	6297.00	13400	20231011	-25.00	6210	20230726	61.84	13400	-25.00	20231011	6210	61.84	20230726	13400	-25.00	20231011	6210	61.84	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
40	20231124	101200	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10130	-290	5	-2.78	2422115980	239242	23.58	10110	10230	10050	13540	7300	10420	10121.45	0.81	0	-9657	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1336	53.88	1.61	12	1.81	188.00	6297.00	13400	20231011	-24.40	6210	20230726	63.12	13400	-24.40	20231011	6210	63.12	20230726	13400	-24.40	20231011	6210	63.12	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
41	20231124	091153	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10070	-350	5	-3.36	1406509640	138977	13.70	10110	10230	10050	13540	7300	10420	10115.76	0.81	0	-175	10986	10702	10156	9872	9326	10845	10015	26	3120	200	6660	10	1	13192778	1329	53.56	1.60	12	1.05	188.00	6297.00	13400	20231011	-24.85	6210	20230726	62.16	13400	-24.85	20231011	6210	62.16	20230726	13400	-24.85	20231011	6210	62.16	20230726	5.00	N	330350	200	26 억		106202	N	N	0	N	00	N
42	20231123	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	650	2	6.65	8935619210	884515	299.14	9720	10440	9610	12700	6840	9770	10047.71	1.17	0	-47740	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1375	55.43	1.65	12	6.70	188.00	6297.00	13400	20231011	-22.24	6210	20230726	67.79	13400	-22.24	20231011	6210	67.79	20230726	13400	-22.24	20231011	6210	67.79	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
43	20231123	151218	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	330	2	3.38	4867614190	492816	166.67	9720	10200	9610	12700	6840	9770	9877.16	1.17	0	-20540	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1332	53.72	1.60	12	3.74	188.00	6297.00	13400	20231011	-24.63	6210	20230726	62.64	13400	-24.63	20231011	6210	62.64	20230726	13400	-24.63	20231011	6210	62.64	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
44	20231123	141219	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	60	2	0.61	3064597080	312770	105.78	9720	9960	9610	12700	6840	9770	9798.25	1.17	0	-33940	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1297	52.29	1.56	12	2.37	188.00	6297.00	13400	20231011	-26.64	6210	20230726	58.29	13400	-26.64	20231011	6210	58.29	20230726	13400	-26.64	20231011	6210	58.29	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
45	20231123	131217	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	20	2	0.20	2772918830	282964	95.70	9720	9960	9610	12700	6840	9770	9799.55	1.17	0	-29396	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1292	52.07	1.55	12	2.14	188.00	6297.00	13400	20231011	-26.94	6210	20230726	57.65	13400	-26.94	20231011	6210	57.65	20230726	13400	-26.94	20231011	6210	57.65	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
46	20231123	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	30	2	0.31	2594363560	264712	89.52	9720	9960	9610	12700	6840	9770	9800.71	1.17	0	-27768	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1293	52.13	1.56	12	2.01	188.00	6297.00	13400	20231011	-26.87	6210	20230726	57.81	13400	-26.87	20231011	6210	57.81	20230726	13400	-26.87	20231011	6210	57.81	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
47	20231123	111228	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-30	5	-0.31	2205696090	225257	76.18	9720	9960	9610	12700	6840	9770	9791.92	1.17	0	-19530	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1285	51.81	1.55	12	1.71	188.00	6297.00	13400	20231011	-27.31	6210	20230726	56.84	13400	-27.31	20231011	6210	56.84	20230726	13400	-27.31	20231011	6210	56.84	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
48	20231123	101202	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	50	2	0.51	1796894680	183341	62.01	9720	9960	9610	12700	6840	9770	9800.85	1.17	0	-14477	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1296	52.23	1.56	12	1.39	188.00	6297.00	13400	20231011	-26.72	6210	20230726	58.13	13400	-26.72	20231011	6210	58.13	20230726	13400	-26.72	20231011	6210	58.13	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
49	20231123	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-120	5	-1.23	326362940	33853	11.45	9720	9720	9610	12700	6840	9770	9640.28	1.17	0	6883	10230	10000	9880	9650	9530	9940	9590	26	2930	200	6250	10	1	13192778	1273	51.33	1.53	12	0.26	188.00	6297.00	13400	20231011	-27.99	6210	20230726	55.39	13400	-27.99	20231011	6210	55.39	20230726	13400	-27.99	20231011	6210	55.39	20230726	4.81	N	330350	200	26 억		154219	N	N	0	N	00	N
50	20231122	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-300	5	-2.98	2810892450	284544	66.98	10040	10110	9760	13090	7050	10070	9877.54	1.50	0	-43744	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1289	51.97	1.55	12	2.16	188.00	6297.00	13400	20231011	-27.09	6210	20230726	57.33	13400	-27.09	20231011	6210	57.33	20230726	13400	-27.09	20231011	6210	57.33	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
51	20231122	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-250	5	-2.48	2626615770	265696	62.54	10040	10110	9770	13090	7050	10070	9884.29	1.50	0	-43609	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1296	52.23	1.56	12	2.01	188.00	6297.00	13400	20231011	-26.72	6210	20230726	58.13	13400	-26.72	20231011	6210	58.13	20230726	13400	-26.72	20231011	6210	58.13	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
52	20231122	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-210	5	-2.09	2358114980	238402	56.12	10040	10110	9770	13090	7050	10070	9889.71	1.50	0	-42466	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1301	52.45	1.57	12	1.81	188.00	6297.00	13400	20231011	-26.42	6210	20230726	58.78	13400	-26.42	20231011	6210	58.78	20230726	13400	-26.42	20231011	6210	58.78	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
53	20231122	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-260	5	-2.58	2139198800	216158	50.88	10040	10110	9770	13090	7050	10070	9894.72	1.50	0	-39728	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1294	52.18	1.56	12	1.64	188.00	6297.00	13400	20231011	-26.79	6210	20230726	57.97	13400	-26.79	20231011	6210	57.97	20230726	13400	-26.79	20231011	6210	57.97	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
54	20231122	121212	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-230	5	-2.28	1956127510	197463	46.48	10040	10110	9770	13090	7050	10070	9904.50	1.50	0	-38926	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1298	52.34	1.56	12	1.50	188.00	6297.00	13400	20231011	-26.57	6210	20230726	58.45	13400	-26.57	20231011	6210	58.45	20230726	13400	-26.57	20231011	6210	58.45	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
55	20231122	111303	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-220	5	-2.18	1766997360	178211	41.95	10040	10110	9770	13090	7050	10070	9913.31	1.50	0	-28419	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1299	52.39	1.56	12	1.35	188.00	6297.00	13400	20231011	-26.49	6210	20230726	58.62	13400	-26.49	20231011	6210	58.62	20230726	13400	-26.49	20231011	6210	58.62	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
56	20231122	101224	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-240	5	-2.38	1466986650	147611	34.75	10040	10110	9800	13090	7050	10070	9936.25	1.50	0	-27092	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1297	52.29	1.56	12	1.12	188.00	6297.00	13400	20231011	-26.64	6210	20230726	58.29	13400	-26.64	20231011	6210	58.29	20230726	13400	-26.64	20231011	6210	58.29	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
57	20231122	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-30	5	-0.30	446558000	44631	10.51	10040	10110	9880	13090	7050	10070	10002.30	1.50	0	-6710	10383	10226	9913	9756	9443	10305	9835	26	3020	200	6440	10	1	13192778	1325	53.40	1.59	12	0.34	188.00	6297.00	13400	20231011	-25.07	6210	20230726	61.67	13400	-25.07	20231011	6210	61.67	20230726	13400	-25.07	20231011	6210	61.67	20230726	4.92	N	330350	200	26 억		197890	N	N	0	N	00	N
58	20231121	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	150	2	1.51	4068458310	412670	62.63	9810	10070	9600	12890	6950	9920	9856.15	1.48	0	3141	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1329	53.56	1.60	12	3.13	188.00	6297.00	13400	20231011	-24.85	6210	20230726	62.16	13400	-24.85	20231011	6210	62.16	20230726	13400	-24.85	20231011	6210	62.16	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
59	20231121	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	140	2	1.41	3662147590	372251	56.50	9810	10070	9600	12890	6950	9920	9837.84	1.48	0	14401	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1327	53.51	1.60	12	2.82	188.00	6297.00	13400	20231011	-24.93	6210	20230726	62.00	13400	-24.93	20231011	6210	62.00	20230726	13400	-24.93	20231011	6210	62.00	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
60	20231121	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-70	5	-0.71	2323757370	238158	36.15	9810	9890	9600	12890	6950	9920	9757.21	1.48	0	21720	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1299	52.39	1.56	12	1.81	188.00	6297.00	13400	20231011	-26.49	6210	20230726	58.62	13400	-26.49	20231011	6210	58.62	20230726	13400	-26.49	20231011	6210	58.62	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
61	20231121	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-70	5	-0.71	2078085400	213136	32.35	9810	9890	9600	12890	6950	9920	9750.04	1.48	0	21460	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1299	52.39	1.56	12	1.62	188.00	6297.00	13400	20231011	-26.49	6210	20230726	58.62	13400	-26.49	20231011	6210	58.62	20230726	13400	-26.49	20231011	6210	58.62	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
62	20231121	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-70	5	-0.71	1875792400	192607	29.23	9810	9890	9600	12890	6950	9920	9738.96	1.48	0	23465	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1299	52.39	1.56	12	1.46	188.00	6297.00	13400	20231011	-26.49	6210	20230726	58.62	13400	-26.49	20231011	6210	58.62	20230726	13400	-26.49	20231011	6210	58.62	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
63	20231121	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-160	5	-1.61	1714087420	176074	26.72	9810	9890	9600	12890	6950	9920	9735.04	1.48	0	20910	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1288	51.91	1.55	12	1.33	188.00	6297.00	13400	20231011	-27.16	6210	20230726	57.17	13400	-27.16	20231011	6210	57.17	20230726	13400	-27.16	20231011	6210	57.17	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
64	20231121	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-170	5	-1.71	1304861210	134422	20.40	9810	9880	9600	12890	6950	9920	9707.20	1.48	0	19722	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1286	51.86	1.55	12	1.02	188.00	6297.00	13400	20231011	-27.24	6210	20230726	57.00	13400	-27.24	20231011	6210	57.00	20230726	13400	-27.24	20231011	6210	57.00	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
65	20231121	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-270	5	-2.72	572997470	58880	8.94	9810	9880	9620	12890	6950	9920	9731.61	1.48	0	3514	10213	10066	9913	9766	9613	10140	9840	26	2970	200	6340	10	1	13192778	1273	51.33	1.53	12	0.45	188.00	6297.00	13400	20231011	-27.99	6210	20230726	55.39	13400	-27.99	20231011	6210	55.39	20230726	13400	-27.99	20231011	6210	55.39	20230726	5.08	N	330350	200	26 억		194852	N	N	0	N	00	N
66	20231120	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	300	2	3.12	6375701240	644285	74.89	9900	10060	9760	12500	6740	9620	9895.84	0.97	0	67097	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1309	52.77	1.58	12	4.88	188.00	6297.00	13400	20231011	-25.97	6210	20230726	59.74	13400	-25.97	20231011	6210	59.74	20230726	13400	-25.97	20231011	6210	59.74	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
67	20231120	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	310	2	3.22	6096848150	616156	71.62	9900	10060	9760	12500	6740	9620	9894.97	0.97	0	61521	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1310	52.82	1.58	12	4.67	188.00	6297.00	13400	20231011	-25.90	6210	20230726	59.90	13400	-25.90	20231011	6210	59.90	20230726	13400	-25.90	20231011	6210	59.90	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
68	20231120	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	180	2	1.87	5343132180	539906	62.76	9900	10060	9760	12500	6740	9620	9896.41	0.97	0	41170	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1293	52.13	1.56	12	4.09	188.00	6297.00	13400	20231011	-26.87	6210	20230726	57.81	13400	-26.87	20231011	6210	57.81	20230726	13400	-26.87	20231011	6210	57.81	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
69	20231120	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	240	2	2.49	5090640310	514199	59.77	9900	10060	9760	12500	6740	9620	9900.14	0.97	0	40443	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1301	52.45	1.57	12	3.90	188.00	6297.00	13400	20231011	-26.42	6210	20230726	58.78	13400	-26.42	20231011	6210	58.78	20230726	13400	-26.42	20231011	6210	58.78	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
70	20231120	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	290	2	3.01	4935405040	498460	57.94	9900	10060	9760	12500	6740	9620	9901.31	0.97	0	41723	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1307	52.71	1.57	12	3.78	188.00	6297.00	13400	20231011	-26.04	6210	20230726	59.58	13400	-26.04	20231011	6210	59.58	20230726	13400	-26.04	20231011	6210	59.58	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
71	20231120	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	320	2	3.33	4716851070	476334	55.37	9900	10060	9760	12500	6740	9620	9902.40	0.97	0	43668	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1311	52.87	1.58	12	3.61	188.00	6297.00	13400	20231011	-25.82	6210	20230726	60.06	13400	-25.82	20231011	6210	60.06	20230726	13400	-25.82	20231011	6210	60.06	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
72	20231120	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	190	2	1.98	4092468820	413074	48.01	9900	10060	9760	12500	6740	9620	9907.35	0.97	0	29030	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1294	52.18	1.56	12	3.13	188.00	6297.00	13400	20231011	-26.79	6210	20230726	57.97	13400	-26.79	20231011	6210	57.97	20230726	13400	-26.79	20231011	6210	57.97	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
73	20231120	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	360	2	3.74	2230219770	224853	26.14	9900	10060	9810	12500	6740	9620	9918.57	0.97	0	7040	10546	10082	9816	9352	9086	9950	9220	26	2880	200	6150	10	1	13192778	1317	53.09	1.58	12	1.70	188.00	6297.00	13400	20231011	-25.52	6210	20230726	60.71	13400	-25.52	20231011	6210	60.71	20230726	13400	-25.52	20231011	6210	60.71	20230726	4.69	N	330350	200	26 억		127967	N	N	0	N	00	N
74	20231117	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-600	5	-5.87	7672788410	783817	66.22	10280	10280	9550	13280	7160	10220	9789.86	1.19	0	-29110	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1269	51.17	1.53	12	5.94	188.00	6297.00	13400	20231011	-28.21	6210	20230726	54.91	13400	-28.21	20231011	6210	54.91	20230726	13400	-28.21	20231011	6210	54.91	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
75	20231117	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-660	5	-6.46	7199582190	734536	62.06	10280	10280	9560	13280	7160	10220	9801.18	1.19	0	-35682	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1261	50.85	1.52	12	5.57	188.00	6297.00	13400	20231011	-28.66	6210	20230726	53.95	13400	-28.66	20231011	6210	53.95	20230726	13400	-28.66	20231011	6210	53.95	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
76	20231117	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-580	5	-5.68	6572794810	669408	56.55	10280	10280	9580	13280	7160	10220	9818.45	1.19	0	-33311	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1272	51.28	1.53	12	5.07	188.00	6297.00	13400	20231011	-28.06	6210	20230726	55.23	13400	-28.06	20231011	6210	55.23	20230726	13400	-28.06	20231011	6210	55.23	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
77	20231117	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-600	5	-5.87	6174630590	628165	53.07	10280	10280	9580	13280	7160	10220	9829.25	1.19	0	-29691	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1269	51.17	1.53	12	4.76	188.00	6297.00	13400	20231011	-28.21	6210	20230726	54.91	13400	-28.21	20231011	6210	54.91	20230726	13400	-28.21	20231011	6210	54.91	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
78	20231117	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-430	5	-4.21	5481841340	556454	47.01	10280	10280	9580	13280	7160	10220	9850.97	1.19	0	-34852	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1292	52.07	1.55	12	4.22	188.00	6297.00	13400	20231011	-26.94	6210	20230726	57.65	13400	-26.94	20231011	6210	57.65	20230726	13400	-26.94	20231011	6210	57.65	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
79	20231117	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-460	5	-4.50	4956828220	502799	42.48	10280	10280	9580	13280	7160	10220	9858.02	1.19	0	-30535	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1288	51.91	1.55	12	3.81	188.00	6297.00	13400	20231011	-27.16	6210	20230726	57.17	13400	-27.16	20231011	6210	57.17	20230726	13400	-27.16	20231011	6210	57.17	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
80	20231117	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-490	5	-4.79	3630128090	365835	30.91	10280	10280	9660	13280	7160	10220	9922.35	1.19	0	-12462	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1284	51.76	1.55	12	2.77	188.00	6297.00	13400	20231011	-27.39	6210	20230726	56.68	13400	-27.39	20231011	6210	56.68	20230726	13400	-27.39	20231011	6210	56.68	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
81	20231117	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-320	5	-3.13	1302142410	129241	10.92	10280	10280	9820	13280	7160	10220	10074.61	1.19	0	-7900	11100	10660	10350	9910	9600	10505	9755	26	3060	200	6540	10	1	13192778	1306	52.66	1.57	12	0.98	188.00	6297.00	13400	20231011	-26.12	6210	20230726	59.42	13400	-26.12	20231011	6210	59.42	20230726	13400	-26.12	20231011	6210	59.42	20230726	4.18	N	330350	200	26 억		156903	N	N	0	N	00	N
82	20231116	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-570	5	-5.26	11332687470	1102009	111.23	10790	10790	10040	14070	7590	10830	10278.42	2.13	0	-123541	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1354	54.57	1.63	12	8.35	188.00	6297.00	13400	20231011	-23.43	6210	20230726	65.22	13400	-23.43	20231011	6210	65.22	20230726	13400	-23.43	20231011	6210	65.22	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
83	20231116	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-600	5	-5.54	9852289410	957896	96.68	10790	10790	10040	14070	7590	10830	10279.32	2.13	0	-127897	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1350	54.41	1.62	12	7.26	188.00	6297.00	13400	20231011	-23.66	6210	20230726	64.73	13400	-23.66	20231011	6210	64.73	20230726	13400	-23.66	20231011	6210	64.73	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
84	20231116	141059	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-780	5	-7.20	8820650470	856195	86.42	10790	10790	10040	14070	7590	10830	10295.62	2.13	0	-119850	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1326	53.46	1.60	12	6.49	188.00	6297.00	13400	20231011	-25.00	6210	20230726	61.84	13400	-25.00	20231011	6210	61.84	20230726	13400	-25.00	20231011	6210	61.84	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
85	20231116	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-680	5	-6.28	7720080160	747211	75.42	10790	10790	10100	14070	7590	10830	10324.78	2.13	0	-101122	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1339	53.99	1.61	12	5.66	188.00	6297.00	13400	20231011	-24.25	6210	20230726	63.45	13400	-24.25	20231011	6210	63.45	20230726	13400	-24.25	20231011	6210	63.45	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
86	20231116	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-700	5	-6.46	7223917930	698353	70.49	10790	10790	10100	14070	7590	10830	10336.83	2.13	0	-91635	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1336	53.88	1.61	12	5.29	188.00	6297.00	13400	20231011	-24.40	6210	20230726	63.12	13400	-24.40	20231011	6210	63.12	20230726	13400	-24.40	20231011	6210	63.12	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
87	20231116	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-670	5	-6.19	6296025270	607235	61.29	10790	10790	10100	14070	7590	10830	10360.25	2.13	0	-85352	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1340	54.04	1.61	12	4.60	188.00	6297.00	13400	20231011	-24.18	6210	20230726	63.61	13400	-24.18	20231011	6210	63.61	20230726	13400	-24.18	20231011	6210	63.61	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
88	20231116	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-460	5	-4.25	2500058090	236922	23.91	10790	10790	10340	14070	7590	10830	10539.40	2.13	0	-41662	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1368	55.16	1.65	12	1.80	188.00	6297.00	13400	20231011	-22.61	6210	20230726	66.99	13400	-22.61	20231011	6210	66.99	20230726	13400	-22.61	20231011	6210	66.99	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
89	20231116	091129	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	0	3	0.00	0	0	0.00	0	0	0	14070	7590	10830	0.00	2.13	0	0	11150	10990	10760	10600	10370	11025	10635	26	3240	200	6930	10	1	13192778	1429	57.61	1.72	12	0.00	188.00	6297.00	13400	20231011	-19.18	6210	20230726	74.40	13400	-19.18	20231011	6210	74.40	20230726	13400	-19.18	20231011	6210	74.40	20230726	4.15	N	330350	200	26 억		280377	N	N	0	N	00	N
90	20231115	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	-140	5	-1.28	10135576980	946346	29.14	10830	10920	10530	14260	7680	10970	10707.98	2.31	0	-25454	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1429	57.61	1.72	12	7.17	188.00	6297.00	13400	20231011	-19.18	6210	20230726	74.40	13400	-19.18	20231011	6210	74.40	20230726	13400	-19.18	20231011	6210	74.40	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
91	20231115	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-240	5	-2.19	9444010460	882154	27.16	10830	10920	10530	14260	7680	10970	10703.38	2.31	0	-20199	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1416	57.07	1.70	12	6.69	188.00	6297.00	13400	20231011	-19.93	6210	20230726	72.79	13400	-19.93	20231011	6210	72.79	20230726	13400	-19.93	20231011	6210	72.79	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
92	20231115	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-240	5	-2.19	8229877200	769014	23.68	10830	10920	10530	14260	7680	10970	10699.24	2.31	0	-23400	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1416	57.07	1.70	12	5.83	188.00	6297.00	13400	20231011	-19.93	6210	20230726	72.79	13400	-19.93	20231011	6210	72.79	20230726	13400	-19.93	20231011	6210	72.79	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
93	20231115	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-370	5	-3.37	7396342930	690908	21.27	10830	10920	10530	14260	7680	10970	10702.37	2.31	0	-20491	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1398	56.38	1.68	12	5.24	188.00	6297.00	13400	20231011	-20.90	6210	20230726	70.69	13400	-20.90	20231011	6210	70.69	20230726	13400	-20.90	20231011	6210	70.69	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
94	20231115	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-370	5	-3.37	6553043850	611139	18.82	10830	10920	10540	14260	7680	10970	10719.63	2.31	0	-7347	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1398	56.38	1.68	12	4.63	188.00	6297.00	13400	20231011	-20.90	6210	20230726	70.69	13400	-20.90	20231011	6210	70.69	20230726	13400	-20.90	20231011	6210	70.69	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
95	20231115	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-340	5	-3.10	5469515050	508967	15.67	10830	10920	10610	14260	7680	10970	10742.99	2.31	0	4447	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1402	56.54	1.69	12	3.86	188.00	6297.00	13400	20231011	-20.67	6210	20230726	71.18	13400	-20.67	20231011	6210	71.18	20230726	13400	-20.67	20231011	6210	71.18	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
96	20231115	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-230	5	-2.10	4428250610	411377	12.67	10830	10920	10610	14260	7680	10970	10760.67	2.31	0	465	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1417	57.13	1.71	12	3.12	188.00	6297.00	13400	20231011	-19.85	6210	20230726	72.95	13400	-19.85	20231011	6210	72.95	20230726	13400	-19.85	20231011	6210	72.95	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
97	20231115	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-130	5	-1.19	1689965230	156723	4.83	10830	10900	10650	14260	7680	10970	10773.82	2.31	0	6997	12050	11510	10880	10340	9710	11195	10025	26	3290	200	7020	10	1	13192778	1430	57.66	1.72	12	1.19	188.00	6297.00	13400	20231011	-19.10	6210	20230726	74.56	13400	-19.10	20231011	6210	74.56	20230726	13400	-19.10	20231011	6210	74.56	20230726	5.41	N	330350	200	26 억		305013	N	N	0	N	00	N
98	20231114	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	300	2	2.81	34921229970	3204507	59.13	11100	11420	10250	13870	7470	10670	10897.42	2.49	0	-32943	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1447	58.35	1.74	12	24.29	188.00	6297.00	13400	20231011	-18.13	6210	20230726	76.65	13400	-18.13	20231011	6210	76.65	20230726	13400	-18.13	20231011	6210	76.65	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
99	20231114	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	60	2	0.56	33102600450	3037743	56.05	11100	11420	10250	13870	7470	10670	10897.10	2.49	0	-54298	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1416	57.07	1.70	12	23.03	188.00	6297.00	13400	20231011	-19.93	6210	20230726	72.79	13400	-19.93	20231011	6210	72.79	20230726	13400	-19.93	20231011	6210	72.79	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
100	20231114	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	60	2	0.56	31243195690	2864110	52.85	11100	11420	10250	13870	7470	10670	10908.52	2.49	0	-36658	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1416	57.07	1.70	12	21.71	188.00	6297.00	13400	20231011	-19.93	6210	20230726	72.79	13400	-19.93	20231011	6210	72.79	20230726	13400	-19.93	20231011	6210	72.79	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
101	20231114	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	60	2	0.56	17906068180	1658989	30.61	11100	11250	10250	13870	7470	10670	10793.36	2.49	0	31	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1416	57.07	1.70	12	12.57	188.00	6297.00	13400	20231011	-19.93	6210	20230726	72.79	13400	-19.93	20231011	6210	72.79	20230726	13400	-19.93	20231011	6210	72.79	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
102	20231114	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	130	2	1.22	17083784790	1582446	29.20	11100	11250	10250	13870	7470	10670	10795.81	2.49	0	-2226	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1425	57.45	1.72	12	11.99	188.00	6297.00	13400	20231011	-19.40	6210	20230726	73.91	13400	-19.40	20231011	6210	73.91	20230726	13400	-19.40	20231011	6210	73.91	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
103	20231114	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	40	2	0.37	16259491660	1505705	27.78	11100	11250	10250	13870	7470	10670	10798.59	2.49	0	-17615	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1413	56.97	1.70	12	11.41	188.00	6297.00	13400	20231011	-20.07	6210	20230726	72.46	13400	-20.07	20231011	6210	72.46	20230726	13400	-20.07	20231011	6210	72.46	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
104	20231114	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-10	5	-0.09	14519739830	1343313	24.79	11100	11250	10250	13870	7470	10670	10808.90	2.49	0	-23647	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1406	56.70	1.69	12	10.18	188.00	6297.00	13400	20231011	-20.45	6210	20230726	71.66	13400	-20.45	20231011	6210	71.66	20230726	13400	-20.45	20231011	6210	71.66	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
105	20231114	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	80	2	0.75	6902887170	623695	11.51	11100	11250	10590	13870	7470	10670	11067.73	2.49	0	-80012	12643	11656	11073	10086	9503	11365	9795	26	3200	200	6820	10	1	13192778	1418	57.18	1.71	12	4.73	188.00	6297.00	13400	20231011	-19.78	6210	20230726	73.11	13400	-19.78	20231011	6210	73.11	20230726	13400	-19.78	20231011	6210	73.11	20230726	4.80	N	330350	200	26 억		328616	N	N	0	N	00	N
106	20231113	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-780	5	-6.81	59784926290	5221420	36.33	11270	12060	10490	14880	8020	11450	11450.78	0.31	0	297246	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1408	56.76	1.69	12	39.58	188.00	6297.00	13400	20231011	-20.37	6210	20230726	71.82	13400	-20.37	20231011	6210	71.82	20230726	13400	-20.37	20231011	6210	71.82	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
107	20231113	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	-640	5	-5.59	58369782960	5089354	35.42	11270	12060	10490	14880	8020	11450	11469.00	0.31	0	272557	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1426	57.50	1.72	12	38.58	188.00	6297.00	13400	20231011	-19.33	6210	20230726	74.07	13400	-19.33	20231011	6210	74.07	20230726	13400	-19.33	20231011	6210	74.07	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
108	20231113	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-700	5	-6.11	55647672840	4835754	33.65	11270	12060	10550	14880	8020	11450	11507.55	0.31	0	255695	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1418	57.18	1.71	12	36.65	188.00	6297.00	13400	20231011	-19.78	6210	20230726	73.11	13400	-19.78	20231011	6210	73.11	20230726	13400	-19.78	20231011	6210	73.11	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
109	20231113	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-360	5	-3.14	52177598160	4514977	31.42	11270	12060	11030	14880	8020	11450	11556.57	0.31	0	227652	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1463	58.99	1.76	12	34.22	188.00	6297.00	13400	20231011	-17.24	6210	20230726	78.58	13400	-17.24	20231011	6210	78.58	20230726	13400	-17.24	20231011	6210	78.58	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
110	20231113	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-290	5	-2.53	51100629260	4418152	30.74	11270	12060	11030	14880	8020	11450	11566.08	0.31	0	221557	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1472	59.36	1.77	12	33.49	188.00	6297.00	13400	20231011	-16.72	6210	20230726	79.71	13400	-16.72	20231011	6210	79.71	20230726	13400	-16.72	20231011	6210	79.71	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
111	20231113	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-200	5	-1.75	47945132260	4135238	28.78	11270	12060	11050	14880	8020	11450	11594.30	0.31	0	222504	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1484	59.84	1.79	12	31.34	188.00	6297.00	13400	20231011	-16.04	6210	20230726	81.16	13400	-16.04	20231011	6210	81.16	20230726	13400	-16.04	20231011	6210	81.16	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
112	20231113	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-100	5	-0.87	44096106460	3796296	26.42	11270	12060	11050	14880	8020	11450	11615.58	0.31	0	210867	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1497	60.37	1.80	12	28.78	188.00	6297.00	13400	20231011	-15.30	6210	20230726	82.77	13400	-15.30	20231011	6210	82.77	20230726	13400	-15.30	20231011	6210	82.77	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
113	20231113	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-140	5	-1.22	8090163350	721416	5.02	11270	11400	11050	14880	8020	11450	11214.11	0.31	0	61725	12630	12040	11110	10520	9590	12335	10815	26	3430	200	7320	10	1	13192778	1492	60.16	1.80	12	5.47	188.00	6297.00	13400	20231011	-15.60	6210	20230726	82.13	13400	-15.60	20231011	6210	82.13	20230726	13400	-15.60	20231011	6210	82.13	20230726	4.97	N	330350	200	26 억		41183	N	N	0	N	00	N
114	20231110	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	2450	2	27.22	156983446180	14193449	1181.09	10430	11700	10180	11700	6300	9000	11058.71	1.41	0	-142769	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1511	60.90	1.82	12	107.58	188.00	6297.00	13400	20231011	-14.55	6210	20230726	84.38	13400	-14.55	20231011	6210	84.38	20230726	13400	-14.55	20231011	6210	84.38	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
115	20231110	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	2560	2	28.44	145545006130	13208271	1099.11	10430	11650	10180	11700	6300	9000	11019.23	1.41	0	-169694	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1525	61.49	1.84	12	100.12	188.00	6297.00	13400	20231011	-13.73	6210	20230726	86.15	13400	-13.73	20231011	6210	86.15	20230726	13400	-13.73	20231011	6210	86.15	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
116	20231110	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	1460	2	16.22	104029574230	9509789	791.34	10430	11470	10180	11700	6300	9000	10939.21	1.41	0	-65192	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1380	55.64	1.66	12	72.08	188.00	6297.00	13400	20231011	-21.94	6210	20230726	68.44	13400	-21.94	20231011	6210	68.44	20230726	13400	-21.94	20231011	6210	68.44	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
117	20231110	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	1850	2	20.56	94890560290	8641038	719.05	10430	11470	10390	11700	6300	9000	10981.38	1.41	0	-105766	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1431	57.71	1.72	12	65.50	188.00	6297.00	13400	20231011	-19.03	6210	20230726	74.72	13400	-19.03	20231011	6210	74.72	20230726	13400	-19.03	20231011	6210	74.72	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
118	20231110	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	1730	2	19.22	87215625030	7937593	660.51	10430	11470	10390	11700	6300	9000	10987.67	1.41	0	-85465	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1416	57.07	1.70	12	60.17	188.00	6297.00	13400	20231011	-19.93	6210	20230726	72.79	13400	-19.93	20231011	6210	72.79	20230726	13400	-19.93	20231011	6210	72.79	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
119	20231110	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	1900	2	21.11	79037079780	7176243	597.16	10430	11470	10390	11700	6300	9000	11013.71	1.41	0	-93901	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1438	57.98	1.73	12	54.40	188.00	6297.00	13400	20231011	-18.66	6210	20230726	75.52	13400	-18.66	20231011	6210	75.52	20230726	13400	-18.66	20231011	6210	75.52	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
120	20231110	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	2170	2	24.11	65258102590	5935691	493.93	10430	11470	10390	11700	6300	9000	10994.19	1.41	0	-70524	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1474	59.41	1.77	12	44.99	188.00	6297.00	13400	20231011	-16.64	6210	20230726	79.87	13400	-16.64	20231011	6210	79.87	20230726	13400	-16.64	20231011	6210	79.87	20230726	5.07	N	330350	200	26 억		186417	N	N	0	N	00	N
121	20231110	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	2470	2	27.44	27076584080	2510624	208.92	10430	11470	10390	11700	6300	9000	10784.80	1.41	0	-16852	9626	9312	9046	8732	8466	9470	8890	26	2700	200	5760	10	1	13192778	1513	61.01	1.82	12	19.03	188.00	6297.00	13400	20231011	-14.40	6210	20230726	84.70	13400	-14.40	20231011	6210	84.70	20230726	13400	-14.40	20231011	6210	84.70	20230726	5.07	N	330350	200	26 억		186417	Y	N	0	N	00	N
122	20231109	161040	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	240	2	2.74	8832602500	970690	245.81	8900	9360	8780	11380	6140	8760	9096.23	1.63	0	-29490	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1187	47.87	1.43	12	7.36	188.00	6297.00	13400	20231011	-32.84	6210	20230726	44.93	13400	-32.84	20231011	6210	44.93	20230726	13400	-32.84	20231011	6210	44.93	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
123	20231109	151040	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8850	90	2	1.03	8345636840	916878	232.19	8900	9360	8780	11380	6140	8760	9102.28	1.63	0	-30645	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1168	47.07	1.41	12	6.95	188.00	6297.00	13400	20231011	-33.96	6210	20230726	42.51	13400	-33.96	20231011	6210	42.51	20230726	13400	-33.96	20231011	6210	42.51	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
124	20231109	141035	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	120	2	1.37	8053518200	883783	223.80	8900	9360	8780	11380	6140	8760	9112.60	1.63	0	-27137	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1172	47.23	1.41	12	6.70	188.00	6297.00	13400	20231011	-33.73	6210	20230726	43.00	13400	-33.73	20231011	6210	43.00	20230726	13400	-33.73	20231011	6210	43.00	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
125	20231109	131039	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	210	2	2.40	7401897560	810371	205.21	8900	9360	8810	11380	6140	8760	9134.02	1.63	0	-14000	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1183	47.71	1.42	12	6.14	188.00	6297.00	13400	20231011	-33.06	6210	20230726	44.44	13400	-33.06	20231011	6210	44.44	20230726	13400	-33.06	20231011	6210	44.44	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
126	20231109	121043	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	270	2	3.08	6788036310	741986	187.90	8900	9360	8810	11380	6140	8760	9148.53	1.63	0	8833	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1191	48.03	1.43	12	5.62	188.00	6297.00	13400	20231011	-32.61	6210	20230726	45.41	13400	-32.61	20231011	6210	45.41	20230726	13400	-32.61	20231011	6210	45.41	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
127	20231109	111038	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	340	2	3.88	6275418680	685382	173.56	8900	9360	8810	11380	6140	8760	9156.16	1.63	0	21618	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1201	48.40	1.45	12	5.20	188.00	6297.00	13400	20231011	-32.09	6210	20230726	46.54	13400	-32.09	20231011	6210	46.54	20230726	13400	-32.09	20231011	6210	46.54	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
128	20231109	101033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9310	550	2	6.28	4293270510	471024	119.28	8900	9310	8810	11380	6140	8760	9114.85	1.63	0	-2194	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1228	49.52	1.48	12	3.57	188.00	6297.00	13400	20231011	-30.52	6210	20230726	49.92	13400	-30.52	20231011	6210	49.92	20230726	13400	-30.52	20231011	6210	49.92	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
129	20231109	091041	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	280	2	3.20	969838050	107454	27.21	8900	9130	8810	11380	6140	8760	9025.90	1.63	0	11369	9173	8966	8823	8616	8473	9070	8720	26	2620	200	5600	10	1	13192778	1193	48.09	1.44	12	0.81	188.00	6297.00	13400	20231011	-32.54	6210	20230726	45.57	13400	-32.54	20231011	6210	45.57	20230726	13400	-32.54	20231011	6210	45.57	20230726	4.47	N	330350	200	26 억		215443	N	N	0	N	00	N
130	20231108	161031	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	10	2	0.11	3415143580	386162	9.00	8710	9030	8680	11370	6130	8750	8844.02	1.58	0	8531	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1156	46.60	1.39	12	2.93	188.00	6297.00	13400	20231011	-34.63	6210	20230726	41.06	13400	-34.63	20231011	6210	41.06	20230726	13400	-34.63	20231011	6210	41.06	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
131	20231108	151037	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-20	5	-0.23	3177140270	358903	8.36	8710	9030	8680	11370	6130	8750	8852.36	1.58	0	6404	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1152	46.44	1.39	12	2.72	188.00	6297.00	13400	20231011	-34.85	6210	20230726	40.58	13400	-34.85	20231011	6210	40.58	20230726	13400	-34.85	20231011	6210	40.58	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
132	20231108	141030	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	30	2	0.34	2770494360	312446	7.28	8710	9030	8680	11370	6130	8750	8867.11	1.58	0	16156	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1158	46.70	1.39	12	2.37	188.00	6297.00	13400	20231011	-34.48	6210	20230726	41.38	13400	-34.48	20231011	6210	41.38	20230726	13400	-34.48	20231011	6210	41.38	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
133	20231108	131027	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	20	2	0.23	2652376200	298998	6.97	8710	9030	8680	11370	6130	8750	8870.88	1.58	0	20308	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1157	46.65	1.39	12	2.27	188.00	6297.00	13400	20231011	-34.55	6210	20230726	41.22	13400	-34.55	20231011	6210	41.22	20230726	13400	-34.55	20231011	6210	41.22	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
134	20231108	121024	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	150	2	1.71	2248892880	253103	5.90	8710	9030	8680	11370	6130	8750	8885.29	1.58	0	26780	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1174	47.34	1.41	12	1.92	188.00	6297.00	13400	20231011	-33.58	6210	20230726	43.32	13400	-33.58	20231011	6210	43.32	20230726	13400	-33.58	20231011	6210	43.32	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
135	20231108	111033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	120	2	1.37	1889975730	212971	4.96	8710	9030	8680	11370	6130	8750	8874.33	1.58	0	28197	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1170	47.18	1.41	12	1.61	188.00	6297.00	13400	20231011	-33.81	6210	20230726	42.83	13400	-33.81	20231011	6210	42.83	20230726	13400	-33.81	20231011	6210	42.83	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
136	20231108	101030	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	140	2	1.60	1531054130	172575	4.02	8710	9030	8680	11370	6130	8750	8871.82	1.58	0	28843	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1173	47.29	1.41	12	1.31	188.00	6297.00	13400	20231011	-33.66	6210	20230726	43.16	13400	-33.66	20231011	6210	43.16	20230726	13400	-33.66	20231011	6210	43.16	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
137	20231108	091029	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	60	2	0.69	538426750	61284	1.43	8710	8900	8680	11370	6130	8750	8785.76	1.58	0	10990	10623	9686	9203	8266	7783	9445	8025	26	2620	200	5600	10	1	13192778	1162	46.86	1.40	12	0.46	188.00	6297.00	13400	20231011	-34.25	6210	20230726	41.87	13400	-34.25	20231011	6210	41.87	20230726	13400	-34.25	20231011	6210	41.87	20230726	4.14	N	330350	200	26 억		208465	N	N	0	N	00	N
138	20231107	161029	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-400	5	-4.37	41038733010	4277229	1087.34	9150	10140	8720	11890	6410	9150	9595.59	3.13	0	-203582	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1154	46.54	1.39	12	32.42	188.00	6297.00	13400	20231011	-34.70	6210	20230726	40.90	13400	-34.70	20231011	6210	40.90	20230726	13400	-34.70	20231011	6210	40.90	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
139	20231107	151033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-360	5	-3.93	40666645290	4234748	1076.54	9150	10140	8720	11890	6410	9150	9603.09	3.13	0	-213018	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1160	46.76	1.40	12	32.10	188.00	6297.00	13400	20231011	-34.40	6210	20230726	41.55	13400	-34.40	20231011	6210	41.55	20230726	13400	-34.40	20231011	6210	41.55	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
140	20231107	141033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	-410	5	-4.48	39935137170	4151493	1055.37	9150	10140	8720	11890	6410	9150	9619.46	3.13	0	-216487	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1153	46.49	1.39	12	31.47	188.00	6297.00	13400	20231011	-34.78	6210	20230726	40.74	13400	-34.78	20231011	6210	40.74	20230726	13400	-34.78	20231011	6210	40.74	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
141	20231107	131035	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-360	5	-3.93	37211311900	3843594	977.10	9150	10140	8720	11890	6410	9150	9681.39	3.13	0	-203222	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1160	46.76	1.40	12	29.13	188.00	6297.00	13400	20231011	-34.40	6210	20230726	41.55	13400	-34.40	20231011	6210	41.55	20230726	13400	-34.40	20231011	6210	41.55	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
142	20231107	121028	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9850	700	2	7.65	28216004620	2896831	736.42	9150	10140	9000	11890	6410	9150	9740.30	3.13	0	-186830	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1299	52.39	1.56	12	21.96	188.00	6297.00	13400	20231011	-26.49	6210	20230726	58.62	13400	-26.49	20231011	6210	58.62	20230726	13400	-26.49	20231011	6210	58.62	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
143	20231107	111028	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9380	230	2	2.51	7181657130	759149	192.99	9150	9760	9000	11890	6410	9150	9460.14	3.13	0	-64608	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1237	49.89	1.49	12	5.75	188.00	6297.00	13400	20231011	-30.00	6210	20230726	51.05	13400	-30.00	20231011	6210	51.05	20230726	13400	-30.00	20231011	6210	51.05	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
144	20231107	101040	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	-40	5	-0.44	1874793480	203297	51.68	9150	9400	9000	11890	6410	9150	9221.95	3.13	0	-24740	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1202	48.46	1.45	12	1.54	188.00	6297.00	13400	20231011	-32.01	6210	20230726	46.70	13400	-32.01	20231011	6210	46.70	20230726	13400	-32.01	20231011	6210	46.70	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
145	20231107	091016	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	10	2	0.11	482051510	52881	13.44	9150	9230	9000	11890	6410	9150	9115.77	3.13	0	-13131	9750	9450	9130	8830	8510	9290	8670	26	2740	200	5850	10	1	13192778	1208	48.72	1.45	12	0.40	188.00	6297.00	13400	20231011	-31.64	6210	20230726	47.50	13400	-31.64	20231011	6210	47.50	20230726	13400	-31.64	20231011	6210	47.50	20230726	4.04	N	330350	200	26 억		412597	N	N	0	N	00	N
146	20231106	161005	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	-150	5	-1.61	3553552230	391139	117.81	9260	9430	8810	12090	6510	9300	9084.79	2.84	0	37829	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1207	48.67	1.45	12	2.96	188.00	6297.00	13400	20231011	-31.72	6210	20230726	47.34	13400	-31.72	20231011	6210	47.34	20230726	13400	-31.72	20231011	6210	47.34	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
147	20231106	151011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	-200	5	-2.15	3363983990	370403	111.56	9260	9430	8810	12090	6510	9300	9081.96	2.84	0	33805	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1201	48.40	1.45	12	2.81	188.00	6297.00	13400	20231011	-32.09	6210	20230726	46.54	13400	-32.09	20231011	6210	46.54	20230726	13400	-32.09	20231011	6210	46.54	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
148	20231106	141006	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	-170	5	-1.83	3041532010	335002	100.90	9260	9430	8810	12090	6510	9300	9079.15	2.84	0	29183	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1205	48.56	1.45	12	2.54	188.00	6297.00	13400	20231011	-31.87	6210	20230726	47.02	13400	-31.87	20231011	6210	47.02	20230726	13400	-31.87	20231011	6210	47.02	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
149	20231106	131015	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	-190	5	-2.04	2844020110	313375	94.38	9260	9430	8810	12090	6510	9300	9075.45	2.84	0	23603	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1202	48.46	1.45	12	2.38	188.00	6297.00	13400	20231011	-32.01	6210	20230726	46.70	13400	-32.01	20231011	6210	46.70	20230726	13400	-32.01	20231011	6210	46.70	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
150	20231106	121012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	-160	5	-1.72	2680455520	295463	88.99	9260	9430	8810	12090	6510	9300	9072.05	2.84	0	16720	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1206	48.62	1.45	12	2.24	188.00	6297.00	13400	20231011	-31.79	6210	20230726	47.18	13400	-31.79	20231011	6210	47.18	20230726	13400	-31.79	20231011	6210	47.18	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
151	20231106	111009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	-240	5	-2.58	2311614370	254990	76.80	9260	9430	8810	12090	6510	9300	9065.51	2.84	0	9967	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1195	48.19	1.44	12	1.93	188.00	6297.00	13400	20231011	-32.39	6210	20230726	45.89	13400	-32.39	20231011	6210	45.89	20230726	13400	-32.39	20231011	6210	45.89	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
152	20231106	100945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-270	5	-2.90	1835207530	202444	60.97	9260	9430	8810	12090	6510	9300	9065.26	2.84	0	-5782	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1191	48.03	1.43	12	1.53	188.00	6297.00	13400	20231011	-32.61	6210	20230726	45.41	13400	-32.61	20231011	6210	45.41	20230726	13400	-32.61	20231011	6210	45.41	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
153	20231106	091010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	-340	5	-3.66	804793260	88119	26.54	9260	9430	8910	12090	6510	9300	9133.03	2.84	0	-18379	9706	9502	9256	9052	8806	9605	9155	26	2790	200	5950	10	1	13192778	1182	47.66	1.42	12	0.67	188.00	6297.00	13400	20231011	-33.13	6210	20230726	44.28	13400	-33.13	20231011	6210	44.28	20230726	13400	-33.13	20231011	6210	44.28	20230726	4.01	N	330350	200	26 억		374573	N	N	0	N	00	N
154	20231103	160957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	-20	5	-0.21	3018299240	326986	54.02	9290	9460	9010	12110	6530	9320	9229.33	2.90	0	-6940	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1227	49.47	1.48	12	2.48	188.00	6297.00	13400	20231011	-30.60	6210	20230726	49.76	13400	-30.60	20231011	6210	49.76	20230726	13400	-30.60	20231011	6210	49.76	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
155	20231103	150953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	-40	5	-0.43	2783683140	301756	49.85	9290	9460	9010	12110	6530	9320	9223.72	2.90	0	-5366	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1224	49.36	1.47	12	2.29	188.00	6297.00	13400	20231011	-30.75	6210	20230726	49.44	13400	-30.75	20231011	6210	49.44	20230726	13400	-30.75	20231011	6210	49.44	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
156	20231103	140954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9290	-30	5	-0.32	2517906870	273139	45.12	9290	9460	9010	12110	6530	9320	9216.95	2.90	0	-15245	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1226	49.41	1.48	12	2.07	188.00	6297.00	13400	20231011	-30.67	6210	20230726	49.60	13400	-30.67	20231011	6210	49.60	20230726	13400	-30.67	20231011	6210	49.60	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
157	20231103	130953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	-150	5	-1.61	2183657100	237019	39.15	9290	9460	9010	12110	6530	9320	9211.23	2.90	0	-25754	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1210	48.78	1.46	12	1.80	188.00	6297.00	13400	20231011	-31.57	6210	20230726	47.67	13400	-31.57	20231011	6210	47.67	20230726	13400	-31.57	20231011	6210	47.67	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
158	20231103	120951	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	-160	5	-1.72	2060694580	223583	36.93	9290	9460	9010	12110	6530	9320	9214.87	2.90	0	-30175	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1208	48.72	1.45	12	1.69	188.00	6297.00	13400	20231011	-31.64	6210	20230726	47.50	13400	-31.64	20231011	6210	47.50	20230726	13400	-31.64	20231011	6210	47.50	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
159	20231103	111000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-140	5	-1.50	1900750320	206065	34.04	9290	9460	9010	12110	6530	9320	9222.20	2.90	0	-32184	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1211	48.83	1.46	12	1.56	188.00	6297.00	13400	20231011	-31.49	6210	20230726	47.83	13400	-31.49	20231011	6210	47.83	20230726	13400	-31.49	20231011	6210	47.83	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
160	20231103	100941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-230	5	-2.47	1746482170	189127	31.24	9290	9460	9010	12110	6530	9320	9232.66	2.90	0	-32643	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1199	48.35	1.44	12	1.43	188.00	6297.00	13400	20231011	-32.16	6210	20230726	46.38	13400	-32.16	20231011	6210	46.38	20230726	13400	-32.16	20231011	6210	46.38	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
161	20231103	090947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9340	20	2	0.21	557110960	59911	9.90	9290	9420	9170	12110	6530	9320	9297.53	2.90	0	-8296	9766	9542	9236	9012	8706	9655	9125	26	2790	200	5960	10	1	13192778	1232	49.68	1.48	12	0.45	188.00	6297.00	13400	20231011	-30.30	6210	20230726	50.40	13400	-30.30	20231011	6210	50.40	20230726	13400	-30.30	20231011	6210	50.40	20230726	4.43	N	330350	200	26 억		381957	N	N	0	N	00	N
162	20231102	160946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9320	250	2	2.76	5470401350	595844	77.05	9200	9460	8930	11790	6350	9070	9180.15	2.63	0	33386	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1230	49.57	1.48	12	4.52	188.00	6297.00	13400	20231011	-30.45	6210	20230726	50.08	13400	-30.45	20231011	6210	50.08	20230726	13400	-30.45	20231011	6210	50.08	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
163	20231102	150957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9260	190	2	2.09	5113354160	557436	72.08	9200	9460	8930	11790	6350	9070	9172.99	2.63	0	36246	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1222	49.26	1.47	12	4.23	188.00	6297.00	13400	20231011	-30.90	6210	20230726	49.11	13400	-30.90	20231011	6210	49.11	20230726	13400	-30.90	20231011	6210	49.11	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
164	20231102	140943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	90	2	0.99	4357660110	475695	61.51	9200	9460	8930	11790	6350	9070	9160.62	2.63	0	17148	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1208	48.72	1.45	12	3.61	188.00	6297.00	13400	20231011	-31.64	6210	20230726	47.50	13400	-31.64	20231011	6210	47.50	20230726	13400	-31.64	20231011	6210	47.50	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
165	20231102	130945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9310	240	2	2.65	3268992520	357772	46.26	9200	9460	8930	11790	6350	9070	9137.08	2.63	0	43577	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1228	49.52	1.48	12	2.71	188.00	6297.00	13400	20231011	-30.52	6210	20230726	49.92	13400	-30.52	20231011	6210	49.92	20230726	13400	-30.52	20231011	6210	49.92	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
166	20231102	120943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	30	2	0.33	2495040350	274239	35.46	9200	9270	8930	11790	6350	9070	9098.05	2.63	0	24690	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1201	48.40	1.45	12	2.08	188.00	6297.00	13400	20231011	-32.09	6210	20230726	46.54	13400	-32.09	20231011	6210	46.54	20230726	13400	-32.09	20231011	6210	46.54	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
167	20231102	110941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	40	2	0.44	2131584510	234602	30.34	9200	9270	8930	11790	6350	9070	9085.96	2.63	0	12510	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1202	48.46	1.45	12	1.78	188.00	6297.00	13400	20231011	-32.01	6210	20230726	46.70	13400	-32.01	20231011	6210	46.70	20230726	13400	-32.01	20231011	6210	46.70	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
168	20231102	100942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	10	2	0.11	1675816480	184750	23.89	9200	9270	8930	11790	6350	9070	9070.73	2.63	0	7580	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1198	48.30	1.44	12	1.40	188.00	6297.00	13400	20231011	-32.24	6210	20230726	46.22	13400	-32.24	20231011	6210	46.22	20230726	13400	-32.24	20231011	6210	46.22	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
169	20231102	090949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	50	2	0.55	756097660	83353	10.78	9200	9270	8930	11790	6350	9070	9071.03	2.63	0	-24357	9603	9336	8933	8666	8263	9470	8800	26	2720	200	5800	10	1	13192778	1203	48.51	1.45	12	0.63	188.00	6297.00	13400	20231011	-31.94	6210	20230726	46.86	13400	-31.94	20231011	6210	46.86	20230726	13400	-31.94	20231011	6210	46.86	20230726	4.41	N	330350	200	26 억		347382	N	N	0	N	00	N
170	20231101	160939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	570	2	6.71	6846144650	761464	60.68	8530	9200	8530	11050	5950	8500	8990.74	1.36	0	168830	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1197	48.24	1.44	12	5.77	188.00	6297.00	13400	20231011	-32.31	6210	20230726	46.05	13400	-32.31	20231011	6210	46.05	20230726	13400	-32.31	20231011	6210	46.05	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
171	20231101	150940	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	540	2	6.35	6532548570	726900	57.93	8530	9200	8530	11050	5950	8500	8986.86	1.36	0	166149	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1193	48.09	1.44	12	5.51	188.00	6297.00	13400	20231011	-32.54	6210	20230726	45.57	13400	-32.54	20231011	6210	45.57	20230726	13400	-32.54	20231011	6210	45.57	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
172	20231101	140931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	460	2	5.41	5300619950	591626	47.15	8530	9170	8530	11050	5950	8500	8959.41	1.36	0	161626	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1182	47.66	1.42	12	4.48	188.00	6297.00	13400	20231011	-33.13	6210	20230726	44.28	13400	-33.13	20231011	6210	44.28	20230726	13400	-33.13	20231011	6210	44.28	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
173	20231101	130939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	460	2	5.41	4982049070	556311	44.33	8530	9170	8530	11050	5950	8500	8955.51	1.36	0	157047	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1182	47.66	1.42	12	4.22	188.00	6297.00	13400	20231011	-33.13	6210	20230726	44.28	13400	-33.13	20231011	6210	44.28	20230726	13400	-33.13	20231011	6210	44.28	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
174	20231101	121002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	480	2	5.65	4643281570	518608	41.33	8530	9170	8530	11050	5950	8500	8953.36	1.36	0	140323	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1185	47.77	1.43	12	3.93	188.00	6297.00	13400	20231011	-32.99	6210	20230726	44.61	13400	-32.99	20231011	6210	44.61	20230726	13400	-32.99	20231011	6210	44.61	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
175	20231101	111010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	460	2	5.41	3539200540	396924	31.63	8530	9150	8530	11050	5950	8500	8916.57	1.36	0	130023	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1182	47.66	1.42	12	3.01	188.00	6297.00	13400	20231011	-33.13	6210	20230726	44.28	13400	-33.13	20231011	6210	44.28	20230726	13400	-33.13	20231011	6210	44.28	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
176	20231101	100954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	520	2	6.12	2843102120	318964	25.42	8530	9150	8530	11050	5950	8500	8913.55	1.36	0	107177	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1190	47.98	1.43	12	2.42	188.00	6297.00	13400	20231011	-32.69	6210	20230726	45.25	13400	-32.69	20231011	6210	45.25	20230726	13400	-32.69	20231011	6210	45.25	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N
177	20231101	090955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	190	2	2.24	376525670	43570	3.47	8530	8720	8530	11050	5950	8500	8641.86	1.36	0	14992	9860	9180	8770	8090	7680	8975	7885	26	2550	200	5440	10	1	13192778	1146	46.22	1.38	12	0.33	188.00	6297.00	13400	20231011	-35.15	6210	20230726	39.94	13400	-35.15	20231011	6210	39.94	20230726	13400	-35.15	20231011	6210	39.94	20230726	4.62	N	330350	200	26 억		179850	N	N	0	N	00	N