KissMeData/246720/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	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	500	2	5.32	2532082260	262558	64.26	9400	9930	9350	12220	6580	9400	9643.74	0.58	0	29572	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1288	-44.80	17.65	12	2.02	-221.00	561.00	13050	20230403	-24.14	3600	20230224	175.00	13050	-24.14	20230403	3600	175.00	20230224	13050	-24.14	20230403	3600	175.00	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
3	20231130	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	470	2	5.00	2342203700	243335	59.55	9400	9930	9350	12220	6580	9400	9625.43	0.58	0	29360	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1285	-44.66	17.59	12	1.87	-221.00	561.00	13050	20230403	-24.37	3600	20230224	174.17	13050	-24.37	20230403	3600	174.17	20230224	13050	-24.37	20230403	3600	174.17	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
4	20231130	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	380	2	4.04	1925632240	200971	49.19	9400	9820	9350	12220	6580	9400	9581.64	0.58	0	26902	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1273	-44.25	17.43	12	1.54	-221.00	561.00	13050	20230403	-25.06	3600	20230224	171.67	13050	-25.06	20230403	3600	171.67	20230224	13050	-25.06	20230403	3600	171.67	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
5	20231130	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	270	2	2.87	1612539380	168790	41.31	9400	9800	9350	12220	6580	9400	9553.52	0.58	0	16972	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1259	-43.76	17.24	12	1.30	-221.00	561.00	13050	20230403	-25.90	3600	20230224	168.61	13050	-25.90	20230403	3600	168.61	20230224	13050	-25.90	20230403	3600	168.61	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
6	20231130	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	190	2	2.02	1509615000	158075	38.69	9400	9800	9350	12220	6580	9400	9549.99	0.58	0	13488	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1248	-43.39	17.09	12	1.21	-221.00	561.00	13050	20230403	-26.51	3600	20230224	166.39	13050	-26.51	20230403	3600	166.39	20230224	13050	-26.51	20230403	3600	166.39	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
7	20231130	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	210	2	2.23	1346510440	141015	34.51	9400	9800	9350	12220	6580	9400	9548.70	0.58	0	13260	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1251	-43.48	17.13	12	1.08	-221.00	561.00	13050	20230403	-26.36	3600	20230224	166.94	13050	-26.36	20230403	3600	166.94	20230224	13050	-26.36	20230403	3600	166.94	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
8	20231130	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	290	2	3.09	776359970	81905	20.05	9400	9700	9350	12220	6580	9400	9478.79	0.58	0	14273	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1261	-43.85	17.27	12	0.63	-221.00	561.00	13050	20230403	-25.75	3600	20230224	169.17	13050	-25.75	20230403	3600	169.17	20230224	13050	-25.75	20230403	3600	169.17	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
9	20231130	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	70	2	0.74	206605910	21834	5.34	9400	9590	9400	12220	6580	9400	9462.58	0.58	0	577	9900	9650	9300	9050	8700	9775	9175	65	2820	500	5640	10	1	13014725	1232	-42.85	16.88	12	0.17	-221.00	561.00	13050	20230403	-27.43	3600	20230224	163.06	13050	-27.43	20230403	3600	163.06	20230224	13050	-27.43	20230403	3600	163.06	20230224	0.12	N	246720	500	65 억		75629	N	N	0	N	00	N
10	20231129	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	500	2	5.62	3791362010	406993	219.46	8950	9550	8950	11570	6230	8900	9315.50	0.49	0	3943	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1223	-42.53	16.76	12	3.13	-221.00	561.00	13050	20230403	-27.97	3600	20230224	161.11	13050	-27.97	20230403	3600	161.11	20230224	13050	-27.97	20230403	3600	161.11	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
11	20231129	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	430	2	4.83	3710330560	398351	214.80	8950	9550	8950	11570	6230	8900	9314.22	0.49	0	5215	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1214	-42.22	16.63	12	3.06	-221.00	561.00	13050	20230403	-28.51	3600	20230224	159.17	13050	-28.51	20230403	3600	159.17	20230224	13050	-28.51	20230403	3600	159.17	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
12	20231129	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	330	2	3.71	3482960380	373892	201.61	8950	9550	8950	11570	6230	8900	9315.42	0.49	0	11228	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1201	-41.76	16.45	12	2.87	-221.00	561.00	13050	20230403	-29.27	3600	20230224	156.39	13050	-29.27	20230403	3600	156.39	20230224	13050	-29.27	20230403	3600	156.39	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
13	20231129	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	550	2	6.18	3129491530	335719	181.03	8950	9550	8950	11570	6230	8900	9321.76	0.49	0	17928	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1230	-42.76	16.84	12	2.58	-221.00	561.00	13050	20230403	-27.59	3600	20230224	162.50	13050	-27.59	20230403	3600	162.50	20230224	13050	-27.59	20230403	3600	162.50	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
14	20231129	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	530	2	5.96	2624039310	282332	152.24	8950	9500	8950	11570	6230	8900	9294.16	0.49	0	21367	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1227	-42.67	16.81	12	2.17	-221.00	561.00	13050	20230403	-27.74	3600	20230224	161.94	13050	-27.74	20230403	3600	161.94	20230224	13050	-27.74	20230403	3600	161.94	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
15	20231129	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	450	2	5.06	2368107940	254862	137.43	8950	9500	8950	11570	6230	8900	9291.73	0.49	0	5038	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1217	-42.31	16.67	12	1.96	-221.00	561.00	13050	20230403	-28.35	3600	20230224	159.72	13050	-28.35	20230403	3600	159.72	20230224	13050	-28.35	20230403	3600	159.72	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
16	20231129	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	360	2	4.04	2210722520	237883	128.27	8950	9500	8950	11570	6230	8900	9293.32	0.49	0	3944	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1205	-41.90	16.51	12	1.83	-221.00	561.00	13050	20230403	-29.04	3600	20230224	157.22	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3600	157.22	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
17	20231129	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	510	2	5.73	935370060	100661	54.28	8950	9500	8950	11570	6230	8900	9292.28	0.49	0	2039	9713	9306	8793	8386	7873	9510	8590	65	2670	500	5340	10	1	13014725	1225	-42.58	16.77	12	0.77	-221.00	561.00	13050	20230403	-27.89	3600	20230224	161.39	13050	-27.89	20230403	3600	161.39	20230224	13050	-27.89	20230403	3600	161.39	20230224	0.14	N	246720	500	65 억		63881	N	N	0	N	00	N
18	20231128	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	600	2	7.23	1623377890	183779	174.63	8490	9200	8280	10790	5810	8300	8833.23	0.49	0	2825	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1156	-40.27	15.86	12	1.42	-221.00	561.00	13050	20230403	-31.80	3600	20230224	147.22	13050	-31.80	20230403	3600	147.22	20230224	13050	-31.80	20230403	3600	147.22	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
19	20231128	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	490	2	5.90	1566269940	177321	168.49	8490	9200	8280	10790	5810	8300	8832.96	0.49	0	3800	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1142	-39.77	15.67	12	1.37	-221.00	561.00	13050	20230403	-32.64	3600	20230224	144.17	13050	-32.64	20230403	3600	144.17	20230224	13050	-32.64	20230403	3600	144.17	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
20	20231128	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	520	2	6.27	1511596460	171104	162.59	8490	9200	8280	10790	5810	8300	8834.37	0.49	0	4333	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1145	-39.91	15.72	12	1.32	-221.00	561.00	13050	20230403	-32.41	3600	20230224	145.00	13050	-32.41	20230403	3600	145.00	20230224	13050	-32.41	20230403	3600	145.00	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
21	20231128	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	530	2	6.39	1454866130	164688	156.49	8490	9200	8280	10790	5810	8300	8834.07	0.49	0	4239	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1147	-39.95	15.74	12	1.27	-221.00	561.00	13050	20230403	-32.34	3600	20230224	145.28	13050	-32.34	20230403	3600	145.28	20230224	13050	-32.34	20230403	3600	145.28	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
22	20231128	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	560	2	6.75	1348053600	152574	144.98	8490	9200	8280	10790	5810	8300	8835.41	0.49	0	5693	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1151	-40.09	15.79	12	1.17	-221.00	561.00	13050	20230403	-32.11	3600	20230224	146.11	13050	-32.11	20230403	3600	146.11	20230224	13050	-32.11	20230403	3600	146.11	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
23	20231128	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	660	2	7.95	1239842520	140392	133.40	8490	9200	8280	10790	5810	8300	8831.29	0.49	0	4004	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1164	-40.54	15.97	12	1.08	-221.00	561.00	13050	20230403	-31.34	3600	20230224	148.89	13050	-31.34	20230403	3600	148.89	20230224	13050	-31.34	20230403	3600	148.89	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
24	20231128	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	640	2	7.71	1003802120	113675	108.02	8490	9200	8280	10790	5810	8300	8830.46	0.49	0	-1882	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1161	-40.45	15.94	12	0.88	-221.00	561.00	13050	20230403	-31.49	3600	20230224	148.33	13050	-31.49	20230403	3600	148.33	20230224	13050	-31.49	20230403	3600	148.33	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
25	20231128	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	350	2	4.22	161075250	18956	18.01	8490	8660	8280	10790	5810	8300	8497.32	0.49	0	-5038	8540	8420	8210	8090	7880	8480	8150	65	2490	500	4980	10	1	12986525	1123	-39.14	15.42	12	0.15	-221.00	561.00	13050	20230403	-33.72	3600	20230224	140.28	13050	-33.72	20230403	3600	140.28	20230224	13050	-33.72	20230403	3600	140.28	20230224	0.14	N	246720	500	64 억		63533	N	N	0	N	00	N
26	20231127	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	300	2	3.75	859842470	104970	79.86	8200	8330	8000	10400	5600	8000	8191.26	0.38	0	14030	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1078	-37.56	14.80	12	0.81	-221.00	561.00	13050	20230403	-36.40	3600	20230224	130.56	13050	-36.40	20230403	3600	130.56	20230224	13050	-36.40	20230403	3600	130.56	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
27	20231127	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	320	2	4.00	851787810	104000	79.12	8200	8330	8000	10400	5600	8000	8190.30	0.38	0	13857	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1080	-37.65	14.83	12	0.80	-221.00	561.00	13050	20230403	-36.25	3600	20230224	131.11	13050	-36.25	20230403	3600	131.11	20230224	13050	-36.25	20230403	3600	131.11	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
28	20231127	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	210	2	2.62	756330250	92452	70.33	8200	8290	8000	10400	5600	8000	8180.83	0.38	0	9499	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1066	-37.15	14.63	12	0.71	-221.00	561.00	13050	20230403	-37.09	3600	20230224	128.06	13050	-37.09	20230403	3600	128.06	20230224	13050	-37.09	20230403	3600	128.06	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
29	20231127	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	210	2	2.62	693875970	84835	64.54	8200	8290	8000	10400	5600	8000	8179.17	0.38	0	10463	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1066	-37.15	14.63	12	0.65	-221.00	561.00	13050	20230403	-37.09	3600	20230224	128.06	13050	-37.09	20230403	3600	128.06	20230224	13050	-37.09	20230403	3600	128.06	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
30	20231127	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	260	2	3.25	597169140	73083	55.60	8200	8280	8000	10400	5600	8000	8171.16	0.38	0	6041	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1073	-37.38	14.72	12	0.56	-221.00	561.00	13050	20230403	-36.70	3600	20230224	129.44	13050	-36.70	20230403	3600	129.44	20230224	13050	-36.70	20230403	3600	129.44	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
31	20231127	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	160	2	2.00	418298150	51299	39.03	8200	8280	8000	10400	5600	8000	8154.18	0.38	0	-4743	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1060	-36.92	14.55	12	0.40	-221.00	561.00	13050	20230403	-37.47	3600	20230224	126.67	13050	-37.47	20230403	3600	126.67	20230224	13050	-37.47	20230403	3600	126.67	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
32	20231127	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	170	2	2.12	329311210	40422	30.75	8200	8280	8000	10400	5600	8000	8146.90	0.38	0	-7087	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1061	-36.97	14.56	12	0.31	-221.00	561.00	13050	20230403	-37.39	3600	20230224	126.94	13050	-37.39	20230403	3600	126.94	20230224	13050	-37.39	20230403	3600	126.94	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
33	20231127	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	170	2	2.12	143836050	17754	13.51	8200	8220	8000	10400	5600	8000	8101.73	0.38	0	-547	8520	8260	7880	7620	7240	8390	7750	65	2400	500	4800	10	1	12986525	1061	-36.97	14.56	12	0.14	-221.00	561.00	13050	20230403	-37.39	3600	20230224	126.94	13050	-37.39	20230403	3600	126.94	20230224	13050	-37.39	20230403	3600	126.94	20230224	0.15	N	246720	500	64 억		49632	N	N	0	N	00	N
34	20231124	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	370	2	4.85	1046971530	131425	147.43	7500	8140	7500	9910	5350	7630	7966.81	0.25	0	15442	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1039	-36.20	14.26	12	1.01	-221.00	561.00	13050	20230403	-38.70	3600	20230224	122.22	13050	-38.70	20230403	3600	122.22	20230224	13050	-38.70	20230403	3600	122.22	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
35	20231124	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	410	2	5.37	997923790	125295	140.55	7500	8140	7500	9910	5350	7630	7965.13	0.25	0	14990	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1044	-36.38	14.33	12	0.96	-221.00	561.00	13050	20230403	-38.39	3600	20230224	123.33	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3600	123.33	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
36	20231124	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	430	2	5.64	932604440	117165	131.43	7500	8140	7500	9910	5350	7630	7960.32	0.25	0	15713	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1047	-36.47	14.37	12	0.90	-221.00	561.00	13050	20230403	-38.24	3600	20230224	123.89	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3600	123.89	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
37	20231124	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	410	2	5.37	776339140	97818	109.73	7500	8110	7500	9910	5350	7630	7937.20	0.25	0	11382	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1044	-36.38	14.33	12	0.75	-221.00	561.00	13050	20230403	-38.39	3600	20230224	123.33	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3600	123.33	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
38	20231124	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	320	2	4.19	697450870	87986	98.70	7500	8110	7500	9910	5350	7630	7927.52	0.25	0	12108	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1032	-35.97	14.17	12	0.68	-221.00	561.00	13050	20230403	-39.08	3600	20230224	120.83	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3600	120.83	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
39	20231124	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	310	2	4.06	606698020	76558	85.88	7500	8110	7500	9910	5350	7630	7925.46	0.25	0	13040	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1031	-35.93	14.15	12	0.59	-221.00	561.00	13050	20230403	-39.16	3600	20230224	120.56	13050	-39.16	20230403	3600	120.56	20230224	13050	-39.16	20230403	3600	120.56	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
40	20231124	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	290	2	3.80	471708900	59533	66.78	7500	8110	7500	9910	5350	7630	7924.48	0.25	0	12999	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1029	-35.84	14.12	12	0.46	-221.00	561.00	13050	20230403	-39.31	3600	20230224	120.00	13050	-39.31	20230403	3600	120.00	20230224	13050	-39.31	20230403	3600	120.00	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
41	20231124	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	260	2	3.41	68408030	8900	9.98	7500	7890	7500	9910	5350	7630	7687.59	0.25	0	5552	8183	7906	7663	7386	7143	7785	7265	65	2280	500	4570	10	1	12986525	1025	-35.70	14.06	12	0.07	-221.00	561.00	13050	20230403	-39.54	3600	20230224	119.17	13050	-39.54	20230403	3600	119.17	20230224	13050	-39.54	20230403	3600	119.17	20230224	0.15	N	246720	500	64 억		32833	N	N	0	N	00	N
42	20231123	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-20	5	-0.26	675099900	88839	101.77	7940	7940	7420	9940	5360	7650	7599.03	0.35	0	-11923	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	991	-34.52	13.60	12	0.68	-221.00	561.00	13050	20230403	-41.53	3600	20230224	111.94	13050	-41.53	20230403	3600	111.94	20230224	13050	-41.53	20230403	3600	111.94	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
43	20231123	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-30	5	-0.39	654737450	86161	98.70	7940	7940	7420	9940	5360	7650	7598.88	0.35	0	-10699	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	990	-34.48	13.58	12	0.66	-221.00	561.00	13050	20230403	-41.61	3600	20230224	111.67	13050	-41.61	20230403	3600	111.67	20230224	13050	-41.61	20230403	3600	111.67	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
44	20231123	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-100	5	-1.31	560294630	73650	84.37	7940	7940	7420	9940	5360	7650	7607.42	0.35	0	-9095	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	980	-34.16	13.46	12	0.57	-221.00	561.00	13050	20230403	-42.15	3600	20230224	109.72	13050	-42.15	20230403	3600	109.72	20230224	13050	-42.15	20230403	3600	109.72	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
45	20231123	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-20	5	-0.26	476732310	62560	71.67	7940	7940	7420	9940	5360	7650	7620.31	0.35	0	-9334	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	991	-34.52	13.60	12	0.48	-221.00	561.00	13050	20230403	-41.53	3600	20230224	111.94	13050	-41.53	20230403	3600	111.94	20230224	13050	-41.53	20230403	3600	111.94	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
46	20231123	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	0	3	0.00	372226830	48771	55.87	7940	7940	7420	9940	5360	7650	7632.06	0.35	0	-9897	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	993	-34.62	13.64	12	0.38	-221.00	561.00	13050	20230403	-41.38	3600	20230224	112.50	13050	-41.38	20230403	3600	112.50	20230224	13050	-41.38	20230403	3600	112.50	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
47	20231123	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-80	5	-1.05	227666870	29822	34.16	7940	7940	7530	9940	5360	7650	7634.09	0.35	0	-7973	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	983	-34.25	13.49	12	0.23	-221.00	561.00	13050	20230403	-41.99	3600	20230224	110.28	13050	-41.99	20230403	3600	110.28	20230224	13050	-41.99	20230403	3600	110.28	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
48	20231123	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	177742180	23225	26.61	7940	7940	7530	9940	5360	7650	7653.08	0.35	0	-6483	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	986	-34.34	13.53	12	0.18	-221.00	561.00	13050	20230403	-41.84	3600	20230224	110.83	13050	-41.84	20230403	3600	110.83	20230224	13050	-41.84	20230403	3600	110.83	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
49	20231123	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-60	5	-0.78	39379320	5167	5.92	7940	7940	7530	9940	5360	7650	7620.17	0.35	0	-1628	8083	7866	7563	7346	7043	7975	7455	65	2290	500	4590	10	1	12986525	986	-34.34	13.53	12	0.04	-221.00	561.00	13050	20230403	-41.84	3600	20230224	110.83	13050	-41.84	20230403	3600	110.83	20230224	13050	-41.84	20230403	3600	110.83	20230224	0.13	N	246720	500	64 억		45453	N	N	0	N	00	N
50	20231122	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	360	2	4.94	655896530	87173	118.45	7290	7780	7260	9470	5110	7290	7523.98	0.32	0	2637	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	993	-34.62	13.64	12	0.67	-221.00	561.00	13050	20230403	-41.38	3600	20230224	112.50	13050	-41.38	20230403	3600	112.50	20230224	13050	-41.38	20230403	3600	112.50	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
51	20231122	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	390	2	5.35	562751040	75083	102.02	7290	7690	7260	9470	5110	7290	7495.05	0.32	0	3643	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	997	-34.75	13.69	12	0.58	-221.00	561.00	13050	20230403	-41.15	3600	20230224	113.33	13050	-41.15	20230403	3600	113.33	20230224	13050	-41.15	20230403	3600	113.33	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
52	20231122	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	280	2	3.84	344293800	46410	63.06	7290	7630	7260	9470	5110	7290	7418.53	0.32	0	-1743	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	983	-34.25	13.49	12	0.36	-221.00	561.00	13050	20230403	-41.99	3600	20230224	110.28	13050	-41.99	20230403	3600	110.28	20230224	13050	-41.99	20230403	3600	110.28	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
53	20231122	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	130	2	1.78	204138880	27758	37.72	7290	7500	7260	9470	5110	7290	7354.24	0.32	0	-5744	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	964	-33.57	13.23	12	0.21	-221.00	561.00	13050	20230403	-43.14	3600	20230224	106.11	13050	-43.14	20230403	3600	106.11	20230224	13050	-43.14	20230403	3600	106.11	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
54	20231122	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	20	2	0.27	165337370	22482	30.55	7290	7500	7260	9470	5110	7290	7354.21	0.32	0	-5438	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	949	-33.08	13.03	12	0.17	-221.00	561.00	13050	20230403	-43.98	3600	20230224	103.06	13050	-43.98	20230403	3600	103.06	20230224	13050	-43.98	20230403	3600	103.06	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
55	20231122	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	10	2	0.14	142938260	19413	26.38	7290	7500	7260	9470	5110	7290	7363.02	0.32	0	-2964	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	948	-33.03	13.01	12	0.15	-221.00	561.00	13050	20230403	-44.06	3600	20230224	102.78	13050	-44.06	20230403	3600	102.78	20230224	13050	-44.06	20230403	3600	102.78	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
56	20231122	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	50	2	0.69	128671040	17467	23.73	7290	7500	7260	9470	5110	7290	7366.52	0.32	0	-2879	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	953	-33.21	13.08	12	0.13	-221.00	561.00	13050	20230403	-43.75	3600	20230224	103.89	13050	-43.75	20230403	3600	103.89	20230224	13050	-43.75	20230403	3600	103.89	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
57	20231122	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	110	2	1.51	26796030	3618	4.92	7290	7500	7290	9470	5110	7290	7406.31	0.32	0	-1209	7870	7580	7390	7100	6910	7725	7245	65	2180	500	4370	10	1	12986525	961	-33.48	13.19	12	0.03	-221.00	561.00	13050	20230403	-43.30	3600	20230224	105.56	13050	-43.30	20230403	3600	105.56	20230224	13050	-43.30	20230403	3600	105.56	20230224	0.14	N	246720	500	64 억		41089	N	N	0	N	00	N
58	20231121	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	90	2	1.25	544779220	73595	61.30	7210	7680	7200	9360	5040	7200	7402.39	0.30	0	2304	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	947	-32.99	12.99	12	0.57	-221.00	561.00	13050	20230403	-44.14	3600	20230224	102.50	13050	-44.14	20230403	3600	102.50	20230224	13050	-44.14	20230403	3600	102.50	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
59	20231121	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	100	2	1.39	523356370	70644	58.84	7210	7680	7200	9360	5040	7200	7408.36	0.30	0	1500	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	948	-33.03	13.01	12	0.54	-221.00	561.00	13050	20230403	-44.06	3600	20230224	102.78	13050	-44.06	20230403	3600	102.78	20230224	13050	-44.06	20230403	3600	102.78	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
60	20231121	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	150	2	2.08	476563490	64218	53.49	7210	7680	7200	9360	5040	7200	7421.03	0.30	0	1117	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	955	-33.26	13.10	12	0.49	-221.00	561.00	13050	20230403	-43.68	3600	20230224	104.17	13050	-43.68	20230403	3600	104.17	20230224	13050	-43.68	20230403	3600	104.17	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
61	20231121	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	200	2	2.78	414294410	55747	46.43	7210	7680	7200	9360	5040	7200	7431.69	0.30	0	2014	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	961	-33.48	13.19	12	0.43	-221.00	561.00	13050	20230403	-43.30	3600	20230224	105.56	13050	-43.30	20230403	3600	105.56	20230224	13050	-43.30	20230403	3600	105.56	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
62	20231121	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	210	2	2.92	394499530	53073	44.20	7210	7680	7200	9360	5040	7200	7433.15	0.30	0	1965	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	962	-33.53	13.21	12	0.41	-221.00	561.00	13050	20230403	-43.22	3600	20230224	105.83	13050	-43.22	20230403	3600	105.83	20230224	13050	-43.22	20230403	3600	105.83	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
63	20231121	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	210	2	2.92	366301670	49256	41.02	7210	7680	7200	9360	5040	7200	7436.69	0.30	0	1998	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	962	-33.53	13.21	12	0.38	-221.00	561.00	13050	20230403	-43.22	3600	20230224	105.83	13050	-43.22	20230403	3600	105.83	20230224	13050	-43.22	20230403	3600	105.83	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
64	20231121	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	320	2	4.44	308018820	41423	34.50	7210	7680	7200	9360	5040	7200	7435.94	0.30	0	1081	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	977	-34.03	13.40	12	0.32	-221.00	561.00	13050	20230403	-42.38	3600	20230224	108.89	13050	-42.38	20230403	3600	108.89	20230224	13050	-42.38	20230403	3600	108.89	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
65	20231121	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	90	2	1.25	47443680	6552	5.46	7210	7370	7200	9360	5040	7200	7241.10	0.30	0	-530	7913	7556	6903	6546	5893	7735	6725	65	2160	500	4320	10	1	12986525	947	-32.99	12.99	12	0.05	-221.00	561.00	13050	20230403	-44.14	3600	20230224	102.50	13050	-44.14	20230403	3600	102.50	20230224	13050	-44.14	20230403	3600	102.50	20230224	0.12	N	246720	500	64 억		38629	N	N	0	N	00	N
66	20231120	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	670	2	10.26	837786220	119327	69.41	6530	7260	6250	8480	4580	6530	7021.16	0.12	0	21656	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	935	-32.58	12.83	12	0.92	-221.00	561.00	13050	20230403	-44.83	3600	20230224	100.00	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3600	100.00	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
67	20231120	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	660	2	10.11	771662740	110157	64.08	6530	7210	6250	8480	4580	6530	7005.46	0.12	0	21525	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	934	-32.53	12.82	12	0.85	-221.00	561.00	13050	20230403	-44.90	3600	20230224	99.72	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3600	99.72	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
68	20231120	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	580	2	8.88	618600690	88763	51.63	6530	7200	6250	8480	4580	6530	6969.52	0.12	0	20939	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	923	-32.17	12.67	12	0.68	-221.00	561.00	13050	20230403	-45.52	3600	20230224	97.50	13050	-45.52	20230403	3600	97.50	20230224	13050	-45.52	20230403	3600	97.50	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
69	20231120	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	510	2	7.81	545307360	78385	45.59	6530	7200	6250	8480	4580	6530	6957.21	0.12	0	19722	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	914	-31.86	12.55	12	0.60	-221.00	561.00	13050	20230403	-46.05	3600	20230224	95.56	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3600	95.56	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
70	20231120	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	470	2	7.20	525777060	75599	43.97	6530	7200	6250	8480	4580	6530	6955.26	0.12	0	18880	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	909	-31.67	12.48	12	0.58	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
71	20231120	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	500	2	7.66	493567320	70996	41.30	6530	7200	6250	8480	4580	6530	6952.51	0.12	0	18027	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	913	-31.81	12.53	12	0.55	-221.00	561.00	13050	20230403	-46.13	3600	20230224	95.28	13050	-46.13	20230403	3600	95.28	20230224	13050	-46.13	20230403	3600	95.28	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
72	20231120	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	600	2	9.19	380482240	55051	32.02	6530	7200	6250	8480	4580	6530	6912.00	0.12	0	15073	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	926	-32.26	12.71	12	0.42	-221.00	561.00	13050	20230403	-45.36	3600	20230224	98.06	13050	-45.36	20230403	3600	98.06	20230224	13050	-45.36	20230403	3600	98.06	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
73	20231120	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	90	2	1.38	63774280	9749	5.67	6530	6650	6250	8480	4580	6530	6541.72	0.12	0	2099	7370	6950	6660	6240	5950	6805	6095	65	1950	500	3910	10	1	12986525	860	-29.95	11.80	12	0.08	-221.00	561.00	13050	20230403	-49.27	3600	20230224	83.89	13050	-49.27	20230403	3600	83.89	20230224	13050	-49.27	20230403	3600	83.89	20230224	0.12	N	246720	500	64 억		15882	N	N	0	N	00	N
74	20231117	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-550	5	-7.77	1108383280	168370	368.07	7070	7080	6370	9200	4960	7080	6583.04	0.30	0	-21544	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	848	-29.55	11.64	12	1.30	-221.00	561.00	13050	20230403	-49.96	3600	20230224	81.39	13050	-49.96	20230403	3600	81.39	20230224	13050	-49.96	20230403	3600	81.39	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
75	20231117	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-530	5	-7.49	1086188370	164970	360.64	7070	7080	6370	9200	4960	7080	6584.16	0.30	0	-20497	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	851	-29.64	11.68	12	1.27	-221.00	561.00	13050	20230403	-49.81	3600	20230224	81.94	13050	-49.81	20230403	3600	81.94	20230224	13050	-49.81	20230403	3600	81.94	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
76	20231117	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-540	5	-7.63	948900460	143805	314.37	7070	7080	6370	9200	4960	7080	6598.52	0.30	0	-16261	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	849	-29.59	11.66	12	1.11	-221.00	561.00	13050	20230403	-49.89	3600	20230224	81.67	13050	-49.89	20230403	3600	81.67	20230224	13050	-49.89	20230403	3600	81.67	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
77	20231117	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-600	5	-8.47	796455780	120271	262.92	7070	7080	6370	9200	4960	7080	6622.18	0.30	0	-15377	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	842	-29.32	11.55	12	0.93	-221.00	561.00	13050	20230403	-50.34	3600	20230224	80.00	13050	-50.34	20230403	3600	80.00	20230224	13050	-50.34	20230403	3600	80.00	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
78	20231117	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-430	5	-6.07	444645600	65968	144.21	7070	7080	6500	9200	4960	7080	6740.32	0.30	0	-7450	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	864	-30.09	11.85	12	0.51	-221.00	561.00	13050	20230403	-49.04	3600	20230224	84.72	13050	-49.04	20230403	3600	84.72	20230224	13050	-49.04	20230403	3600	84.72	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
79	20231117	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-190	5	-2.68	167010630	24156	52.81	7070	7080	6820	9200	4960	7080	6913.84	0.30	0	-7552	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	895	-31.18	12.28	12	0.19	-221.00	561.00	13050	20230403	-47.20	3600	20230224	91.39	13050	-47.20	20230403	3600	91.39	20230224	13050	-47.20	20230403	3600	91.39	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
80	20231117	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-250	5	-3.53	90159340	12977	28.37	7070	7080	6830	9200	4960	7080	6947.63	0.30	0	-5099	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	887	-30.90	12.17	12	0.10	-221.00	561.00	13050	20230403	-47.66	3600	20230224	89.72	13050	-47.66	20230403	3600	89.72	20230224	13050	-47.66	20230403	3600	89.72	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
81	20231117	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-140	5	-1.98	24137500	3456	7.56	7070	7080	6920	9200	4960	7080	6984.23	0.30	0	-1383	7380	7230	7080	6930	6780	7305	7005	65	2120	500	4240	10	1	12986525	901	-31.40	12.37	12	0.03	-221.00	561.00	13050	20230403	-46.82	3600	20230224	92.78	13050	-46.82	20230403	3600	92.78	20230224	13050	-46.82	20230403	3600	92.78	20230224	0.12	N	246720	500	64 억		39144	N	N	0	N	00	N
82	20231116	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	100	2	1.43	294600310	41685	242.64	7000	7230	6930	9100	4900	7000	7067.30	0.27	0	3702	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	922	-32.13	12.66	12	0.32	-221.00	561.00	13050	20230403	-45.59	3600	20230224	97.22	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3600	97.22	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
83	20231116	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	140	2	2.00	262068470	37092	215.90	7000	7230	6930	9100	4900	7000	7065.36	0.27	0	3819	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	927	-32.31	12.73	12	0.29	-221.00	561.00	13050	20230403	-45.29	3600	20230224	98.33	13050	-45.29	20230403	3600	98.33	20230224	13050	-45.29	20230403	3600	98.33	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
84	20231116	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	90	2	1.29	198645570	28180	164.03	7000	7230	6930	9100	4900	7000	7049.17	0.27	0	1392	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	921	-32.08	12.64	12	0.22	-221.00	561.00	13050	20230403	-45.67	3600	20230224	96.94	13050	-45.67	20230403	3600	96.94	20230224	13050	-45.67	20230403	3600	96.94	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
85	20231116	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	120	2	1.71	184554400	26190	152.44	7000	7230	6930	9100	4900	7000	7046.75	0.27	0	1623	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	925	-32.22	12.69	12	0.20	-221.00	561.00	13050	20230403	-45.44	3600	20230224	97.78	13050	-45.44	20230403	3600	97.78	20230224	13050	-45.44	20230403	3600	97.78	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
86	20231116	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	120	2	1.71	174342280	24751	144.07	7000	7230	6930	9100	4900	7000	7043.85	0.27	0	1486	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	925	-32.22	12.69	12	0.19	-221.00	561.00	13050	20230403	-45.44	3600	20230224	97.78	13050	-45.44	20230403	3600	97.78	20230224	13050	-45.44	20230403	3600	97.78	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
87	20231116	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	40	2	0.57	86695910	12401	72.18	7000	7080	6930	9100	4900	7000	6991.04	0.27	0	-1486	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	914	-31.86	12.55	12	0.10	-221.00	561.00	13050	20230403	-46.05	3600	20230224	95.56	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3600	95.56	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
88	20231116	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	9277970	1329	7.74	7000	7080	6950	9100	4900	7000	6981.17	0.27	0	421	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	910	-31.72	12.50	12	0.01	-221.00	561.00	13050	20230403	-46.28	3600	20230224	94.72	13050	-46.28	20230403	3600	94.72	20230224	13050	-46.28	20230403	3600	94.72	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
89	20231116	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	0.27	0	0	7140	7070	6990	6920	6840	7105	6955	65	2100	500	4200	10	1	12986525	909	-31.67	12.48	12	0.00	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.13	N	246720	500	64 억		34434	N	N	0	N	00	N
90	20231115	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	80	2	1.16	119974150	17180	89.26	6960	7060	6910	8990	4850	6920	6983.36	0.23	0	4299	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	909	-31.67	12.48	12	0.13	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
91	20231115	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	110	2	1.59	115913240	16601	86.25	6960	7060	6910	8990	4850	6920	6982.30	0.23	0	4236	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	913	-31.81	12.53	12	0.13	-221.00	561.00	13050	20230403	-46.13	3600	20230224	95.28	13050	-46.13	20230403	3600	95.28	20230224	13050	-46.13	20230403	3600	95.28	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
92	20231115	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	80	2	1.16	85865200	12326	64.04	6960	7010	6910	8990	4850	6920	6966.19	0.23	0	2916	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	909	-31.67	12.48	12	0.09	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
93	20231115	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	70	2	1.01	74413670	10688	55.53	6960	7010	6910	8990	4850	6920	6962.36	0.23	0	2717	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	908	-31.63	12.46	12	0.08	-221.00	561.00	13050	20230403	-46.44	3600	20230224	94.17	13050	-46.44	20230403	3600	94.17	20230224	13050	-46.44	20230403	3600	94.17	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
94	20231115	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	90	2	1.30	72239040	10377	53.91	6960	7010	6910	8990	4850	6920	6961.46	0.23	0	2481	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	910	-31.72	12.50	12	0.08	-221.00	561.00	13050	20230403	-46.28	3600	20230224	94.72	13050	-46.28	20230403	3600	94.72	20230224	13050	-46.28	20230403	3600	94.72	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
95	20231115	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	60	2	0.87	59245190	8518	44.26	6960	7010	6910	8990	4850	6920	6955.29	0.23	0	2327	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	906	-31.58	12.44	12	0.07	-221.00	561.00	13050	20230403	-46.51	3600	20230224	93.89	13050	-46.51	20230403	3600	93.89	20230224	13050	-46.51	20230403	3600	93.89	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
96	20231115	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	80	2	1.16	37012310	5321	27.65	6960	7000	6910	8990	4850	6920	6955.89	0.23	0	1951	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	909	-31.67	12.48	12	0.04	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
97	20231115	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	30	2	0.43	1091780	157	0.82	6960	6960	6910	8990	4850	6920	6954.01	0.23	0	-26	7040	6980	6890	6830	6740	7010	6860	65	2070	500	4150	10	1	12986525	903	-31.45	12.39	12	0.00	-221.00	561.00	13050	20230403	-46.74	3600	20230224	93.06	13050	-46.74	20230403	3600	93.06	20230224	13050	-46.74	20230403	3600	93.06	20230224	0.12	N	246720	500	64 억		30135	N	N	0	N	00	N
98	20231114	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	120	2	1.76	132612140	19247	68.01	6890	6950	6800	8840	4760	6800	6890.02	0.19	0	5491	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	899	-31.31	12.34	12	0.15	-221.00	561.00	13050	20230403	-46.97	3385	20221110	104.43	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3600	92.22	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
99	20231114	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	100	2	1.47	127537680	18511	65.41	6890	6950	6800	8840	4760	6800	6889.83	0.19	0	5212	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	896	-31.22	12.30	12	0.14	-221.00	561.00	13050	20230403	-47.13	3385	20221110	103.84	13050	-47.13	20230403	3600	91.67	20230224	13050	-47.13	20230403	3600	91.67	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
100	20231114	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	110	2	1.62	123932440	17988	63.56	6890	6950	6800	8840	4760	6800	6889.73	0.19	0	5032	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	897	-31.27	12.32	12	0.14	-221.00	561.00	13050	20230403	-47.05	3385	20221110	104.14	13050	-47.05	20230403	3600	91.94	20230224	13050	-47.05	20230403	3600	91.94	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
101	20231114	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	80	2	1.18	93279020	13555	47.89	6890	6940	6800	8840	4760	6800	6881.52	0.19	0	3135	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	893	-31.13	12.26	12	0.10	-221.00	561.00	13050	20230403	-47.28	3385	20221110	103.25	13050	-47.28	20230403	3600	91.11	20230224	13050	-47.28	20230403	3600	91.11	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
102	20231114	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	70	2	1.03	73003480	10599	37.45	6890	6940	6800	8840	4760	6800	6887.77	0.19	0	2801	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	892	-31.09	12.25	12	0.08	-221.00	561.00	13050	20230403	-47.36	3385	20221110	102.95	13050	-47.36	20230403	3600	90.83	20230224	13050	-47.36	20230403	3600	90.83	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
103	20231114	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	120	2	1.76	56155810	8152	28.80	6890	6940	6800	8840	4760	6800	6888.59	0.19	0	2468	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	899	-31.31	12.34	12	0.06	-221.00	561.00	13050	20230403	-46.97	3385	20221110	104.43	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3600	92.22	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
104	20231114	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	130	2	1.91	39766770	5782	20.43	6890	6930	6800	8840	4760	6800	6877.68	0.19	0	1836	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	900	-31.36	12.35	12	0.04	-221.00	561.00	13050	20230403	-46.90	3385	20221110	104.73	13050	-46.90	20230403	3600	92.50	20230224	13050	-46.90	20230403	3600	92.50	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
105	20231114	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	90	2	1.32	6820880	991	3.50	6890	6910	6810	8840	4760	6800	6882.83	0.19	0	463	7093	6946	6873	6726	6653	6910	6690	65	2040	500	4080	10	1	12986525	895	-31.18	12.28	12	0.01	-221.00	561.00	13050	20230403	-47.20	3385	20221110	103.55	13050	-47.20	20230403	3600	91.39	20230224	13050	-47.20	20230403	3600	91.39	20230224	0.12	N	246720	500	64 억		24647	N	N	0	N	00	N
106	20231113	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-50	5	-0.73	194743660	28302	85.51	7020	7020	6800	8900	4800	6850	6880.92	0.24	0	-6239	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	883	-30.77	12.12	12	0.22	-221.00	561.00	13050	20230403	-47.89	3385	20221110	100.89	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3600	88.89	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
107	20231113	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	10	2	0.15	188694520	27413	82.82	7020	7020	6810	8900	4800	6850	6883.40	0.24	0	-6225	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	891	-31.04	12.23	12	0.21	-221.00	561.00	13050	20230403	-47.43	3385	20221110	102.66	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
108	20231113	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	10	2	0.15	184242620	26762	80.86	7020	7020	6810	8900	4800	6850	6884.49	0.24	0	-6190	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	891	-31.04	12.23	12	0.21	-221.00	561.00	13050	20230403	-47.43	3385	20221110	102.66	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
109	20231113	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	10	2	0.15	172758320	25078	75.77	7020	7020	6810	8900	4800	6850	6888.84	0.24	0	-5961	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	891	-31.04	12.23	12	0.19	-221.00	561.00	13050	20230403	-47.43	3385	20221110	102.66	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
110	20231113	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	152583590	22144	66.90	7020	7020	6810	8900	4800	6850	6890.52	0.24	0	-5813	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	896	-31.22	12.30	12	0.17	-221.00	561.00	13050	20230403	-47.13	3385	20221110	103.84	13050	-47.13	20230403	3600	91.67	20230224	13050	-47.13	20230403	3600	91.67	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
111	20231113	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	50	2	0.73	112468620	16352	49.40	7020	7020	6810	8900	4800	6850	6877.97	0.24	0	-4795	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	896	-31.22	12.30	12	0.13	-221.00	561.00	13050	20230403	-47.13	3385	20221110	103.84	13050	-47.13	20230403	3600	91.67	20230224	13050	-47.13	20230403	3600	91.67	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
112	20231113	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	60	2	0.88	85421100	12420	37.52	7020	7020	6810	8900	4800	6850	6877.71	0.24	0	-3426	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	897	-31.27	12.32	12	0.10	-221.00	561.00	13050	20230403	-47.05	3385	20221110	104.14	13050	-47.05	20230403	3600	91.94	20230224	13050	-47.05	20230403	3600	91.94	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
113	20231113	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	70	2	1.02	12104870	1752	5.29	7020	7020	6860	8900	4800	6850	6909.17	0.24	0	-352	7196	7022	6926	6752	6656	6975	6705	65	2050	500	4110	10	1	12986525	899	-31.31	12.34	12	0.01	-221.00	561.00	13050	20230403	-46.97	3385	20221110	104.43	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3600	92.22	20230224	0.12	N	246720	500	64 억		31385	N	N	0	N	00	N
114	20231110	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-160	5	-2.28	226920060	32763	70.97	7100	7100	6830	9110	4910	7010	6926.46	0.27	0	-4000	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	890	-31.00	12.21	12	0.25	-221.00	561.00	13050	20230403	-47.51	3320	20221108	106.33	13050	-47.51	20230403	3600	90.28	20230224	13050	-47.51	20230403	3385	102.36	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
115	20231110	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-110	5	-1.57	220533500	31831	68.95	7100	7100	6830	9110	4910	7010	6928.26	0.27	0	-3742	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	896	-31.22	12.30	12	0.25	-221.00	561.00	13050	20230403	-47.13	3320	20221108	107.83	13050	-47.13	20230403	3600	91.67	20230224	13050	-47.13	20230403	3385	103.84	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
116	20231110	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-130	5	-1.85	183859510	26484	57.37	7100	7100	6840	9110	4910	7010	6942.29	0.27	0	-1619	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	893	-31.13	12.26	12	0.20	-221.00	561.00	13050	20230403	-47.28	3320	20221108	107.23	13050	-47.28	20230403	3600	91.11	20230224	13050	-47.28	20230403	3385	103.25	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
117	20231110	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-50	5	-0.71	132198500	18984	41.12	7100	7100	6910	9110	4910	7010	6963.68	0.27	0	-38	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	904	-31.49	12.41	12	0.15	-221.00	561.00	13050	20230403	-46.67	3320	20221108	109.64	13050	-46.67	20230403	3600	93.33	20230224	13050	-46.67	20230403	3385	105.61	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
118	20231110	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-40	5	-0.57	95147470	13630	29.52	7100	7100	6930	9110	4910	7010	6980.74	0.27	0	-81	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	905	-31.54	12.42	12	0.10	-221.00	561.00	13050	20230403	-46.59	3320	20221108	109.94	13050	-46.59	20230403	3600	93.61	20230224	13050	-46.59	20230403	3385	105.91	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
119	20231110	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	83318080	11933	25.85	7100	7100	6930	9110	4910	7010	6982.16	0.27	0	1287	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	908	-31.63	12.46	12	0.09	-221.00	561.00	13050	20230403	-46.44	3320	20221108	110.54	13050	-46.44	20230403	3600	94.17	20230224	13050	-46.44	20230403	3385	106.50	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
120	20231110	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	30	2	0.43	65969350	9455	20.48	7100	7100	6930	9110	4910	7010	6977.19	0.27	0	1554	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	914	-31.86	12.55	12	0.07	-221.00	561.00	13050	20230403	-46.05	3320	20221108	112.05	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3385	107.98	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
121	20231110	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-50	5	-0.71	33157090	4753	10.30	7100	7100	6940	9110	4910	7010	6976.03	0.27	0	1885	7483	7246	7043	6806	6603	7365	6925	65	2100	500	4200	10	1	12986525	904	-31.49	12.41	12	0.04	-221.00	561.00	13050	20230403	-46.67	3320	20221108	109.64	13050	-46.67	20230403	3600	93.33	20230224	13050	-46.67	20230403	3385	105.61	20221110	0.12	N	246720	500	64 억		35381	N	N	0	N	00	N
122	20231109	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	0	3	0.00	321719450	46166	78.29	6950	7280	6840	9110	4910	7010	6968.75	0.31	0	-4339	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	910	-31.72	12.50	12	0.36	-221.00	561.00	13050	20230403	-46.28	3320	20221108	111.14	13050	-46.28	20230403	3600	94.72	20230224	13050	-46.28	20230403	3385	107.09	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
123	20231109	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	30	2	0.43	318113390	45651	77.42	6950	7280	6840	9110	4910	7010	6968.38	0.31	0	-4105	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	914	-31.86	12.55	12	0.35	-221.00	561.00	13050	20230403	-46.05	3320	20221108	112.05	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3385	107.98	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
124	20231109	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-40	5	-0.57	214100740	30994	52.56	6950	7010	6840	9110	4910	7010	6907.81	0.31	0	-2999	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	905	-31.54	12.42	12	0.24	-221.00	561.00	13050	20230403	-46.59	3320	20221108	109.94	13050	-46.59	20230403	3600	93.61	20230224	13050	-46.59	20230403	3385	105.91	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
125	20231109	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-40	5	-0.57	137711990	19908	33.76	6950	7010	6840	9110	4910	7010	6917.42	0.31	0	-2233	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	905	-31.54	12.42	12	0.15	-221.00	561.00	13050	20230403	-46.59	3320	20221108	109.94	13050	-46.59	20230403	3600	93.61	20230224	13050	-46.59	20230403	3385	105.91	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
126	20231109	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-30	5	-0.43	129179670	18679	31.68	6950	7010	6840	9110	4910	7010	6915.77	0.31	0	-1818	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	906	-31.58	12.44	12	0.14	-221.00	561.00	13050	20230403	-46.51	3320	20221108	110.24	13050	-46.51	20230403	3600	93.89	20230224	13050	-46.51	20230403	3385	106.20	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
127	20231109	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	0	3	0.00	124323120	17982	30.50	6950	7010	6840	9110	4910	7010	6913.75	0.31	0	-1307	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	910	-31.72	12.50	12	0.14	-221.00	561.00	13050	20230403	-46.28	3320	20221108	111.14	13050	-46.28	20230403	3600	94.72	20230224	13050	-46.28	20230403	3385	107.09	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
128	20231109	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-90	5	-1.28	97966480	14175	24.04	6950	7010	6840	9110	4910	7010	6911.22	0.31	0	-881	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	899	-31.31	12.34	12	0.11	-221.00	561.00	13050	20230403	-46.97	3320	20221108	108.43	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3385	104.43	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
129	20231109	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-50	5	-0.71	16146510	2321	3.94	6950	7010	6910	9110	4910	7010	6956.70	0.31	0	-960	7703	7356	7163	6816	6623	7260	6720	65	2100	500	4200	10	1	12986525	904	-31.49	12.41	12	0.02	-221.00	561.00	13050	20230403	-46.67	3320	20221108	109.64	13050	-46.67	20230403	3600	93.33	20230224	13050	-46.67	20230403	3385	105.61	20221110	0.12	N	246720	500	64 억		39720	N	N	0	N	00	N
130	20231108	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-240	5	-3.31	424813930	58956	74.71	7250	7510	6970	9420	5080	7250	7205.63	0.36	0	-7169	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	910	-31.72	12.50	12	0.45	-221.00	561.00	13050	20230403	-46.28	3285	20221104	113.39	13050	-46.28	20230403	3600	94.72	20230224	13050	-46.28	20230403	3320	111.14	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
131	20231108	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-250	5	-3.45	409935770	56830	72.01	7250	7510	6990	9420	5080	7250	7213.37	0.36	0	-7787	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	909	-31.67	12.48	12	0.44	-221.00	561.00	13050	20230403	-46.36	3285	20221104	113.09	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3320	110.84	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
132	20231108	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-80	5	-1.10	343884840	47452	60.13	7250	7510	7090	9420	5080	7250	7247.00	0.36	0	-7813	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	931	-32.44	12.78	12	0.37	-221.00	561.00	13050	20230403	-45.06	3285	20221104	118.26	13050	-45.06	20230403	3600	99.17	20230224	13050	-45.06	20230403	3320	115.96	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
133	20231108	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-20	5	-0.28	271324090	37301	47.27	7250	7510	7120	9420	5080	7250	7273.91	0.36	0	-9659	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	939	-32.71	12.89	12	0.29	-221.00	561.00	13050	20230403	-44.60	3285	20221104	120.09	13050	-44.60	20230403	3600	100.83	20230224	13050	-44.60	20230403	3320	117.77	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
134	20231108	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	192519920	26502	33.58	7250	7510	7120	9420	5080	7250	7264.35	0.36	0	-6202	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	943	-32.85	12.94	12	0.20	-221.00	561.00	13050	20230403	-44.37	3285	20221104	121.00	13050	-44.37	20230403	3600	101.67	20230224	13050	-44.37	20230403	3320	118.67	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
135	20231108	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	77202840	10764	13.64	7250	7280	7120	9420	5080	7250	7172.32	0.36	0	-4341	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	935	-32.58	12.83	12	0.08	-221.00	561.00	13050	20230403	-44.83	3285	20221104	119.18	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3320	116.87	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
136	20231108	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	54938370	7652	9.70	7250	7280	7120	9420	5080	7250	7179.61	0.36	0	-2346	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	935	-32.58	12.83	12	0.06	-221.00	561.00	13050	20230403	-44.83	3285	20221104	119.18	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3320	116.87	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
137	20231108	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	7334220	1023	1.30	7250	7280	7160	9420	5080	7250	7169.33	0.36	0	-627	7703	7476	7283	7056	6863	7380	6960	65	2170	500	4350	10	1	12986525	935	-32.58	12.83	12	0.01	-221.00	561.00	13050	20230403	-44.83	3285	20221104	119.18	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3320	116.87	20221108	0.12	N	246720	500	64 억		46889	N	N	0	N	00	N
138	20231107	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	30	2	0.42	572227770	78912	107.65	7270	7510	7090	9380	5060	7220	7251.47	0.40	0	-5054	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	942	-32.81	12.92	12	0.61	-221.00	561.00	13050	20230403	-44.44	3215	20221103	125.51	13050	-44.44	20230403	3600	101.39	20230224	13050	-44.44	20230403	3320	118.37	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
139	20231107	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-50	5	-0.69	528387940	72826	99.35	7270	7510	7090	9380	5060	7220	7255.48	0.40	0	-1729	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	931	-32.44	12.78	12	0.56	-221.00	561.00	13050	20230403	-45.06	3215	20221103	123.02	13050	-45.06	20230403	3600	99.17	20230224	13050	-45.06	20230403	3320	115.96	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
140	20231107	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-40	5	-0.55	473494270	65117	88.83	7270	7510	7100	9380	5060	7220	7271.44	0.40	0	-2900	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	932	-32.49	12.80	12	0.50	-221.00	561.00	13050	20230403	-44.98	3215	20221103	123.33	13050	-44.98	20230403	3600	99.44	20230224	13050	-44.98	20230403	3320	116.27	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
141	20231107	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-30	5	-0.42	437161730	60045	81.91	7270	7510	7100	9380	5060	7220	7280.57	0.40	0	-3845	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	934	-32.53	12.82	12	0.46	-221.00	561.00	13050	20230403	-44.90	3215	20221103	123.64	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3320	116.57	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
142	20231107	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-30	5	-0.42	374254480	51285	69.96	7270	7510	7100	9380	5060	7220	7297.54	0.40	0	-1743	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	934	-32.53	12.82	12	0.39	-221.00	561.00	13050	20230403	-44.90	3215	20221103	123.64	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3320	116.57	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
143	20231107	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	110	2	1.52	318084780	43530	59.38	7270	7510	7100	9380	5060	7220	7307.25	0.40	0	-1046	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	952	-33.17	13.07	12	0.34	-221.00	561.00	13050	20230403	-43.83	3215	20221103	127.99	13050	-43.83	20230403	3600	103.61	20230224	13050	-43.83	20230403	3320	120.78	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
144	20231107	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	160	2	2.22	191309120	26411	36.03	7270	7420	7100	9380	5060	7220	7243.54	0.40	0	-1216	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	958	-33.39	13.16	12	0.20	-221.00	561.00	13050	20230403	-43.45	3215	20221103	129.55	13050	-43.45	20230403	3600	105.00	20230224	13050	-43.45	20230403	3320	122.29	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
145	20231107	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-30	5	-0.42	29313510	4046	5.52	7270	7340	7110	9380	5060	7220	7245.06	0.40	0	-2926	7900	7560	7350	7010	6800	7455	6905	65	2160	500	4330	10	1	12986525	934	-32.53	12.82	12	0.03	-221.00	561.00	13050	20230403	-44.90	3215	20221103	123.64	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3320	116.57	20221108	0.12	N	246720	500	64 억		51940	N	N	0	N	00	N
146	20231106	160859	54	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-360	5	-4.75	531261350	72932	48.82	7600	7690	7140	9850	5310	7580	7284.49	0.47	0	-9626	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	938	-32.67	12.87	12	0.56	-221.00	561.00	13050	20230403	-44.67	3145	20221102	129.57	13050	-44.67	20230403	3600	100.56	20230224	13050	-44.67	20230403	3320	117.47	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
147	20231106	150905	54	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-400	5	-5.28	513689700	70488	47.18	7600	7690	7140	9850	5310	7580	7287.62	0.47	0	-8145	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	932	-32.49	12.80	12	0.54	-221.00	561.00	13050	20230403	-44.98	3145	20221102	128.30	13050	-44.98	20230403	3600	99.44	20230224	13050	-44.98	20230403	3320	116.27	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
148	20231106	140900	54	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-380	5	-5.01	449892420	61619	41.24	7600	7690	7140	9850	5310	7580	7301.20	0.47	0	-6547	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	935	-32.58	12.83	12	0.47	-221.00	561.00	13050	20230403	-44.83	3145	20221102	128.93	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3320	116.87	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
149	20231106	130909	54	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-290	5	-3.83	389065760	53182	35.60	7600	7690	7140	9850	5310	7580	7315.74	0.47	0	-2507	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	947	-32.99	12.99	12	0.41	-221.00	561.00	13050	20230403	-44.14	3145	20221102	131.80	13050	-44.14	20230403	3600	102.50	20230224	13050	-44.14	20230403	3320	119.58	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
150	20231106	120906	54	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-390	5	-5.15	371862950	50817	34.01	7600	7690	7140	9850	5310	7580	7317.69	0.47	0	-1557	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	934	-32.53	12.82	12	0.39	-221.00	561.00	13050	20230403	-44.90	3145	20221102	128.62	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3320	116.57	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
151	20231106	110904	54	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-410	5	-5.41	285075260	38726	25.92	7600	7690	7150	9850	5310	7580	7361.34	0.47	0	-2675	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	931	-32.44	12.78	12	0.30	-221.00	561.00	13050	20230403	-45.06	3145	20221102	127.98	13050	-45.06	20230403	3600	99.17	20230224	13050	-45.06	20230403	3320	115.96	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
152	20231106	100839	54	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-190	5	-2.51	163018190	21911	14.67	7600	7690	7290	9850	5310	7580	7440.02	0.47	0	-1969	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	960	-33.44	13.17	12	0.17	-221.00	561.00	13050	20230403	-43.37	3145	20221102	134.98	13050	-43.37	20230403	3600	105.28	20230224	13050	-43.37	20230403	3320	122.59	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
153	20231106	090903	54	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-80	5	-1.06	46471010	6148	4.12	7600	7690	7450	9850	5310	7580	7558.72	0.47	0	-1706	8093	7836	7433	7176	6773	7965	7305	65	2270	500	4540	10	1	12986525	974	-33.94	13.37	12	0.05	-221.00	561.00	13050	20230403	-42.53	3145	20221102	138.47	13050	-42.53	20230403	3600	108.33	20230224	13050	-42.53	20230403	3320	125.90	20221108	0.13	N	246720	500	64 억		61541	N	N	0	N	01	N
154	20231103	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	510	2	7.21	1105639060	148993	255.56	7050	7690	7030	9190	4950	7070	7420.73	0.31	0	20819	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	984	-34.30	13.51	12	1.15	-221.00	561.00	13050	20230403	-41.92	3090	20221101	145.31	13050	-41.92	20230403	3600	110.56	20230224	13050	-41.92	20230403	3215	135.77	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
155	20231103	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	530	2	7.50	1085557960	146343	251.02	7050	7690	7030	9190	4950	7070	7417.90	0.31	0	20017	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	987	-34.39	13.55	12	1.13	-221.00	561.00	13050	20230403	-41.76	3090	20221101	145.95	13050	-41.76	20230403	3600	111.11	20230224	13050	-41.76	20230403	3215	136.39	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
156	20231103	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	480	2	6.79	950703270	128594	220.57	7050	7690	7030	9190	4950	7070	7393.06	0.31	0	15670	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	980	-34.16	13.46	12	0.99	-221.00	561.00	13050	20230403	-42.15	3090	20221101	144.34	13050	-42.15	20230403	3600	109.72	20230224	13050	-42.15	20230403	3215	134.84	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
157	20231103	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	490	2	6.93	885855220	119978	205.79	7050	7690	7030	9190	4950	7070	7383.48	0.31	0	15320	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	982	-34.21	13.48	12	0.92	-221.00	561.00	13050	20230403	-42.07	3090	20221101	144.66	13050	-42.07	20230403	3600	110.00	20230224	13050	-42.07	20230403	3215	135.15	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
158	20231103	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	430	2	6.08	825618060	112021	192.15	7050	7690	7030	9190	4950	7070	7370.21	0.31	0	15488	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	974	-33.94	13.37	12	0.86	-221.00	561.00	13050	20230403	-42.53	3090	20221101	142.72	13050	-42.53	20230403	3600	108.33	20230224	13050	-42.53	20230403	3215	133.28	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
159	20231103	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	420	2	5.94	543670200	74639	128.03	7050	7500	7030	9190	4950	7070	7284.00	0.31	0	12765	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	973	-33.89	13.35	12	0.57	-221.00	561.00	13050	20230403	-42.61	3090	20221101	142.39	13050	-42.61	20230403	3600	108.06	20230224	13050	-42.61	20230403	3215	132.97	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
160	20231103	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	280	2	3.96	439791890	60640	104.01	7050	7440	7030	9190	4950	7070	7252.50	0.31	0	5787	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	955	-33.26	13.10	12	0.47	-221.00	561.00	13050	20230403	-43.68	3090	20221101	137.86	13050	-43.68	20230403	3600	104.17	20230224	13050	-43.68	20230403	3215	128.62	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
161	20231103	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	5528110	782	1.34	7050	7190	7030	9190	4950	7070	7069.19	0.31	0	-352	7603	7336	7043	6776	6483	7470	6910	65	2120	500	4240	10	1	12986525	922	-32.13	12.66	12	0.01	-221.00	561.00	13050	20230403	-45.59	3090	20221101	129.77	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3215	120.84	20221103	0.13	N	246720	500	64 억		40735	N	N	0	N	00	N
162	20231102	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	400	2	6.00	403824570	57183	143.97	6750	7310	6750	8670	4670	6670	7062.31	0.22	0	12262	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	918	-31.99	12.60	12	0.44	-221.00	561.00	13050	20230403	-45.82	3060	20221031	131.05	13050	-45.82	20230403	3600	96.39	20230224	13050	-45.82	20230403	3145	124.80	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
163	20231102	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	430	2	6.45	394018520	55798	140.48	6750	7310	6750	8670	4670	6670	7061.87	0.22	0	12232	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	922	-32.13	12.66	12	0.43	-221.00	561.00	13050	20230403	-45.59	3060	20221031	132.03	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3145	125.76	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
164	20231102	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	450	2	6.75	379378980	53732	135.28	6750	7310	6750	8670	4670	6670	7060.94	0.22	0	10946	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	925	-32.22	12.69	12	0.41	-221.00	561.00	13050	20230403	-45.44	3060	20221031	132.68	13050	-45.44	20230403	3600	97.78	20230224	13050	-45.44	20230403	3145	126.39	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
165	20231102	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	430	2	6.45	350584420	49673	125.06	6750	7310	6750	8670	4670	6670	7058.24	0.22	0	9390	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	922	-32.13	12.66	12	0.38	-221.00	561.00	13050	20230403	-45.59	3060	20221031	132.03	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3145	125.76	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
166	20231102	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	510	2	7.65	321017550	45531	114.63	6750	7310	6750	8670	4670	6670	7050.95	0.22	0	8544	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	932	-32.49	12.80	12	0.35	-221.00	561.00	13050	20230403	-44.98	3060	20221031	134.64	13050	-44.98	20230403	3600	99.44	20230224	13050	-44.98	20230403	3145	128.30	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
167	20231102	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	520	2	7.80	278714580	39685	99.91	6750	7230	6750	8670	4670	6670	7023.62	0.22	0	8775	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	934	-32.53	12.82	12	0.31	-221.00	561.00	13050	20230403	-44.90	3060	20221031	134.97	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3145	128.62	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
168	20231102	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	370	2	5.55	141420580	20395	51.35	6750	7110	6750	8670	4670	6670	6934.73	0.22	0	5233	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	914	-31.86	12.55	12	0.16	-221.00	561.00	13050	20230403	-46.05	3060	20221031	130.07	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3145	123.85	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
169	20231102	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	190	2	2.85	48358440	7068	17.80	6750	7000	6750	8670	4670	6670	6843.11	0.22	0	-1313	6963	6816	6693	6546	6423	6890	6620	65	2000	500	4000	10	1	12986525	891	-31.04	12.23	12	0.05	-221.00	561.00	13050	20230403	-47.43	3060	20221031	124.18	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3145	118.12	20221102	0.13	N	246720	500	64 억		28646	N	N	0	N	00	N
170	20231101	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	90	2	1.37	266044780	39717	69.12	6580	6840	6570	8550	4610	6580	6698.51	0.16	0	8031	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	866	-30.18	11.89	12	0.31	-221.00	561.00	13050	20230403	-48.89	3060	20221031	117.97	13050	-48.89	20230403	3600	85.28	20230224	13050	-48.89	20230403	3090	115.86	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
171	20231101	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	100	2	1.52	236697920	35301	61.43	6580	6840	6570	8550	4610	6580	6705.13	0.16	0	8309	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	867	-30.23	11.91	12	0.27	-221.00	561.00	13050	20230403	-48.81	3060	20221031	118.30	13050	-48.81	20230403	3600	85.56	20230224	13050	-48.81	20230403	3090	116.18	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
172	20231101	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	90	2	1.37	189523670	28213	49.10	6580	6840	6570	8550	4610	6580	6717.60	0.16	0	5331	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	866	-30.18	11.89	12	0.22	-221.00	561.00	13050	20230403	-48.89	3060	20221031	117.97	13050	-48.89	20230403	3600	85.28	20230224	13050	-48.89	20230403	3090	115.86	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
173	20231101	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	120	2	1.82	181601850	27028	47.03	6580	6840	6570	8550	4610	6580	6719.03	0.16	0	4851	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	870	-30.32	11.94	12	0.21	-221.00	561.00	13050	20230403	-48.66	3060	20221031	118.95	13050	-48.66	20230403	3600	86.11	20230224	13050	-48.66	20230403	3090	116.83	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
174	20231101	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	190	2	2.89	167925980	24990	43.49	6580	6840	6570	8550	4610	6580	6719.73	0.16	0	4491	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	879	-30.63	12.07	12	0.19	-221.00	561.00	13050	20230403	-48.12	3060	20221031	121.24	13050	-48.12	20230403	3600	88.06	20230224	13050	-48.12	20230403	3090	119.09	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
175	20231101	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	220	2	3.34	142113640	21158	36.82	6580	6840	6570	8550	4610	6580	6716.78	0.16	0	4474	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	883	-30.77	12.12	12	0.16	-221.00	561.00	13050	20230403	-47.89	3060	20221031	122.22	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3090	120.06	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
176	20231101	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	170	2	2.58	79338960	11894	20.70	6580	6750	6570	8550	4610	6580	6670.50	0.16	0	4463	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	877	-30.54	12.03	12	0.09	-221.00	561.00	13050	20230403	-48.28	3060	20221031	120.59	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3090	118.45	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N
177	20231101	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	30	2	0.46	4848210	736	1.28	6580	6670	6570	8550	4610	6580	6587.24	0.16	0	-2	6953	6766	6623	6436	6293	6695	6365	65	1970	500	3940	10	1	12986525	858	-29.91	11.78	12	0.01	-221.00	561.00	13050	20230403	-49.35	3060	20221031	116.01	13050	-49.35	20230403	3600	83.61	20230224	13050	-49.35	20230403	3090	113.92	20221101	0.13	N	246720	500	64 억		20618	N	N	0	N	00	N