KissMeData/246710/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	8370	270	2	3.33	773758790	93003	212.29	8100	8440	8100	10530	5670	8100	8319.69	3.14	0	5510	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1775	-17.15	4.52	12	0.44	-488.00	1853.00	17440	20230308	-52.01	7690	20231129	8.84	17440	-52.01	20230308	7690	8.84	20231129	17440	-52.01	20230308	7690	8.84	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
3	20231130	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	250	2	3.09	758194030	91143	208.04	8100	8440	8100	10530	5670	8100	8318.73	3.14	0	5191	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1771	-17.11	4.51	12	0.43	-488.00	1853.00	17440	20230308	-52.12	7690	20231129	8.58	17440	-52.12	20230308	7690	8.58	20231129	17440	-52.12	20230308	7690	8.58	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
4	20231130	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	220	2	2.72	647755720	77840	177.68	8100	8440	8100	10530	5670	8100	8321.63	3.14	0	4692	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1765	-17.05	4.49	12	0.37	-488.00	1853.00	17440	20230308	-52.29	7690	20231129	8.19	17440	-52.29	20230308	7690	8.19	20231129	17440	-52.29	20230308	7690	8.19	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
5	20231130	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	230	2	2.84	598847850	71947	164.23	8100	8440	8100	10530	5670	8100	8323.46	3.14	0	5463	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1767	-17.07	4.50	12	0.34	-488.00	1853.00	17440	20230308	-52.24	7690	20231129	8.32	17440	-52.24	20230308	7690	8.32	20231129	17440	-52.24	20230308	7690	8.32	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
6	20231130	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	250	2	3.09	562889360	67632	154.38	8100	8440	8100	10530	5670	8100	8322.83	3.14	0	4644	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1771	-17.11	4.51	12	0.32	-488.00	1853.00	17440	20230308	-52.12	7690	20231129	8.58	17440	-52.12	20230308	7690	8.58	20231129	17440	-52.12	20230308	7690	8.58	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
7	20231130	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	250	2	3.09	478734600	57554	131.37	8100	8440	8100	10530	5670	8100	8318.01	3.14	0	5322	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1771	-17.11	4.51	12	0.27	-488.00	1853.00	17440	20230308	-52.12	7690	20231129	8.58	17440	-52.12	20230308	7690	8.58	20231129	17440	-52.12	20230308	7690	8.58	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
8	20231130	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	230	2	2.84	286006720	34463	78.66	8100	8440	8100	10530	5670	8100	8298.95	3.14	0	6021	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1767	-17.07	4.50	12	0.16	-488.00	1853.00	17440	20230308	-52.24	7690	20231129	8.32	17440	-52.24	20230308	7690	8.32	20231129	17440	-52.24	20230308	7690	8.32	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
9	20231130	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	240	2	2.96	55742670	6791	15.50	8100	8340	8100	10530	5670	8100	8208.32	3.14	0	1254	8880	8490	8090	7700	7300	8290	7500	106	2430	500	5670	10	1	21208918	1769	-17.09	4.50	12	0.03	-488.00	1853.00	17440	20230308	-52.18	7690	20231129	8.45	17440	-52.18	20230308	7690	8.45	20231129	17440	-52.18	20230308	7690	8.45	20231129	0.33	N	246710	500	106 억		665443	N	N	1	N	00	N
10	20231129	161052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8100	-300	5	-3.57	355146720	43508	76.50	8350	8480	7690	10920	5880	8400	8163.48	3.16	0	-3729	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1718	-16.60	4.37	12	0.21	-488.00	1853.00	17440	20230308	-53.56	7690	20231129	5.33	17440	-53.56	20230308	7690	5.33	20231129	17440	-53.56	20230308	7690	5.33	20231129	0.32	N	246710	500	106 억		669172	N	N	1	N	00	N
11	20231129	151103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8070	-330	5	-3.93	325107010	39797	69.98	8350	8480	7690	10920	5880	8400	8169.13	3.16	0	-3573	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1712	-16.54	4.36	12	0.19	-488.00	1853.00	17440	20230308	-53.73	7690	20231129	4.94	17440	-53.73	20230308	7690	4.94	20231129	17440	-53.73	20230308	7690	4.94	20231129	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
12	20231129	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-60	5	-0.71	119699940	14343	25.22	8350	8480	8250	10920	5880	8400	8345.53	3.16	0	-2822	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1769	-17.09	4.50	12	0.07	-488.00	1853.00	17440	20230308	-52.18	8170	20231128	2.08	17440	-52.18	20230308	8170	2.08	20231128	17440	-52.18	20230308	8170	2.08	20231128	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
13	20231129	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-40	5	-0.48	112387820	13466	23.68	8350	8480	8250	10920	5880	8400	8346.04	3.16	0	-2686	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1773	-17.13	4.51	12	0.06	-488.00	1853.00	17440	20230308	-52.06	8170	20231128	2.33	17440	-52.06	20230308	8170	2.33	20231128	17440	-52.06	20230308	8170	2.33	20231128	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
14	20231129	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-30	5	-0.36	91040180	10910	19.18	8350	8480	8250	10920	5880	8400	8344.65	3.16	0	-1249	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1775	-17.15	4.52	12	0.05	-488.00	1853.00	17440	20230308	-52.01	8170	20231128	2.45	17440	-52.01	20230308	8170	2.45	20231128	17440	-52.01	20230308	8170	2.45	20231128	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
15	20231129	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-30	5	-0.36	50094850	5982	10.52	8350	8480	8290	10920	5880	8400	8374.26	3.16	0	-1569	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1775	-17.15	4.52	12	0.03	-488.00	1853.00	17440	20230308	-52.01	8170	20231128	2.45	17440	-52.01	20230308	8170	2.45	20231128	17440	-52.01	20230308	8170	2.45	20231128	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
16	20231129	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	0	3	0.00	29954290	3574	6.28	8350	8480	8290	10920	5880	8400	8381.17	3.16	0	-1106	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1782	-17.21	4.53	12	0.02	-488.00	1853.00	17440	20230308	-51.83	8170	20231128	2.82	17440	-51.83	20230308	8170	2.82	20231128	17440	-51.83	20230308	8170	2.82	20231128	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
17	20231129	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	30	2	0.36	3018600	359	0.63	8350	8480	8310	10920	5880	8400	8408.36	3.16	0	-126	8620	8510	8340	8230	8060	8425	8145	106	2520	500	5880	10	1	21208918	1788	-17.27	4.55	12	0.00	-488.00	1853.00	17440	20230308	-51.66	8170	20231128	3.18	17440	-51.66	20230308	8170	3.18	20231128	17440	-51.66	20230308	8170	3.18	20231128	0.32	N	246710	500	106 억		669172	N	N	0	N	00	N
18	20231128	161052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8400	-40	5	-0.47	472899930	56845	69.06	8440	8450	8170	10970	5910	8440	8319.05	3.13	0	8433	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1782	-17.21	4.53	12	0.27	-488.00	1853.00	17440	20230308	-51.83	8170	20231128	2.82	17440	-51.83	20230308	8170	2.82	20231128	17440	-51.83	20230308	8170	2.82	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
19	20231128	150939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8390	-50	5	-0.59	458876420	55168	67.02	8440	8450	8170	10970	5910	8440	8317.80	3.13	0	7589	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1779	-17.19	4.53	12	0.26	-488.00	1853.00	17440	20230308	-51.89	8170	20231128	2.69	17440	-51.89	20230308	8170	2.69	20231128	17440	-51.89	20230308	8170	2.69	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
20	20231128	141052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8360	-80	5	-0.95	386198080	46469	56.46	8440	8450	8170	10970	5910	8440	8310.88	3.13	0	6644	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1773	-17.13	4.51	12	0.22	-488.00	1853.00	17440	20230308	-52.06	8170	20231128	2.33	17440	-52.06	20230308	8170	2.33	20231128	17440	-52.06	20230308	8170	2.33	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
21	20231128	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8420	-20	5	-0.24	369495610	44479	54.04	8440	8450	8170	10970	5910	8440	8307.19	3.13	0	5656	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1786	-17.25	4.54	12	0.21	-488.00	1853.00	17440	20230308	-51.72	8170	20231128	3.06	17440	-51.72	20230308	8170	3.06	20231128	17440	-51.72	20230308	8170	3.06	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
22	20231128	121051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8350	-90	5	-1.07	330426050	39801	48.35	8440	8450	8170	10970	5910	8440	8301.95	3.13	0	2269	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1771	-17.11	4.51	12	0.19	-488.00	1853.00	17440	20230308	-52.12	8170	20231128	2.20	17440	-52.12	20230308	8170	2.20	20231128	17440	-52.12	20230308	8170	2.20	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
23	20231128	111051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8360	-80	5	-0.95	260492500	31393	38.14	8440	8450	8170	10970	5910	8440	8297.79	3.13	0	3941	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1773	-17.13	4.51	12	0.15	-488.00	1853.00	17440	20230308	-52.06	8170	20231128	2.33	17440	-52.06	20230308	8170	2.33	20231128	17440	-52.06	20230308	8170	2.33	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
24	20231128	101046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8330	-110	5	-1.30	124046240	14858	18.05	8440	8450	8250	10970	5910	8440	8348.78	3.13	0	2133	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1767	-17.07	4.50	12	0.07	-488.00	1853.00	17440	20230308	-52.24	8250	20231128	0.97	17440	-52.24	20230308	8250	0.97	20231128	17440	-52.24	20230308	8250	0.97	20231128	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
25	20231128	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-50	5	-0.59	26661870	3172	3.85	8440	8450	8380	10970	5910	8440	8405.38	3.13	0	1074	9033	8736	8543	8246	8053	8640	8150	106	2530	500	5900	10	1	21208918	1779	-17.19	4.53	12	0.01	-488.00	1853.00	17440	20230308	-51.89	8350	20231127	0.48	17440	-51.89	20230308	8350	0.48	20231127	17440	-51.89	20230308	8350	0.48	20231127	0.31	N	246710	500	106 억		663396	N	N	0	N	00	N
26	20231127	161040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8440	-450	5	-5.06	683828860	80313	21.14	8700	8840	8350	11550	6230	8890	8514.56	3.21	0	-15604	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1790	-17.30	4.55	12	0.38	-488.00	1853.00	17440	20230308	-51.61	8350	20231127	1.08	17440	-51.61	20230308	8350	1.08	20231127	17440	-51.61	20230308	8350	1.08	20231127	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
27	20231127	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8490	-400	5	-4.50	656077240	77029	20.28	8700	8840	8350	11550	6230	8890	8517.28	3.21	0	-15390	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1801	-17.40	4.58	12	0.36	-488.00	1853.00	17440	20230308	-51.32	8350	20231127	1.68	17440	-51.32	20230308	8350	1.68	20231127	17440	-51.32	20230308	8350	1.68	20231127	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
28	20231127	141048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8480	-410	5	-4.61	601702730	70573	18.58	8700	8840	8350	11550	6230	8890	8525.96	3.21	0	-17515	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1799	-17.38	4.58	12	0.33	-488.00	1853.00	17440	20230308	-51.38	8350	20231127	1.56	17440	-51.38	20230308	8350	1.56	20231127	17440	-51.38	20230308	8350	1.56	20231127	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
29	20231127	131051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8380	-510	5	-5.74	565629210	66303	17.45	8700	8840	8350	11550	6230	8890	8530.97	3.21	0	-18766	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1777	-17.17	4.52	12	0.31	-488.00	1853.00	17440	20230308	-51.95	8350	20231127	0.36	17440	-51.95	20230308	8350	0.36	20231127	17440	-51.95	20230308	8350	0.36	20231127	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
30	20231127	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8440	-450	5	-5.06	474833760	55470	14.60	8700	8840	8390	11550	6230	8890	8560.19	3.21	0	-15424	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1790	-17.30	4.55	12	0.26	-488.00	1853.00	17440	20230308	-51.61	8390	20231127	0.60	17440	-51.61	20230308	8390	0.60	20231127	17440	-51.61	20230308	8390	0.60	20231127	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
31	20231127	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-430	5	-4.84	339606160	39454	10.39	8700	8840	8460	11550	6230	8890	8607.65	3.21	0	-9512	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1794	-17.34	4.57	12	0.19	-488.00	1853.00	17440	20230308	-51.49	8420	20231110	0.48	17440	-51.49	20230308	8420	0.48	20231110	17440	-51.49	20230308	8420	0.48	20231110	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
32	20231127	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-350	5	-3.94	226793780	26234	6.91	8700	8840	8500	11550	6230	8890	8645.03	3.21	0	-3290	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1811	-17.50	4.61	12	0.12	-488.00	1853.00	17440	20230308	-51.03	8420	20231110	1.43	17440	-51.03	20230308	8420	1.43	20231110	17440	-51.03	20230308	8420	1.43	20231110	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
33	20231127	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-100	5	-1.12	38955920	4457	1.17	8700	8840	8700	11550	6230	8890	8740.39	3.21	0	736	10270	9580	9190	8500	8110	9385	8305	106	2660	500	6220	10	1	21208918	1864	-18.01	4.74	12	0.02	-488.00	1853.00	17440	20230308	-49.60	8420	20231110	4.39	17440	-49.60	20230308	8420	4.39	20231110	17440	-49.60	20230308	8420	4.39	20231110	0.31	N	246710	500	106 억		681323	N	N	0	N	00	N
34	20231124	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	50	2	0.57	3534683850	378067	1283.41	8990	9880	8800	11490	6190	8840	9349.40	3.35	0	-29814	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1885	-18.22	4.80	12	1.78	-488.00	1853.00	17440	20230308	-49.03	8420	20231110	5.58	17440	-49.03	20230308	8420	5.58	20231110	17440	-49.03	20230308	8420	5.58	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
35	20231124	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	20	2	0.23	3466015390	370338	1257.17	8990	9880	8800	11490	6190	8840	9359.06	3.35	0	-31803	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1879	-18.16	4.78	12	1.75	-488.00	1853.00	17440	20230308	-49.20	8420	20231110	5.23	17440	-49.20	20230308	8420	5.23	20231110	17440	-49.20	20230308	8420	5.23	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
36	20231124	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	10	2	0.11	3348034870	357071	1212.14	8990	9880	8800	11490	6190	8840	9376.38	3.35	0	-33131	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1877	-18.14	4.78	12	1.68	-488.00	1853.00	17440	20230308	-49.25	8420	20231110	5.11	17440	-49.25	20230308	8420	5.11	20231110	17440	-49.25	20230308	8420	5.11	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
37	20231124	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	560	2	6.33	1140052260	120724	409.82	8990	9800	8800	11490	6190	8840	9443.46	3.35	0	-2988	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1994	-19.26	5.07	12	0.57	-488.00	1853.00	17440	20230308	-46.10	8420	20231110	11.64	17440	-46.10	20230308	8420	11.64	20231110	17440	-46.10	20230308	8420	11.64	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
38	20231124	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	650	2	7.35	918891100	97197	329.95	8990	9800	8800	11490	6190	8840	9453.90	3.35	0	-7481	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	2013	-19.45	5.12	12	0.46	-488.00	1853.00	17440	20230308	-45.58	8420	20231110	12.71	17440	-45.58	20230308	8420	12.71	20231110	17440	-45.58	20230308	8420	12.71	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
39	20231124	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	260	2	2.94	118408610	13143	44.62	8990	9190	8800	11490	6190	8840	9009.25	3.35	0	-216	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1930	-18.65	4.91	12	0.06	-488.00	1853.00	17440	20230308	-47.82	8420	20231110	8.08	17440	-47.82	20230308	8420	8.08	20231110	17440	-47.82	20230308	8420	8.08	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
40	20231124	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	120	2	1.36	22902830	2567	8.71	8990	8990	8800	11490	6190	8840	8922.02	3.35	0	-130	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1900	-18.36	4.84	12	0.01	-488.00	1853.00	17440	20230308	-48.62	8420	20231110	6.41	17440	-48.62	20230308	8420	6.41	20231110	17440	-48.62	20230308	8420	6.41	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
41	20231124	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	90	2	1.02	9318560	1039	3.53	8990	8990	8930	11490	6190	8840	8968.78	3.35	0	-45	9186	9012	8806	8632	8426	9100	8720	106	2650	500	6180	10	1	21208918	1894	-18.30	4.82	12	0.00	-488.00	1853.00	17440	20230308	-48.80	8420	20231110	6.06	17440	-48.80	20230308	8420	6.06	20231110	17440	-48.80	20230308	8420	6.06	20231110	0.32	N	246710	500	106 억		710308	N	N	5	N	00	N
42	20231123	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	110	2	1.26	258263950	29357	116.07	8750	8980	8600	11340	6120	8730	8797.35	3.30	0	9420	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1875	-18.11	4.77	12	0.14	-488.00	1853.00	17440	20230308	-49.31	8420	20231110	4.99	17440	-49.31	20230308	8420	4.99	20231110	17440	-49.31	20230308	8420	4.99	20231110	0.32	N	246710	500	106 억		700888	N	N	5	N	00	N
43	20231123	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	130	2	1.49	250115910	28438	112.43	8750	8980	8600	11340	6120	8730	8795.13	3.30	0	9083	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1879	-18.16	4.78	12	0.13	-488.00	1853.00	17440	20230308	-49.20	8420	20231110	5.23	17440	-49.20	20230308	8420	5.23	20231110	17440	-49.20	20230308	8420	5.23	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
44	20231123	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	220	2	2.52	228509020	26016	102.86	8750	8980	8600	11340	6120	8730	8783.40	3.30	0	8931	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1898	-18.34	4.83	12	0.12	-488.00	1853.00	17440	20230308	-48.68	8420	20231110	6.29	17440	-48.68	20230308	8420	6.29	20231110	17440	-48.68	20230308	8420	6.29	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
45	20231123	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	190	2	2.18	196492980	22413	88.61	8750	8980	8600	11340	6120	8730	8766.92	3.30	0	7167	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1892	-18.28	4.81	12	0.11	-488.00	1853.00	17440	20230308	-48.85	8420	20231110	5.94	17440	-48.85	20230308	8420	5.94	20231110	17440	-48.85	20230308	8420	5.94	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
46	20231123	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	210	2	2.41	156712440	17935	70.91	8750	8980	8600	11340	6120	8730	8737.80	3.30	0	6298	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1896	-18.32	4.82	12	0.08	-488.00	1853.00	17440	20230308	-48.74	8420	20231110	6.18	17440	-48.74	20230308	8420	6.18	20231110	17440	-48.74	20230308	8420	6.18	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
47	20231123	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	60	2	0.69	128836590	14794	58.49	8750	8870	8600	11340	6120	8730	8708.71	3.30	0	5118	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1864	-18.01	4.74	12	0.07	-488.00	1853.00	17440	20230308	-49.60	8420	20231110	4.39	17440	-49.60	20230308	8420	4.39	20231110	17440	-49.60	20230308	8420	4.39	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
48	20231123	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-80	5	-0.92	60229080	6944	27.45	8750	8870	8600	11340	6120	8730	8673.54	3.30	0	-881	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1835	-17.73	4.67	12	0.03	-488.00	1853.00	17440	20230308	-50.40	8420	20231110	2.73	17440	-50.40	20230308	8420	2.73	20231110	17440	-50.40	20230308	8420	2.73	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
49	20231123	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	40	2	0.46	4529770	518	2.05	8750	8870	8710	11340	6120	8730	8744.73	3.30	0	-384	9096	8912	8776	8592	8456	8845	8525	106	2610	500	6110	10	1	21208918	1860	-17.97	4.73	12	0.00	-488.00	1853.00	17440	20230308	-49.71	8420	20231110	4.16	17440	-49.71	20230308	8420	4.16	20231110	17440	-49.71	20230308	8420	4.16	20231110	0.32	N	246710	500	106 억		700888	N	N	0	N	00	N
50	20231122	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-130	5	-1.47	220931650	25292	105.11	8870	8960	8640	11510	6210	8860	8735.24	3.33	0	-4554	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1852	-17.89	4.71	12	0.12	-488.00	1853.00	17440	20230308	-49.94	8420	20231110	3.68	17440	-49.94	20230308	8420	3.68	20231110	17440	-49.94	20230308	8420	3.68	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
51	20231122	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-130	5	-1.47	219639610	25144	104.49	8870	8960	8640	11510	6210	8860	8735.27	3.33	0	-4554	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1852	-17.89	4.71	12	0.12	-488.00	1853.00	17440	20230308	-49.94	8420	20231110	3.68	17440	-49.94	20230308	8420	3.68	20231110	17440	-49.94	20230308	8420	3.68	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
52	20231122	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-160	5	-1.81	214137260	24512	101.87	8870	8960	8640	11510	6210	8860	8736.02	3.33	0	-4466	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1845	-17.83	4.70	12	0.12	-488.00	1853.00	17440	20230308	-50.11	8420	20231110	3.33	17440	-50.11	20230308	8420	3.33	20231110	17440	-50.11	20230308	8420	3.33	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
53	20231122	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-100	5	-1.13	171459080	19600	81.45	8870	8960	8640	11510	6210	8860	8747.91	3.33	0	-4323	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1858	-17.95	4.73	12	0.09	-488.00	1853.00	17440	20230308	-49.77	8420	20231110	4.04	17440	-49.77	20230308	8420	4.04	20231110	17440	-49.77	20230308	8420	4.04	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
54	20231122	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-110	5	-1.24	164632730	18820	78.21	8870	8960	8640	11510	6210	8860	8747.75	3.33	0	-4095	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1856	-17.93	4.72	12	0.09	-488.00	1853.00	17440	20230308	-49.83	8420	20231110	3.92	17440	-49.83	20230308	8420	3.92	20231110	17440	-49.83	20230308	8420	3.92	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
55	20231122	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-110	5	-1.24	149228850	17055	70.88	8870	8960	8640	11510	6210	8860	8749.86	3.33	0	-2961	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1856	-17.93	4.72	12	0.08	-488.00	1853.00	17440	20230308	-49.83	8420	20231110	3.92	17440	-49.83	20230308	8420	3.92	20231110	17440	-49.83	20230308	8420	3.92	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
56	20231122	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-140	5	-1.58	136449300	15585	64.77	8870	8960	8640	11510	6210	8860	8755.17	3.33	0	-1770	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1849	-17.87	4.71	12	0.07	-488.00	1853.00	17440	20230308	-50.00	8420	20231110	3.56	17440	-50.00	20230308	8420	3.56	20231110	17440	-50.00	20230308	8420	3.56	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
57	20231122	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	90	2	1.02	709860	80	0.33	8870	8950	8870	11510	6210	8860	8873.25	3.33	0	9	9100	8980	8890	8770	8680	8935	8725	106	2650	500	6200	10	1	21208918	1898	-18.34	4.83	12	0.00	-488.00	1853.00	17440	20230308	-48.68	8420	20231110	6.29	17440	-48.68	20230308	8420	6.29	20231110	17440	-48.68	20230308	8420	6.29	20231110	0.32	N	246710	500	106 억		705220	N	N	0	N	00	N
58	20231121	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-120	5	-1.34	212311410	23927	149.63	9010	9010	8800	11670	6290	8980	8873.70	3.31	0	4881	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1879	-18.16	4.78	12	0.11	-488.00	1853.00	17440	20230308	-49.20	8420	20231110	5.23	17440	-49.20	20230308	8420	5.23	20231110	17440	-49.20	20230308	8420	5.23	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
59	20231121	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-50	5	-0.56	198651740	22386	139.99	9010	9010	8800	11670	6290	8980	8873.93	3.31	0	4719	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1894	-18.30	4.82	12	0.11	-488.00	1853.00	17440	20230308	-48.80	8420	20231110	6.06	17440	-48.80	20230308	8420	6.06	20231110	17440	-48.80	20230308	8420	6.06	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
60	20231121	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-10	5	-0.11	177167140	19974	124.91	9010	9010	8800	11670	6290	8980	8869.89	3.31	0	4087	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1902	-18.38	4.84	12	0.09	-488.00	1853.00	17440	20230308	-48.57	8420	20231110	6.53	17440	-48.57	20230308	8420	6.53	20231110	17440	-48.57	20230308	8420	6.53	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
61	20231121	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	10	2	0.11	173397940	19554	122.28	9010	9010	8800	11670	6290	8980	8867.65	3.31	0	3932	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1907	-18.42	4.85	12	0.09	-488.00	1853.00	17440	20230308	-48.45	8420	20231110	6.77	17440	-48.45	20230308	8420	6.77	20231110	17440	-48.45	20230308	8420	6.77	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
62	20231121	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-40	5	-0.45	151362130	17096	106.91	9010	9010	8800	11670	6290	8980	8853.66	3.31	0	3076	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1896	-18.32	4.82	12	0.08	-488.00	1853.00	17440	20230308	-48.74	8420	20231110	6.18	17440	-48.74	20230308	8420	6.18	20231110	17440	-48.74	20230308	8420	6.18	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
63	20231121	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-110	5	-1.22	125215130	14164	88.57	9010	9010	8800	11670	6290	8980	8840.38	3.31	0	3441	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1881	-18.18	4.79	12	0.07	-488.00	1853.00	17440	20230308	-49.14	8420	20231110	5.34	17440	-49.14	20230308	8420	5.34	20231110	17440	-49.14	20230308	8420	5.34	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
64	20231121	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-120	5	-1.34	62187530	7048	44.07	9010	9010	8800	11670	6290	8980	8823.43	3.31	0	-37	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1879	-18.16	4.78	12	0.03	-488.00	1853.00	17440	20230308	-49.20	8420	20231110	5.23	17440	-49.20	20230308	8420	5.23	20231110	17440	-49.20	20230308	8420	5.23	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
65	20231121	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-90	5	-1.00	1290490	145	0.91	9010	9010	8840	11670	6290	8980	8899.93	3.31	0	-19	9180	9080	8940	8840	8700	9130	8890	106	2690	500	6280	10	1	21208918	1885	-18.22	4.80	12	0.00	-488.00	1853.00	17440	20230308	-49.03	8420	20231110	5.58	17440	-49.03	20230308	8420	5.58	20231110	17440	-49.03	20230308	8420	5.58	20231110	0.31	N	246710	500	106 억		701839	N	N	1	N	00	N
66	20231120	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	10	2	0.11	142348610	15991	53.20	8970	9040	8800	11660	6280	8970	8901.75	3.31	0	-89	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1905	-18.40	4.85	12	0.08	-488.00	1853.00	17440	20230308	-48.51	8420	20231110	6.65	17440	-48.51	20230308	8420	6.65	20231110	17440	-48.51	20230308	8420	6.65	20231110	0.31	N	246710	500	106 억		701931	N	N	1	N	00	N
67	20231120	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	20	2	0.22	140578470	15794	52.55	8970	9040	8800	11660	6280	8970	8900.75	3.31	0	-77	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1907	-18.42	4.85	12	0.07	-488.00	1853.00	17440	20230308	-48.45	8420	20231110	6.77	17440	-48.45	20230308	8420	6.77	20231110	17440	-48.45	20230308	8420	6.77	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
68	20231120	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	10	2	0.11	103382070	11615	38.64	8970	9040	8800	11660	6280	8970	8900.74	3.31	0	-46	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1905	-18.40	4.85	12	0.05	-488.00	1853.00	17440	20230308	-48.51	8420	20231110	6.65	17440	-48.51	20230308	8420	6.65	20231110	17440	-48.51	20230308	8420	6.65	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
69	20231120	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	30	2	0.33	90645280	10197	33.93	8970	9040	8800	11660	6280	8970	8889.41	3.31	0	315	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1909	-18.44	4.86	12	0.05	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
70	20231120	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	30	2	0.33	76676160	8631	28.72	8970	9040	8800	11660	6280	8970	8883.81	3.31	0	341	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1909	-18.44	4.86	12	0.04	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
71	20231120	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	70	2	0.78	64786560	7308	24.31	8970	9040	8800	11660	6280	8970	8865.16	3.31	0	1246	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1917	-18.52	4.88	12	0.03	-488.00	1853.00	17440	20230308	-48.17	8420	20231110	7.36	17440	-48.17	20230308	8420	7.36	20231110	17440	-48.17	20230308	8420	7.36	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
72	20231120	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-80	5	-0.89	50019900	5658	18.82	8970	8970	8800	11660	6280	8970	8840.56	3.31	0	304	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1885	-18.22	4.80	12	0.03	-488.00	1853.00	17440	20230308	-49.03	8420	20231110	5.58	17440	-49.03	20230308	8420	5.58	20231110	17440	-49.03	20230308	8420	5.58	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
73	20231120	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	0	3	0.00	870090	97	0.32	8970	8970	8970	11660	6280	8970	8970.00	3.31	0	-13	9496	9232	9016	8752	8536	9125	8645	106	2690	500	6270	10	1	21208918	1902	-18.38	4.84	12	0.00	-488.00	1853.00	17440	20230308	-48.57	8420	20231110	6.53	17440	-48.57	20230308	8420	6.53	20231110	17440	-48.57	20230308	8420	6.53	20231110	0.31	N	246710	500	106 억		701931	N	N	0	N	00	N
74	20231117	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-250	5	-2.71	269916800	30057	164.25	9280	9280	8800	11980	6460	9220	8980.16	3.31	0	-3186	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1902	-18.38	4.84	12	0.14	-488.00	1853.00	17440	20230308	-48.57	8420	20231110	6.53	17440	-48.57	20230308	8420	6.53	20231110	17440	-48.57	20230308	8420	6.53	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
75	20231117	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-280	5	-3.04	245276520	27271	149.02	9280	9280	8800	11980	6460	9220	8994.04	3.31	0	-3169	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1896	-18.32	4.82	12	0.13	-488.00	1853.00	17440	20230308	-48.74	8420	20231110	6.18	17440	-48.74	20230308	8420	6.18	20231110	17440	-48.74	20230308	8420	6.18	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
76	20231117	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-220	5	-2.39	176640880	19548	106.82	9280	9280	8800	11980	6460	9220	9036.26	3.31	0	1397	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1909	-18.44	4.86	12	0.09	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
77	20231117	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-20	5	-0.22	148656320	16456	89.92	9280	9280	8800	11980	6460	9220	9033.56	3.31	0	3555	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1951	-18.85	4.96	12	0.08	-488.00	1853.00	17440	20230308	-47.25	8420	20231110	9.26	17440	-47.25	20230308	8420	9.26	20231110	17440	-47.25	20230308	8420	9.26	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
78	20231117	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-40	5	-0.43	116224610	12926	70.63	9280	9280	8800	11980	6460	9220	8991.54	3.31	0	3436	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1947	-18.81	4.95	12	0.06	-488.00	1853.00	17440	20230308	-47.36	8420	20231110	9.03	17440	-47.36	20230308	8420	9.03	20231110	17440	-47.36	20230308	8420	9.03	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
79	20231117	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-120	5	-1.30	105293140	11730	64.10	9280	9280	8800	11980	6460	9220	8976.40	3.31	0	2886	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1930	-18.65	4.91	12	0.06	-488.00	1853.00	17440	20230308	-47.82	8420	20231110	8.08	17440	-47.82	20230308	8420	8.08	20231110	17440	-47.82	20230308	8420	8.08	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
80	20231117	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-60	5	-0.65	30503370	3344	18.27	9280	9280	9030	11980	6460	9220	9121.82	3.31	0	-254	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1943	-18.77	4.94	12	0.02	-488.00	1853.00	17440	20230308	-47.48	8420	20231110	8.79	17440	-47.48	20230308	8420	8.79	20231110	17440	-47.48	20230308	8420	8.79	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
81	20231117	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-110	5	-1.19	2456250	267	1.46	9280	9280	9100	11980	6460	9220	9199.44	3.31	0	-113	9700	9460	9170	8930	8640	9580	9050	106	2760	500	6450	10	1	21208918	1932	-18.67	4.92	12	0.00	-488.00	1853.00	17440	20230308	-47.76	8420	20231110	8.19	17440	-47.76	20230308	8420	8.19	20231110	17440	-47.76	20230308	8420	8.19	20231110	0.31	N	246710	500	106 억		703069	N	N	0	N	00	N
82	20231116	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	230	2	2.56	162842610	17811	76.30	8890	9410	8880	11700	6300	9000	9142.81	3.32	0	107	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1958	-18.91	4.98	12	0.08	-488.00	1853.00	17440	20230308	-47.08	8420	20231110	9.62	17440	-47.08	20230308	8420	9.62	20231110	17440	-47.08	20230308	8420	9.62	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
83	20231116	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	160	2	1.78	151562010	16580	71.03	8890	9410	8880	11700	6300	9000	9141.26	3.32	0	-132	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1943	-18.77	4.94	12	0.08	-488.00	1853.00	17440	20230308	-47.48	8420	20231110	8.79	17440	-47.48	20230308	8420	8.79	20231110	17440	-47.48	20230308	8420	8.79	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
84	20231116	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	110	2	1.22	130264280	14252	61.06	8890	9410	8880	11700	6300	9000	9140.07	3.32	0	57	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1932	-18.67	4.92	12	0.07	-488.00	1853.00	17440	20230308	-47.76	8420	20231110	8.19	17440	-47.76	20230308	8420	8.19	20231110	17440	-47.76	20230308	8420	8.19	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
85	20231116	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	210	2	2.33	124228080	13595	58.24	8890	9410	8880	11700	6300	9000	9137.78	3.32	0	-156	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1953	-18.87	4.97	12	0.06	-488.00	1853.00	17440	20230308	-47.19	8420	20231110	9.38	17440	-47.19	20230308	8420	9.38	20231110	17440	-47.19	20230308	8420	9.38	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
86	20231116	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	120	2	1.33	51266840	5694	24.39	8890	9150	8880	11700	6300	9000	9003.66	3.32	0	-493	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1934	-18.69	4.92	12	0.03	-488.00	1853.00	17440	20230308	-47.71	8420	20231110	8.31	17440	-47.71	20230308	8420	8.31	20231110	17440	-47.71	20230308	8420	8.31	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
87	20231116	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-40	5	-0.44	25175710	2811	12.04	8890	9000	8880	11700	6300	9000	8956.14	3.32	0	-1657	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1900	-18.36	4.84	12	0.01	-488.00	1853.00	17440	20230308	-48.62	8420	20231110	6.41	17440	-48.62	20230308	8420	6.41	20231110	17440	-48.62	20230308	8420	6.41	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
88	20231116	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-120	5	-1.33	2001250	225	0.96	8890	9000	8880	11700	6300	9000	8894.44	3.32	0	66	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1883	-18.20	4.79	12	0.00	-488.00	1853.00	17440	20230308	-49.08	8420	20231110	5.46	17440	-49.08	20230308	8420	5.46	20231110	17440	-49.08	20230308	8420	5.46	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
89	20231116	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	3.32	0	0	9313	9156	8983	8826	8653	9235	8905	106	2700	500	6300	10	1	21208918	1909	-18.44	4.86	12	0.00	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		703820	N	N	0	N	00	N
90	20231115	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	100	2	1.12	209256800	23337	125.19	8900	9140	8810	11570	6230	8900	8967.61	3.29	0	8472	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1909	-18.44	4.86	12	0.11	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
91	20231115	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	40	2	0.45	199757460	22276	119.49	8900	9140	8810	11570	6230	8900	8968.30	3.29	0	8070	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1896	-18.32	4.82	12	0.11	-488.00	1853.00	17440	20230308	-48.74	8420	20231110	6.18	17440	-48.74	20230308	8420	6.18	20231110	17440	-48.74	20230308	8420	6.18	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
92	20231115	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	100	2	1.12	164254420	18296	98.14	8900	9140	8810	11570	6230	8900	8978.91	3.29	0	6820	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1909	-18.44	4.86	12	0.09	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
93	20231115	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	130	2	1.46	145557790	16222	87.02	8900	9140	8810	11570	6230	8900	8974.24	3.29	0	6195	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1915	-18.50	4.87	12	0.08	-488.00	1853.00	17440	20230308	-48.22	8420	20231110	7.24	17440	-48.22	20230308	8420	7.24	20231110	17440	-48.22	20230308	8420	7.24	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
94	20231115	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	100	2	1.12	129772220	14467	77.60	8900	9140	8810	11570	6230	8900	8971.71	3.29	0	5637	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1909	-18.44	4.86	12	0.07	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
95	20231115	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	90	2	1.01	110743450	12346	66.23	8900	9140	8810	11570	6230	8900	8971.73	3.29	0	4046	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1907	-18.42	4.85	12	0.06	-488.00	1853.00	17440	20230308	-48.45	8420	20231110	6.77	17440	-48.45	20230308	8420	6.77	20231110	17440	-48.45	20230308	8420	6.77	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
96	20231115	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	190	2	2.13	89388260	9959	53.42	8900	9140	8810	11570	6230	8900	8977.97	3.29	0	4180	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1928	-18.63	4.91	12	0.05	-488.00	1853.00	17440	20230308	-47.88	8420	20231110	7.96	17440	-47.88	20230308	8420	7.96	20231110	17440	-47.88	20230308	8420	7.96	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
97	20231115	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	110	2	1.24	46214510	5191	27.85	8900	9030	8810	11570	6230	8900	8902.99	3.29	0	3401	9160	9030	8770	8640	8380	9095	8705	106	2670	500	6230	10	1	21208918	1911	-18.46	4.86	12	0.02	-488.00	1853.00	17440	20230308	-48.34	8420	20231110	7.01	17440	-48.34	20230308	8420	7.01	20231110	17440	-48.34	20230308	8420	7.01	20231110	0.31	N	246710	500	106 억		697348	N	N	0	N	00	N
98	20231114	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	240	2	2.77	161582100	18512	75.59	8830	8900	8510	11250	6070	8660	8728.48	3.28	0	1524	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1887	-18.24	4.80	12	0.09	-488.00	1853.00	17440	20230308	-48.97	8420	20231110	5.70	17440	-48.97	20230308	8420	5.70	20231110	17440	-48.97	20230308	8420	5.70	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
99	20231114	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	190	2	2.19	148434080	17029	69.54	8830	8900	8510	11250	6070	8660	8716.55	3.28	0	945	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1876	-18.14	4.78	12	0.08	-488.00	1853.00	17440	20230308	-49.25	8420	20231110	5.11	17440	-49.25	20230308	8420	5.11	20231110	17440	-49.25	20230308	8420	5.11	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
100	20231114	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	160	2	1.85	134116330	15404	62.90	8830	8900	8510	11250	6070	8660	8706.59	3.28	0	924	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1870	-18.07	4.76	12	0.07	-488.00	1853.00	17440	20230308	-49.43	8420	20231110	4.75	17440	-49.43	20230308	8420	4.75	20231110	17440	-49.43	20230308	8420	4.75	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
101	20231114	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	100	2	1.15	123951660	14252	58.20	8830	8900	8510	11250	6070	8660	8697.14	3.28	0	1364	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1857	-17.95	4.73	12	0.07	-488.00	1853.00	17440	20230308	-49.77	8420	20231110	4.04	17440	-49.77	20230308	8420	4.04	20231110	17440	-49.77	20230308	8420	4.04	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
102	20231114	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	40	2	0.46	101636110	11714	47.83	8830	8830	8510	11250	6070	8660	8676.46	3.28	0	1726	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1844	-17.83	4.70	12	0.06	-488.00	1853.00	17440	20230308	-50.11	8420	20231110	3.33	17440	-50.11	20230308	8420	3.33	20231110	17440	-50.11	20230308	8420	3.33	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
103	20231114	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	40	2	0.46	79417690	9162	37.41	8830	8830	8510	11250	6070	8660	8668.16	3.28	0	476	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1844	-17.83	4.70	12	0.04	-488.00	1853.00	17440	20230308	-50.11	8420	20231110	3.33	17440	-50.11	20230308	8420	3.33	20231110	17440	-50.11	20230308	8420	3.33	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
104	20231114	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-10	5	-0.12	43874870	5068	20.70	8830	8830	8510	11250	6070	8660	8657.24	3.28	0	-634	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1834	-17.73	4.67	12	0.02	-488.00	1853.00	17440	20230308	-50.40	8420	20231110	2.73	17440	-50.40	20230308	8420	2.73	20231110	17440	-50.40	20230308	8420	2.73	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
105	20231114	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	120	2	1.39	8777080	1006	4.11	8830	8830	8650	11250	6070	8660	8724.73	3.28	0	-126	9420	9040	8850	8470	8280	8945	8375	106	2590	500	6060	10	1	21199418	1861	-17.99	4.74	12	0.00	-488.00	1853.00	17440	20230308	-49.66	8420	20231110	4.28	17440	-49.66	20230308	8420	4.28	20231110	17440	-49.66	20230308	8420	4.28	20231110	0.33	N	246710	500	105 억		696342	N	N	0	N	00	N
106	20231113	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-130	5	-1.48	218301890	24410	23.41	9020	9230	8660	11420	6160	8790	8944.05	3.29	0	-1821	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1836	-17.75	4.67	12	0.12	-488.00	1853.00	17440	20230308	-50.34	8420	20231110	2.85	17440	-50.34	20230308	8420	2.85	20231110	17440	-50.34	20230308	8420	2.85	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
107	20231113	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-40	5	-0.46	201080930	22426	21.51	9020	9230	8750	11420	6160	8790	8966.42	3.29	0	-2103	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1855	-17.93	4.72	12	0.11	-488.00	1853.00	17440	20230308	-49.83	8420	20231110	3.92	17440	-49.83	20230308	8420	3.92	20231110	17440	-49.83	20230308	8420	3.92	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
108	20231113	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	0	3	0.00	177409970	19735	18.93	9020	9230	8760	11420	6160	8790	8989.61	3.29	0	-957	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1863	-18.01	4.74	12	0.09	-488.00	1853.00	17440	20230308	-49.60	8420	20231110	4.39	17440	-49.60	20230308	8420	4.39	20231110	17440	-49.60	20230308	8420	4.39	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
109	20231113	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	90	2	1.02	155749320	17280	16.57	9020	9230	8760	11420	6160	8790	9013.27	3.29	0	-300	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1883	-18.20	4.79	12	0.08	-488.00	1853.00	17440	20230308	-49.08	8420	20231110	5.46	17440	-49.08	20230308	8420	5.46	20231110	17440	-49.08	20230308	8420	5.46	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
110	20231113	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	180	2	2.05	136710090	15154	14.53	9020	9230	8760	11420	6160	8790	9021.39	3.29	0	215	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1902	-18.38	4.84	12	0.07	-488.00	1853.00	17440	20230308	-48.57	8420	20231110	6.53	17440	-48.57	20230308	8420	6.53	20231110	17440	-48.57	20230308	8420	6.53	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
111	20231113	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	210	2	2.39	120953910	13389	12.84	9020	9230	8760	11420	6160	8790	9033.83	3.29	0	657	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1908	-18.44	4.86	12	0.06	-488.00	1853.00	17440	20230308	-48.39	8420	20231110	6.89	17440	-48.39	20230308	8420	6.89	20231110	17440	-48.39	20230308	8420	6.89	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
112	20231113	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	260	2	2.96	89787870	9950	9.54	9020	9230	8760	11420	6160	8790	9023.91	3.29	0	1341	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1919	-18.55	4.88	12	0.05	-488.00	1853.00	17440	20230308	-48.11	8420	20231110	7.48	17440	-48.11	20230308	8420	7.48	20231110	17440	-48.11	20230308	8420	7.48	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
113	20231113	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	110	2	1.25	24371950	2755	2.64	9020	9020	8760	11420	6160	8790	8846.44	3.29	0	1011	9916	9352	8886	8322	7856	9120	8090	106	2630	500	6150	10	1	21199418	1887	-18.24	4.80	12	0.01	-488.00	1853.00	17440	20230308	-48.97	8420	20231110	5.70	17440	-48.97	20230308	8420	5.70	20231110	17440	-48.97	20230308	8420	5.70	20231110	0.33	N	246710	500	105 억		698135	N	N	0	N	00	N
114	20231110	161001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8790	-560	5	-5.99	917906790	104222	271.33	9340	9450	8420	12150	6550	9350	8807.23	3.34	0	-9965	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1863	-18.01	4.74	12	0.49	-488.00	1853.00	17440	20230308	-49.60	8420	20231110	4.39	17440	-49.60	20230308	8420	4.39	20231110	17440	-49.60	20230308	8420	4.39	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
115	20231110	151004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8910	-440	5	-4.71	896977610	101875	265.22	9340	9450	8420	12150	6550	9350	8804.69	3.34	0	-9515	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1889	-18.26	4.81	12	0.48	-488.00	1853.00	17440	20230308	-48.91	8420	20231110	5.82	17440	-48.91	20230308	8420	5.82	20231110	17440	-48.91	20230308	8420	5.82	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
116	20231110	140951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8840	-510	5	-5.45	772259090	87819	228.63	9340	9450	8420	12150	6550	9350	8793.76	3.34	0	-7519	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1874	-18.11	4.77	12	0.41	-488.00	1853.00	17440	20230308	-49.31	8420	20231110	4.99	17440	-49.31	20230308	8420	4.99	20231110	17440	-49.31	20230308	8420	4.99	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
117	20231110	130953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8630	-720	5	-7.70	699270670	79522	207.03	9340	9450	8420	12150	6550	9350	8793.42	3.34	0	-5191	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1830	-17.68	4.66	12	0.38	-488.00	1853.00	17440	20230308	-50.52	8420	20231110	2.49	17440	-50.52	20230308	8420	2.49	20231110	17440	-50.52	20230308	8420	2.49	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
118	20231110	120959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8600	-750	5	-8.02	616943590	69955	182.12	9340	9450	8420	12150	6550	9350	8819.15	3.34	0	-4386	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1823	-17.62	4.64	12	0.33	-488.00	1853.00	17440	20230308	-50.69	8420	20231110	2.14	17440	-50.69	20230308	8420	2.14	20231110	17440	-50.69	20230308	8420	2.14	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
119	20231110	110942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8710	-640	5	-6.84	524106770	59176	154.06	9340	9450	8420	12150	6550	9350	8856.75	3.34	0	-2518	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1846	-17.85	4.70	12	0.28	-488.00	1853.00	17440	20230308	-50.06	8420	20231110	3.44	17440	-50.06	20230308	8420	3.44	20231110	17440	-50.06	20230308	8420	3.44	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
120	20231110	100952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8940	-410	5	-4.39	225492120	25025	65.15	9340	9450	8860	12150	6550	9350	9010.67	3.34	0	-2643	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1895	-18.32	4.82	12	0.12	-488.00	1853.00	17440	20230308	-48.74	8860	20231110	0.90	17440	-48.74	20230308	8860	0.90	20231110	17440	-48.74	20230308	8860	0.90	20231110	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
121	20231110	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	0	3	0.00	8802510	941	2.45	9340	9450	9330	12150	6550	9350	9354.42	3.34	0	-648	10176	9762	9556	9142	8936	9660	9040	106	2800	500	6540	10	1	21199418	1982	-19.16	5.05	12	0.00	-488.00	1853.00	17440	20230308	-46.39	9090	20231101	2.86	17440	-46.39	20230308	9090	2.86	20231101	17440	-46.39	20230308	9090	2.86	20231101	0.36	N	246710	500	105 억		708251	N	N	0	N	00	N
122	20231109	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-600	5	-6.03	367310080	38409	75.86	9960	9970	9350	12930	6970	9950	9563.13	3.38	0	-8024	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	1982	-19.16	5.05	12	0.18	-488.00	1853.00	17440	20230308	-46.39	9090	20231101	2.86	17440	-46.39	20230308	9090	2.86	20231101	17440	-46.39	20230308	9090	2.86	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
123	20231109	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-560	5	-5.63	347218230	36265	71.62	9960	9970	9370	12930	6970	9950	9574.47	3.38	0	-7472	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	1991	-19.24	5.07	12	0.17	-488.00	1853.00	17440	20230308	-46.16	9090	20231101	3.30	17440	-46.16	20230308	9090	3.30	20231101	17440	-46.16	20230308	9090	3.30	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
124	20231109	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-510	5	-5.13	316541460	33008	65.19	9960	9970	9370	12930	6970	9950	9589.84	3.38	0	-6856	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	2001	-19.34	5.09	12	0.16	-488.00	1853.00	17440	20230308	-45.87	9090	20231101	3.85	17440	-45.87	20230308	9090	3.85	20231101	17440	-45.87	20230308	9090	3.85	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
125	20231109	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-380	5	-3.82	219127170	22711	44.85	9960	9970	9520	12930	6970	9950	9648.50	3.38	0	-5695	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	2029	-19.61	5.16	12	0.11	-488.00	1853.00	17440	20230308	-45.13	9090	20231101	5.28	17440	-45.13	20230308	9090	5.28	20231101	17440	-45.13	20230308	9090	5.28	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
126	20231109	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-370	5	-3.72	190650240	19729	38.96	9960	9970	9530	12930	6970	9950	9663.45	3.38	0	-4581	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	2031	-19.63	5.17	12	0.09	-488.00	1853.00	17440	20230308	-45.07	9090	20231101	5.39	17440	-45.07	20230308	9090	5.39	20231101	17440	-45.07	20230308	9090	5.39	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
127	20231109	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-340	5	-3.42	133184800	13725	27.11	9960	9970	9590	12930	6970	9950	9703.81	3.38	0	-2775	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	2037	-19.69	5.19	12	0.06	-488.00	1853.00	17440	20230308	-44.90	9090	20231101	5.72	17440	-44.90	20230308	9090	5.72	20231101	17440	-44.90	20230308	9090	5.72	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
128	20231109	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-320	5	-3.22	89411500	9170	18.11	9960	9970	9630	12930	6970	9950	9750.44	3.38	0	-1198	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	2042	-19.73	5.20	12	0.04	-488.00	1853.00	17440	20230308	-44.78	9090	20231101	5.94	17440	-44.78	20230308	9090	5.94	20231101	17440	-44.78	20230308	9090	5.94	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
129	20231109	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-60	5	-0.60	8030930	816	1.61	9960	9970	9790	12930	6970	9950	9841.83	3.38	0	235	10323	10136	9963	9776	9603	10050	9690	106	2980	500	6960	10	1	21199418	2097	-20.27	5.34	12	0.00	-488.00	1853.00	17440	20230308	-43.29	9090	20231101	8.80	17440	-43.29	20230308	9090	8.80	20231101	17440	-43.29	20230308	9090	8.80	20231101	0.36	N	246710	500	105 억		716275	N	N	1	N	00	N
130	20231108	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-200	5	-1.97	502984340	50529	272.23	10000	10150	9790	13190	7110	10150	9954.37	3.30	0	17698	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2109	-20.39	5.37	12	0.24	-488.00	1853.00	17440	20230308	-42.95	9090	20231101	9.46	17440	-42.95	20230308	9090	9.46	20231101	17440	-42.95	20230308	9090	9.46	20231101	0.36	N	246710	500	105 억		698741	N	N	1	N	00	N
131	20231108	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-190	5	-1.87	500365450	50266	270.82	10000	10150	9790	13190	7110	10150	9954.35	3.30	0	17653	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2111	-20.41	5.38	12	0.24	-488.00	1853.00	17440	20230308	-42.89	9090	20231101	9.57	17440	-42.89	20230308	9090	9.57	20231101	17440	-42.89	20230308	9090	9.57	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
132	20231108	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-250	5	-2.46	425412600	42736	230.25	10000	10150	9790	13190	7110	10150	9954.43	3.30	0	17917	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2099	-20.29	5.34	12	0.20	-488.00	1853.00	17440	20230308	-43.23	9090	20231101	8.91	17440	-43.23	20230308	9090	8.91	20231101	17440	-43.23	20230308	9090	8.91	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
133	20231108	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-130	5	-1.28	374530170	37629	202.73	10000	10150	9790	13190	7110	10150	9953.23	3.30	0	16951	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2124	-20.53	5.41	12	0.18	-488.00	1853.00	17440	20230308	-42.55	9090	20231101	10.23	17440	-42.55	20230308	9090	10.23	20231101	17440	-42.55	20230308	9090	10.23	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
134	20231108	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-150	5	-1.48	329923940	33156	178.63	10000	10150	9790	13190	7110	10150	9950.66	3.30	0	16148	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2120	-20.49	5.40	12	0.16	-488.00	1853.00	17440	20230308	-42.66	9090	20231101	10.01	17440	-42.66	20230308	9090	10.01	20231101	17440	-42.66	20230308	9090	10.01	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
135	20231108	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-140	5	-1.38	261875070	26394	142.20	10000	10140	9790	13190	7110	10150	9921.77	3.30	0	12081	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2122	-20.51	5.40	12	0.12	-488.00	1853.00	17440	20230308	-42.60	9090	20231101	10.12	17440	-42.60	20230308	9090	10.12	20231101	17440	-42.60	20230308	9090	10.12	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
136	20231108	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-170	5	-1.67	77157740	7714	41.56	10000	10140	9930	13190	7110	10150	10002.30	3.30	0	3539	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2116	-20.45	5.39	12	0.04	-488.00	1853.00	17440	20230308	-42.78	9090	20231101	9.79	17440	-42.78	20230308	9090	9.79	20231101	17440	-42.78	20230308	9090	9.79	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
137	20231108	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-10	5	-0.10	47333020	4737	25.52	10000	10140	9930	13190	7110	10150	9992.19	3.30	0	3631	10376	10262	10126	10012	9876	10320	10070	106	3040	500	7100	10	1	21199418	2150	-20.78	5.47	12	0.02	-488.00	1853.00	17440	20230308	-41.86	9090	20231101	11.55	17440	-41.86	20230308	9090	11.55	20231101	17440	-41.86	20230308	9090	11.55	20231101	0.36	N	246710	500	105 억		698741	N	N	0	N	00	N
138	20231107	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-20	5	-0.20	182172790	18008	38.01	10030	10240	9990	13220	7120	10170	10116.21	3.32	0	-4310	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2152	-20.80	5.48	12	0.08	-488.00	1853.00	17440	20230308	-41.80	9090	20231101	11.66	17440	-41.80	20230308	9090	11.66	20231101	17440	-41.80	20230308	9090	11.66	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
139	20231107	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-20	5	-0.20	180375410	17831	37.64	10030	10240	9990	13220	7120	10170	10115.83	3.32	0	-4345	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2152	-20.80	5.48	12	0.08	-488.00	1853.00	17440	20230308	-41.80	9090	20231101	11.66	17440	-41.80	20230308	9090	11.66	20231101	17440	-41.80	20230308	9090	11.66	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
140	20231107	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-70	5	-0.69	129022950	12743	26.90	10030	10240	10030	13220	7120	10170	10125.01	3.32	0	-4089	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2141	-20.70	5.45	12	0.06	-488.00	1853.00	17440	20230308	-42.09	9090	20231101	11.11	17440	-42.09	20230308	9090	11.11	20231101	17440	-42.09	20230308	9090	11.11	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
141	20231107	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-60	5	-0.59	126781240	12521	26.43	10030	10240	10030	13220	7120	10170	10125.49	3.32	0	-4229	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2143	-20.72	5.46	12	0.06	-488.00	1853.00	17440	20230308	-42.03	9090	20231101	11.22	17440	-42.03	20230308	9090	11.22	20231101	17440	-42.03	20230308	9090	11.22	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
142	20231107	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-30	5	-0.29	113007210	11157	23.55	10030	10240	10030	13220	7120	10170	10128.82	3.32	0	-4618	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2150	-20.78	5.47	12	0.05	-488.00	1853.00	17440	20230308	-41.86	9090	20231101	11.55	17440	-41.86	20230308	9090	11.55	20231101	17440	-41.86	20230308	9090	11.55	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
143	20231107	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-30	5	-0.29	56540170	5597	11.81	10030	10240	10030	13220	7120	10170	10101.87	3.32	0	-1428	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2150	-20.78	5.47	12	0.03	-488.00	1853.00	17440	20230308	-41.86	9090	20231101	11.55	17440	-41.86	20230308	9090	11.55	20231101	17440	-41.86	20230308	9090	11.55	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
144	20231107	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-30	5	-0.29	50694020	5021	10.60	10030	10240	10030	13220	7120	10170	10096.40	3.32	0	-1689	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2150	-20.78	5.47	12	0.02	-488.00	1853.00	17440	20230308	-41.86	9090	20231101	11.55	17440	-41.86	20230308	9090	11.55	20231101	17440	-41.86	20230308	9090	11.55	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
145	20231107	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-70	5	-0.69	1308070	130	0.27	10030	10130	10030	13220	7120	10170	10062.08	3.32	0	-60	10916	10542	9926	9552	8936	10730	9740	106	3050	500	7110	10	1	21199418	2141	-20.70	5.45	12	0.00	-488.00	1853.00	17440	20230308	-42.09	9090	20231101	11.11	17440	-42.09	20230308	9090	11.11	20231101	17440	-42.09	20230308	9090	11.11	20231101	0.36	N	246710	500	105 억		704154	N	N	0	N	00	N
146	20231106	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	390	2	3.99	469539420	46765	250.94	9970	10300	9310	12710	6850	9780	10040.39	3.29	0	7262	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2156	-20.84	5.49	12	0.22	-488.00	1853.00	17440	20230308	-41.69	9090	20231101	11.88	17440	-41.69	20230308	9090	11.88	20231101	17440	-41.69	20230308	9090	11.88	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
147	20231106	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	360	2	3.68	459526640	45779	245.65	9970	10300	9310	12710	6850	9780	10037.94	3.29	0	7862	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2150	-20.78	5.47	12	0.22	-488.00	1853.00	17440	20230308	-41.86	9090	20231101	11.55	17440	-41.86	20230308	9090	11.55	20231101	17440	-41.86	20230308	9090	11.55	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
148	20231106	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	410	2	4.19	333269970	33240	178.36	9970	10300	9310	12710	6850	9780	10026.17	3.29	0	3086	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2160	-20.88	5.50	12	0.16	-488.00	1853.00	17440	20230308	-41.57	9090	20231101	12.10	17440	-41.57	20230308	9090	12.10	20231101	17440	-41.57	20230308	9090	12.10	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
149	20231106	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	470	2	4.81	321015880	32042	171.94	9970	10300	9310	12710	6850	9780	10018.60	3.29	0	3384	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2173	-21.00	5.53	12	0.15	-488.00	1853.00	17440	20230308	-41.23	9090	20231101	12.76	17440	-41.23	20230308	9090	12.76	20231101	17440	-41.23	20230308	9090	12.76	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
150	20231106	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	490	2	5.01	271153850	27186	145.88	9970	10270	9310	12710	6850	9780	9974.03	3.29	0	4342	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2177	-21.05	5.54	12	0.13	-488.00	1853.00	17440	20230308	-41.11	9090	20231101	12.98	17440	-41.11	20230308	9090	12.98	20231101	17440	-41.11	20230308	9090	12.98	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
151	20231106	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	180	2	1.84	186583070	18839	101.09	9970	10090	9310	12710	6850	9780	9904.09	3.29	0	1632	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2111	-20.41	5.38	12	0.09	-488.00	1853.00	17440	20230308	-42.89	9090	20231101	9.57	17440	-42.89	20230308	9090	9.57	20231101	17440	-42.89	20230308	9090	9.57	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
152	20231106	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	150	2	1.53	110375440	11050	59.29	9970	10090	9840	12710	6850	9780	9988.73	3.29	0	1097	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2105	-20.35	5.36	12	0.05	-488.00	1853.00	17440	20230308	-43.06	9090	20231101	9.24	17440	-43.06	20230308	9090	9.24	20231101	17440	-43.06	20230308	9090	9.24	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
153	20231106	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	250	2	2.56	44583700	4461	23.94	9970	10060	9900	12710	6850	9780	9994.10	3.29	0	730	10126	9952	9696	9522	9266	10040	9610	106	2930	500	6840	10	1	21199418	2126	-20.55	5.41	12	0.02	-488.00	1853.00	17440	20230308	-42.49	9090	20231101	10.34	17440	-42.49	20230308	9090	10.34	20231101	17440	-42.49	20230308	9090	10.34	20231101	0.36	N	246710	500	105 억		696731	N	N	0	N	00	N
154	20231103	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	240	2	2.52	180182280	18626	63.61	9600	9870	9440	12400	6680	9540	9673.69	3.31	0	-4416	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2073	-20.04	5.28	12	0.09	-488.00	1853.00	17440	20230308	-43.92	9090	20231101	7.59	17440	-43.92	20230308	9090	7.59	20231101	17440	-43.92	20230308	9090	7.59	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
155	20231103	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	240	2	2.52	173291110	17920	61.20	9600	9870	9440	12400	6680	9540	9670.26	3.31	0	-4458	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2073	-20.04	5.28	12	0.08	-488.00	1853.00	17440	20230308	-43.92	9090	20231101	7.59	17440	-43.92	20230308	9090	7.59	20231101	17440	-43.92	20230308	9090	7.59	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
156	20231103	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	200	2	2.10	150594080	15590	53.24	9600	9870	9440	12400	6680	9540	9659.66	3.31	0	-3995	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2065	-19.96	5.26	12	0.07	-488.00	1853.00	17440	20230308	-44.15	9090	20231101	7.15	17440	-44.15	20230308	9090	7.15	20231101	17440	-44.15	20230308	9090	7.15	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
157	20231103	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	260	2	2.73	125639900	13027	44.49	9600	9870	9440	12400	6680	9540	9644.58	3.31	0	-3575	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2078	-20.08	5.29	12	0.06	-488.00	1853.00	17440	20230308	-43.81	9090	20231101	7.81	17440	-43.81	20230308	9090	7.81	20231101	17440	-43.81	20230308	9090	7.81	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
158	20231103	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	290	2	3.04	120366400	12490	42.65	9600	9870	9440	12400	6680	9540	9637.02	3.31	0	-3422	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2084	-20.14	5.30	12	0.06	-488.00	1853.00	17440	20230308	-43.64	9090	20231101	8.14	17440	-43.64	20230308	9090	8.14	20231101	17440	-43.64	20230308	9090	8.14	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
159	20231103	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	280	2	2.94	95725660	9977	34.07	9600	9840	9440	12400	6680	9540	9594.63	3.31	0	-3488	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2082	-20.12	5.30	12	0.05	-488.00	1853.00	17440	20230308	-43.69	9090	20231101	8.03	17440	-43.69	20230308	9090	8.03	20231101	17440	-43.69	20230308	9090	8.03	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
160	20231103	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-60	5	-0.63	51894590	5442	18.58	9600	9650	9440	12400	6680	9540	9535.94	3.31	0	-2973	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2010	-19.43	5.12	12	0.03	-488.00	1853.00	17440	20230308	-45.64	9090	20231101	4.29	17440	-45.64	20230308	9090	4.29	20231101	17440	-45.64	20230308	9090	4.29	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
161	20231103	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	50	2	0.52	18943070	1971	6.73	9600	9650	9580	12400	6680	9540	9610.89	3.31	0	-1138	9886	9712	9506	9332	9126	9610	9230	106	2860	500	6670	10	1	21199418	2033	-19.65	5.18	12	0.01	-488.00	1853.00	17440	20230308	-45.01	9090	20231101	5.50	17440	-45.01	20230308	9090	5.50	20231101	17440	-45.01	20230308	9090	5.50	20231101	0.37	N	246710	500	105 억		701147	N	N	0	N	00	N
162	20231102	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	310	2	3.36	278257410	29281	105.11	9650	9680	9300	11990	6470	9230	9503.00	3.23	0	15683	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2022	-19.55	5.15	12	0.14	-488.00	1853.00	17440	20230308	-45.30	9090	20231101	4.95	17440	-45.30	20230308	9090	4.95	20231101	17440	-45.30	20230308	9090	4.95	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
163	20231102	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	240	2	2.60	271948500	28616	102.72	9650	9680	9300	11990	6470	9230	9503.37	3.23	0	15156	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2008	-19.41	5.11	12	0.13	-488.00	1853.00	17440	20230308	-45.70	9090	20231101	4.18	17440	-45.70	20230308	9090	4.18	20231101	17440	-45.70	20230308	9090	4.18	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
164	20231102	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	260	2	2.82	232517190	24450	87.77	9650	9680	9300	11990	6470	9230	9509.91	3.23	0	13022	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2012	-19.45	5.12	12	0.12	-488.00	1853.00	17440	20230308	-45.58	9090	20231101	4.40	17440	-45.58	20230308	9090	4.40	20231101	17440	-45.58	20230308	9090	4.40	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
165	20231102	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	300	2	3.25	217830980	22905	82.22	9650	9680	9300	11990	6470	9230	9510.19	3.23	0	12153	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2020	-19.53	5.14	12	0.11	-488.00	1853.00	17440	20230308	-45.36	9090	20231101	4.84	17440	-45.36	20230308	9090	4.84	20231101	17440	-45.36	20230308	9090	4.84	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
166	20231102	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	300	2	3.25	187659150	19745	70.88	9650	9680	9300	11990	6470	9230	9504.14	3.23	0	9467	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2020	-19.53	5.14	12	0.09	-488.00	1853.00	17440	20230308	-45.36	9090	20231101	4.84	17440	-45.36	20230308	9090	4.84	20231101	17440	-45.36	20230308	9090	4.84	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
167	20231102	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	320	2	3.47	159335870	16775	60.22	9650	9680	9300	11990	6470	9230	9498.41	3.23	0	7944	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2025	-19.57	5.15	12	0.08	-488.00	1853.00	17440	20230308	-45.24	9090	20231101	5.06	17440	-45.24	20230308	9090	5.06	20231101	17440	-45.24	20230308	9090	5.06	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
168	20231102	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	240	2	2.60	62108940	6609	23.72	9650	9650	9300	11990	6470	9230	9397.63	3.23	0	1379	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	2008	-19.41	5.11	12	0.03	-488.00	1853.00	17440	20230308	-45.70	9090	20231101	4.18	17440	-45.70	20230308	9090	4.18	20231101	17440	-45.70	20230308	9090	4.18	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
169	20231102	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	170	2	1.84	7059130	741	2.66	9650	9650	9340	11990	6470	9230	9526.49	3.23	0	-44	9523	9376	9233	9086	8943	9450	9160	106	2760	500	6460	10	1	21199418	1993	-19.26	5.07	12	0.00	-488.00	1853.00	17440	20230308	-46.10	9090	20231101	3.41	17440	-46.10	20230308	9090	3.41	20231101	17440	-46.10	20230308	9090	3.41	20231101	0.38	N	246710	500	105 억		684564	N	N	0	N	00	N
170	20231101	160836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9230	120	2	1.32	255473100	27857	96.45	9160	9380	9090	11840	6380	9110	9170.86	3.22	0	3223	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1957	-18.91	4.98	12	0.13	-488.00	1853.00	17440	20230308	-47.08	9090	20231101	1.54	17440	-47.08	20230308	9090	1.54	20231101	17440	-47.08	20230308	9090	1.54	20231101	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
171	20231101	150838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9240	130	2	1.43	249918010	27250	94.35	9160	9380	9090	11840	6380	9110	9171.30	3.22	0	3214	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1959	-18.93	4.99	12	0.13	-488.00	1853.00	17440	20230308	-47.02	9090	20231101	1.65	17440	-47.02	20230308	9090	1.65	20231101	17440	-47.02	20230308	9090	1.65	20231101	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
172	20231101	140830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9110	0	3	0.00	237635940	25910	89.71	9160	9380	9090	11840	6380	9110	9171.59	3.22	0	3443	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1931	-18.67	4.92	12	0.12	-488.00	1853.00	17440	20230308	-47.76	9090	20231101	0.22	17440	-47.76	20230308	9090	0.22	20231101	17440	-47.76	20230308	9090	0.22	20231101	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
173	20231101	130837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9170	60	2	0.66	224104020	24432	84.59	9160	9380	9090	11840	6380	9110	9172.56	3.22	0	3625	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1944	-18.79	4.95	12	0.12	-488.00	1853.00	17440	20230308	-47.42	9090	20231101	0.88	17440	-47.42	20230308	9090	0.88	20231101	17440	-47.42	20230308	9090	0.88	20231101	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
174	20231101	120855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9130	20	2	0.22	158803030	17289	59.86	9160	9380	9100	11840	6380	9110	9185.21	3.22	0	2729	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1936	-18.71	4.93	12	0.08	-488.00	1853.00	17440	20230308	-47.65	9100	20231101	0.33	17440	-47.65	20230308	9100	0.33	20231101	17440	-47.65	20230308	9100	0.33	20231101	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
175	20231101	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	100	2	1.10	124216690	13493	46.72	9160	9380	9130	11840	6380	9110	9206.01	3.22	0	2495	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1952	-18.87	4.97	12	0.06	-488.00	1853.00	17440	20230308	-47.19	9110	20231031	1.10	17440	-47.19	20230308	9110	1.10	20231031	17440	-47.19	20230308	9110	1.10	20231031	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
176	20231101	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	130	2	1.43	104015340	11302	39.13	9160	9380	9130	11840	6380	9110	9203.27	3.22	0	2289	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1959	-18.93	4.99	12	0.05	-488.00	1853.00	17440	20230308	-47.02	9110	20231031	1.43	17440	-47.02	20230308	9110	1.43	20231031	17440	-47.02	20230308	9110	1.43	20231031	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N
177	20231101	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	20	2	0.22	19924000	2164	7.49	9160	9380	9130	11840	6380	9110	9207.02	3.22	0	1281	9816	9462	9286	8932	8756	9375	8845	106	2730	500	6370	10	1	21199418	1936	-18.71	4.93	12	0.01	-488.00	1853.00	17440	20230308	-47.65	9110	20231031	0.22	17440	-47.65	20230308	9110	0.22	20231031	17440	-47.65	20230308	9110	0.22	20231031	0.38	N	246710	500	105 억		681744	N	N	0	N	00	N