KissMeData/009300/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	160246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	110	2	0.68	398877120	24681	309.25	16060	16280	16060	20950	11300	16140	16161.24	1.82	0	8551	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1035	8.69	0.57	12	0.39	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	19770	-17.80	20230616	15020	8.19	20230327	19770	-17.80	20230616	15020	8.19	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
3	20231130	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-20	5	-0.12	389438310	24099	301.95	16060	16280	16060	20950	11300	16140	16159.94	1.82	0	8552	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1027	8.62	0.56	12	0.38	1870.00	28592.00	19770	20230616	-18.46	15020	20230327	7.32	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	15020	7.32	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
4	20231130	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	100	2	0.62	375006080	23206	290.77	16060	16280	16060	20950	11300	16140	16159.88	1.82	0	8543	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1034	8.68	0.57	12	0.36	1870.00	28592.00	19770	20230616	-17.86	15020	20230327	8.12	19770	-17.86	20230616	15020	8.12	20230327	19770	-17.86	20230616	15020	8.12	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
5	20231130	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	60	2	0.37	367397660	22737	284.89	16060	16280	16060	20950	11300	16140	16158.58	1.82	0	8545	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1032	8.66	0.57	12	0.36	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	19770	-18.06	20230616	15020	7.86	20230327	19770	-18.06	20230616	15020	7.86	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
6	20231130	120249	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	60	2	0.37	364517240	22559	282.66	16060	16280	16060	20950	11300	16140	16158.40	1.82	0	8590	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1032	8.66	0.57	12	0.35	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	19770	-18.06	20230616	15020	7.86	20230327	19770	-18.06	20230616	15020	7.86	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
7	20231130	110247	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	120	2	0.74	356747240	22080	276.66	16060	16280	16060	20950	11300	16140	16157.03	1.82	0	8562	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1036	8.70	0.57	12	0.35	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	19770	-17.75	20230616	15020	8.26	20230327	19770	-17.75	20230616	15020	8.26	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
8	20231130	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	40	2	0.25	173755310	10806	135.40	16060	16190	16060	20950	11300	16140	16079.52	1.82	0	1127	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1031	8.65	0.57	12	0.17	1870.00	28592.00	19770	20230616	-18.16	15020	20230327	7.72	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	15020	7.72	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
9	20231130	090246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-80	5	-0.50	1059960	66	0.83	16060	16060	16060	20950	11300	16140	16060.00	1.82	0	0	16333	16236	16123	16026	15913	16285	16075	64	4810	1000	11940	10	1	6370000	1023	8.59	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.77	15020	20230327	6.92	19770	-18.77	20230616	15020	6.92	20230327	19770	-18.77	20230616	15020	6.92	20230327	1.39	N	009300	1000	63 억		115912	N	N	0	N	00	N
10	20231129	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	10	2	0.06	128558600	7980	144.43	16130	16220	16010	20950	11300	16130	16110.10	1.83	0	-889	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1028	8.63	0.56	12	0.13	1870.00	28592.00	19770	20230616	-18.36	15020	20230327	7.46	19770	-18.36	20230616	15020	7.46	20230327	19770	-18.36	20230616	15020	7.46	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
11	20231129	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	30	2	0.19	126332850	7842	141.94	16130	16220	16010	20950	11300	16130	16109.77	1.83	0	-768	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1029	8.64	0.57	12	0.12	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
12	20231129	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	20	2	0.12	41850840	2590	46.88	16130	16220	16050	20950	11300	16130	16158.63	1.83	0	-377	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1029	8.64	0.56	12	0.04	1870.00	28592.00	19770	20230616	-18.31	15020	20230327	7.52	19770	-18.31	20230616	15020	7.52	20230327	19770	-18.31	20230616	15020	7.52	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
13	20231129	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	30	2	0.19	36415150	2254	40.80	16130	16220	16050	20950	11300	16130	16155.79	1.83	0	-311	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1029	8.64	0.57	12	0.04	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
14	20231129	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	40	2	0.25	23684110	1467	26.55	16130	16220	16050	20950	11300	16130	16144.59	1.83	0	-310	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1030	8.65	0.57	12	0.02	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	15020	7.66	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
15	20231129	110245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	40	2	0.25	19994480	1239	22.43	16130	16220	16050	20950	11300	16130	16137.59	1.83	0	-274	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1030	8.65	0.57	12	0.02	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	19770	-18.21	20230616	15020	7.66	20230327	19770	-18.21	20230616	15020	7.66	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
16	20231129	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	0	3	0.00	11520540	714	12.92	16130	16220	16050	20950	11300	16130	16135.21	1.83	0	-111	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1027	8.63	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.41	15020	20230327	7.39	19770	-18.41	20230616	15020	7.39	20230327	19770	-18.41	20230616	15020	7.39	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
17	20231129	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-70	5	-0.43	3403790	212	3.84	16130	16130	16050	20950	11300	16130	16055.61	1.83	0	-110	16276	16202	16126	16052	15976	16240	16090	64	4820	1000	11930	10	1	6370000	1023	8.59	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.77	15020	20230327	6.92	19770	-18.77	20230616	15020	6.92	20230327	19770	-18.77	20230616	15020	6.92	20230327	1.41	N	009300	1000	63 억		116822	N	N	0	N	00	N
18	20231128	160246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-70	5	-0.43	88365440	5494	109.46	16050	16200	16050	21050	11340	16200	16082.82	1.83	0	353	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1027	8.63	0.56	12	0.09	1870.00	28592.00	19770	20230616	-18.41	15020	20230327	7.39	19770	-18.41	20230616	15020	7.39	20230327	19770	-18.41	20230616	15020	7.39	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
19	20231128	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-40	5	-0.25	86252410	5363	106.85	16050	16200	16050	21050	11340	16200	16081.65	1.83	0	361	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1029	8.64	0.57	12	0.08	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
20	20231128	140244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-80	5	-0.49	71497290	4448	88.62	16050	16200	16050	21050	11340	16200	16072.45	1.83	0	374	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1027	8.62	0.56	12	0.07	1870.00	28592.00	19770	20230616	-18.46	15020	20230327	7.32	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	15020	7.32	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
21	20231128	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-90	5	-0.56	70771210	4403	87.73	16050	16200	16050	21050	11340	16200	16071.81	1.83	0	374	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1026	8.61	0.56	12	0.07	1870.00	28592.00	19770	20230616	-18.51	15020	20230327	7.26	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	15020	7.26	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
22	20231128	120244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-90	5	-0.56	67227010	4183	83.34	16050	16200	16050	21050	11340	16200	16069.77	1.83	0	265	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1026	8.61	0.56	12	0.07	1870.00	28592.00	19770	20230616	-18.51	15020	20230327	7.26	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	15020	7.26	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
23	20231128	110244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	0	3	0.00	67033270	4171	83.10	16050	16200	16050	21050	11340	16200	16069.55	1.83	0	265	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1032	8.66	0.57	12	0.07	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	19770	-18.06	20230616	15020	7.86	20230327	19770	-18.06	20230616	15020	7.86	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
24	20231128	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-40	5	-0.25	66017200	4108	81.85	16050	16190	16050	21050	11340	16200	16068.64	1.83	0	249	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1029	8.64	0.57	12	0.06	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
25	20231128	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-140	5	-0.86	2207300	137	2.73	16050	16060	16050	21050	11340	16200	16052.44	1.83	0	0	16326	16262	16136	16072	15946	16295	16105	64	4850	1000	11980	10	1	6370000	1023	8.59	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.77	15020	20230327	6.92	19770	-18.77	20230616	15020	6.92	20230327	19770	-18.77	20230616	15020	6.92	20230327	1.44	N	009300	1000	63 억		116464	N	N	0	N	00	N
26	20231127	160244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	170	2	1.06	80871020	5014	65.15	16010	16200	16010	20800	11230	16030	16129.04	1.83	0	-330	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1032	8.66	0.57	12	0.08	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	19770	-18.06	20230616	15020	7.86	20230327	19770	-18.06	20230616	15020	7.86	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
27	20231127	150243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	150	2	0.94	73127740	4535	58.93	16010	16200	16010	20800	11230	16030	16125.19	1.83	0	-337	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1031	8.65	0.57	12	0.07	1870.00	28592.00	19770	20230616	-18.16	15020	20230327	7.72	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	15020	7.72	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
28	20231127	140245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	160	2	1.00	71913580	4460	57.95	16010	16190	16010	20800	11230	16030	16124.12	1.83	0	-337	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1031	8.66	0.57	12	0.07	1870.00	28592.00	19770	20230616	-18.11	15020	20230327	7.79	19770	-18.11	20230616	15020	7.79	20230327	19770	-18.11	20230616	15020	7.79	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
29	20231127	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	60	2	0.37	40161760	2492	32.38	16010	16190	16010	20800	11230	16030	16116.28	1.83	0	-92	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1025	8.60	0.56	12	0.04	1870.00	28592.00	19770	20230616	-18.61	15020	20230327	7.12	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	15020	7.12	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
30	20231127	120244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	80	2	0.50	29639350	1840	23.91	16010	16190	16010	20800	11230	16030	16108.34	1.83	0	-49	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1026	8.61	0.56	12	0.03	1870.00	28592.00	19770	20230616	-18.51	15020	20230327	7.26	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	15020	7.26	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
31	20231127	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	150	2	0.94	20999320	1304	16.94	16010	16190	16010	20800	11230	16030	16103.77	1.83	0	-37	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1031	8.65	0.57	12	0.02	1870.00	28592.00	19770	20230616	-18.16	15020	20230327	7.72	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	15020	7.72	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
32	20231127	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	130	2	0.81	13268870	826	10.73	16010	16170	16010	20800	11230	16030	16064.01	1.83	0	-13	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1029	8.64	0.57	12	0.01	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
33	20231127	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-20	5	-0.12	240150	15	0.19	16010	16010	16010	20800	11230	16030	16010.00	1.83	0	0	16270	16150	16080	15960	15890	16115	15925	64	4770	1000	11860	10	1	6370000	1020	8.56	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.02	15020	20230327	6.59	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	15020	6.59	20230327	1.53	N	009300	1000	63 억		116794	N	N	0	N	00	N
34	20231124	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-150	5	-0.93	123756280	7696	98.72	16200	16200	16010	21000	11330	16180	16094.10	1.83	0	5	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1021	8.57	0.56	12	0.12	1870.00	28592.00	19770	20230616	-18.92	15020	20230327	6.72	19770	-18.92	20230616	15020	6.72	20230327	19770	-18.92	20230616	15020	6.72	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
35	20231124	150243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-90	5	-0.56	77398020	4806	61.65	16200	16200	16010	21000	11330	16180	16104.46	1.83	0	101	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1025	8.60	0.56	12	0.08	1870.00	28592.00	19770	20230616	-18.61	15020	20230327	7.12	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	15020	7.12	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
36	20231124	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-80	5	-0.49	76673180	4761	61.07	16200	16200	16010	21000	11330	16180	16104.43	1.83	0	102	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1026	8.61	0.56	12	0.07	1870.00	28592.00	19770	20230616	-18.56	15020	20230327	7.19	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	15020	7.19	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
37	20231124	130242	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-90	5	-0.56	60336710	3747	48.06	16200	16200	16010	21000	11330	16180	16102.67	1.83	0	119	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1025	8.60	0.56	12	0.06	1870.00	28592.00	19770	20230616	-18.61	15020	20230327	7.12	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	15020	7.12	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
38	20231124	120244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-80	5	-0.49	45470350	2824	36.22	16200	16200	16010	21000	11330	16180	16101.40	1.83	0	75	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1026	8.61	0.56	12	0.04	1870.00	28592.00	19770	20230616	-18.56	15020	20230327	7.19	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	15020	7.19	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
39	20231124	110242	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-80	5	-0.49	44939260	2791	35.80	16200	16200	16010	21000	11330	16180	16101.49	1.83	0	64	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1026	8.61	0.56	12	0.04	1870.00	28592.00	19770	20230616	-18.56	15020	20230327	7.19	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	15020	7.19	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
40	20231124	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-20	5	-0.12	21859160	1355	17.38	16200	16200	16100	21000	11330	16180	16132.22	1.83	0	28	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1029	8.64	0.57	12	0.02	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	19770	-18.26	20230616	15020	7.59	20230327	19770	-18.26	20230616	15020	7.59	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
41	20231124	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-70	5	-0.43	2170440	134	1.72	16200	16200	16110	21000	11330	16180	16197.31	1.83	0	-4	16400	16290	16120	16010	15840	16345	16065	64	4820	1000	11970	10	1	6370000	1026	8.61	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.51	15020	20230327	7.26	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	15020	7.26	20230327	1.51	N	009300	1000	63 억		116789	N	N	0	N	00	N
42	20231123	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	130	2	0.81	125473540	7793	124.27	16050	16230	15950	20850	11240	16050	16100.80	1.82	0	1034	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1031	8.65	0.57	12	0.12	1870.00	28592.00	19770	20230616	-18.16	15020	20230327	7.72	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	15020	7.72	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
43	20231123	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	50	2	0.31	108073460	6716	107.10	16050	16230	15950	20850	11240	16050	16091.94	1.82	0	1121	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1026	8.61	0.56	12	0.11	1870.00	28592.00	19770	20230616	-18.56	15020	20230327	7.19	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	15020	7.19	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
44	20231123	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	30	2	0.19	101930630	6335	101.02	16050	16230	15950	20850	11240	16050	16090.08	1.82	0	1125	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1024	8.60	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.66	15020	20230327	7.06	19770	-18.66	20230616	15020	7.06	20230327	19770	-18.66	20230616	15020	7.06	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
45	20231123	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	50	2	0.31	82077830	5100	81.33	16050	16230	15950	20850	11240	16050	16093.69	1.82	0	1090	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1026	8.61	0.56	12	0.08	1870.00	28592.00	19770	20230616	-18.56	15020	20230327	7.19	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	15020	7.19	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
46	20231123	120241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	130	2	0.81	72304530	4494	71.66	16050	16230	15950	20850	11240	16050	16089.13	1.82	0	1079	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1031	8.65	0.57	12	0.07	1870.00	28592.00	19770	20230616	-18.16	15020	20230327	7.72	19770	-18.16	20230616	15020	7.72	20230327	19770	-18.16	20230616	15020	7.72	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
47	20231123	110245	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	30	2	0.19	25605360	1598	25.48	16050	16080	15950	20850	11240	16050	16023.38	1.82	0	-39	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1024	8.60	0.56	12	0.03	1870.00	28592.00	19770	20230616	-18.66	15020	20230327	7.06	19770	-18.66	20230616	15020	7.06	20230327	19770	-18.66	20230616	15020	7.06	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
48	20231123	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-70	5	-0.44	8880410	555	8.85	16050	16050	15950	20850	11240	16050	16000.74	1.82	0	-6	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1018	8.55	0.56	12	0.01	1870.00	28592.00	19770	20230616	-19.17	15020	20230327	6.39	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	15020	6.39	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
49	20231123	090240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-100	5	-0.62	144150	9	0.14	16050	16050	15950	20850	11240	16050	16016.67	1.82	0	-3	16150	16100	16010	15960	15870	16055	15915	64	4800	1000	11870	10	1	6370000	1016	8.53	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.32	15020	20230327	6.19	19770	-19.32	20230616	15020	6.19	20230327	19770	-19.32	20230616	15020	6.19	20230327	1.52	N	009300	1000	63 억		115755	N	N	0	N	00	N
50	20231122	160235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16050	50	2	0.31	98749800	6176	58.43	16060	16060	15920	20800	11200	16000	15989.28	1.84	0	-1323	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1022	8.58	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.82	15020	20230327	6.86	19770	-18.82	20230616	15020	6.86	20230327	19770	-18.82	20230616	15020	6.86	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
51	20231122	150240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16010	10	2	0.06	83571280	5230	49.48	16060	16060	15920	20800	11200	16000	15979.21	1.84	0	-1292	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1020	8.56	0.56	12	0.08	1870.00	28592.00	19770	20230616	-19.02	15020	20230327	6.59	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	15020	6.59	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
52	20231122	140234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15980	-20	5	-0.12	72135450	4516	42.72	16060	16060	15920	20800	11200	16000	15973.31	1.84	0	-1281	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1018	8.55	0.56	12	0.07	1870.00	28592.00	19770	20230616	-19.17	15020	20230327	6.39	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	15020	6.39	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
53	20231122	130245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16010	10	2	0.06	56637850	3548	33.57	16060	16060	15920	20800	11200	16000	15963.32	1.84	0	-1270	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1020	8.56	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.02	15020	20230327	6.59	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	15020	6.59	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
54	20231122	120245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15950	-50	5	-0.31	46323800	2903	27.46	16060	16060	15920	20800	11200	16000	15957.22	1.84	0	-1176	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1016	8.53	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.32	15020	20230327	6.19	19770	-19.32	20230616	15020	6.19	20230327	19770	-19.32	20230616	15020	6.19	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
55	20231122	110251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15990	-10	5	-0.06	24740800	1549	14.65	16060	16060	15930	20800	11200	16000	15972.11	1.84	0	-335	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1019	8.55	0.56	12	0.02	1870.00	28592.00	19770	20230616	-19.12	15020	20230327	6.46	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	15020	6.46	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
56	20231122	100246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15950	-50	5	-0.31	16792770	1051	9.94	16060	16060	15930	20800	11200	16000	15977.90	1.84	0	-99	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1016	8.53	0.56	12	0.02	1870.00	28592.00	19770	20230616	-19.32	15020	20230327	6.19	19770	-19.32	20230616	15020	6.19	20230327	19770	-19.32	20230616	15020	6.19	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
57	20231122	090237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	0	3	0.00	2806170	175	1.66	16060	16060	16000	20800	11200	16000	16035.26	1.84	0	-72	16220	16110	15960	15850	15700	16165	15905	64	4800	1000	11840	10	1	6370000	1019	8.56	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	15020	6.52	20230327	1.50	N	009300	1000	63 억		117078	N	N	0	N	00	N
58	20231121	160238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	130	2	0.82	168800810	10570	74.87	15870	16070	15810	20600	11110	15870	15969.80	1.81	0	1769	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1019	8.56	0.56	12	0.17	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	15020	6.52	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
59	20231121	150238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15980	110	2	0.69	155724050	9752	69.08	15870	16070	15810	20600	11110	15870	15968.42	1.81	0	1682	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1018	8.55	0.56	12	0.15	1870.00	28592.00	19770	20230616	-19.17	15020	20230327	6.39	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	15020	6.39	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
60	20231121	140234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15980	110	2	0.69	151201190	9469	67.08	15870	16070	15810	20600	11110	15870	15968.02	1.81	0	1549	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1018	8.55	0.56	12	0.15	1870.00	28592.00	19770	20230616	-19.17	15020	20230327	6.39	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	15020	6.39	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
61	20231121	130236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15970	100	2	0.63	142369680	8916	63.16	15870	16070	15810	20600	11110	15870	15967.89	1.81	0	1550	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1017	8.54	0.56	12	0.14	1870.00	28592.00	19770	20230616	-19.22	15020	20230327	6.32	19770	-19.22	20230616	15020	6.32	20230327	19770	-19.22	20230616	15020	6.32	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
62	20231121	120235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	130	2	0.82	132500220	8299	58.79	15870	16070	15810	20600	11110	15870	15965.81	1.81	0	1524	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1019	8.56	0.56	12	0.13	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	15020	6.52	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
63	20231121	110234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	130	2	0.82	123073500	7710	54.62	15870	16070	15810	20600	11110	15870	15962.84	1.81	0	1396	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1019	8.56	0.56	12	0.12	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	15020	6.52	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
64	20231121	100231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16000	130	2	0.82	55406030	3472	24.59	15870	16070	15810	20600	11110	15870	15957.96	1.81	0	1350	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1019	8.56	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	15020	6.52	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
65	20231121	090232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15870	0	3	0.00	158850	10	0.07	15870	15900	15870	20600	11110	15870	15885.00	1.81	0	-4	15976	15922	15846	15792	15716	15935	15805	64	4730	1000	11740	10	1	6370000	1011	8.49	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.73	15020	20230327	5.66	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	15020	5.66	20230327	1.50	N	009300	1000	63 억		115309	N	N	0	N	00	N
66	20231120	160233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15870	50	2	0.32	216094650	13654	181.76	15870	15900	15770	20550	11080	15820	15826.47	1.77	0	2576	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1011	8.49	0.56	12	0.21	1870.00	28592.00	19770	20230616	-19.73	15020	20230327	5.66	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	15020	5.66	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
67	20231120	150235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15890	70	2	0.44	213586870	13496	179.66	15870	15900	15770	20550	11080	15820	15825.94	1.77	0	2540	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1012	8.50	0.56	12	0.21	1870.00	28592.00	19770	20230616	-19.63	15020	20230327	5.79	19770	-19.63	20230616	15020	5.79	20230327	19770	-19.63	20230616	15020	5.79	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
68	20231120	140234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15830	10	2	0.06	173403980	10957	145.86	15870	15900	15770	20550	11080	15820	15825.86	1.77	0	2071	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1008	8.47	0.55	12	0.17	1870.00	28592.00	19770	20230616	-19.93	15020	20230327	5.39	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	15020	5.39	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
69	20231120	130233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15890	70	2	0.44	142114980	8982	119.57	15870	15900	15770	20550	11080	15820	15822.20	1.77	0	1747	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1012	8.50	0.56	12	0.14	1870.00	28592.00	19770	20230616	-19.63	15020	20230327	5.79	19770	-19.63	20230616	15020	5.79	20230327	19770	-19.63	20230616	15020	5.79	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
70	20231120	120232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15820	0	3	0.00	79504470	5030	66.96	15870	15870	15770	20550	11080	15820	15806.06	1.77	0	43	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1008	8.46	0.55	12	0.08	1870.00	28592.00	19770	20230616	-19.98	15020	20230327	5.33	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	15020	5.33	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
71	20231120	110232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15800	-20	5	-0.13	51936650	3284	43.72	15870	15870	15780	20550	11080	15820	15815.06	1.77	0	-49	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1006	8.45	0.55	12	0.05	1870.00	28592.00	19770	20230616	-20.08	15020	20230327	5.19	19770	-20.08	20230616	15020	5.19	20230327	19770	-20.08	20230616	15020	5.19	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
72	20231120	100233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15840	20	2	0.13	32351720	2045	27.22	15870	15870	15780	20550	11080	15820	15819.91	1.77	0	-184	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1009	8.47	0.55	12	0.03	1870.00	28592.00	19770	20230616	-19.88	15020	20230327	5.46	19770	-19.88	20230616	15020	5.46	20230327	19770	-19.88	20230616	15020	5.46	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
73	20231120	090233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15820	0	3	0.00	5657940	357	4.75	15870	15870	15820	20550	11080	15820	15848.57	1.77	0	-219	15933	15876	15803	15746	15673	15905	15775	64	4730	1000	11700	10	1	6370000	1008	8.46	0.55	12	0.01	1870.00	28592.00	19770	20230616	-19.98	15020	20230327	5.33	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	15020	5.33	20230327	1.44	N	009300	1000	63 억		112678	N	N	0	N	00	N
74	20231117	160237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15820	60	2	0.38	118479020	7510	47.59	15770	15860	15730	20450	11040	15760	15776.17	1.75	0	1338	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1008	8.46	0.55	12	0.12	1870.00	28592.00	19770	20230616	-19.98	15020	20230327	5.33	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	15020	5.33	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
75	20231117	150239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15820	60	2	0.38	115822000	7342	46.53	15770	15860	15730	20450	11040	15760	15775.27	1.75	0	1386	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1008	8.46	0.55	12	0.12	1870.00	28592.00	19770	20230616	-19.98	15020	20230327	5.33	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	15020	5.33	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
76	20231117	140238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15840	80	2	0.51	101988850	6466	40.98	15770	15860	15730	20450	11040	15760	15773.10	1.75	0	1369	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1009	8.47	0.55	12	0.10	1870.00	28592.00	19770	20230616	-19.88	15020	20230327	5.46	19770	-19.88	20230616	15020	5.46	20230327	19770	-19.88	20230616	15020	5.46	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
77	20231117	130237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15770	10	2	0.06	94232290	5975	37.87	15770	15860	15730	20450	11040	15760	15771.09	1.75	0	1237	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1005	8.43	0.55	12	0.09	1870.00	28592.00	19770	20230616	-20.23	15020	20230327	4.99	19770	-20.23	20230616	15020	4.99	20230327	19770	-20.23	20230616	15020	4.99	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
78	20231117	120237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15810	50	2	0.32	83786910	5314	33.68	15770	15830	15730	20450	11040	15760	15767.20	1.75	0	1056	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1007	8.45	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.03	15020	20230327	5.26	19770	-20.03	20230616	15020	5.26	20230327	19770	-20.03	20230616	15020	5.26	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
79	20231117	110238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15750	-10	5	-0.06	58329080	3700	23.45	15770	15830	15740	20450	11040	15760	15764.62	1.75	0	567	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1003	8.42	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.33	15020	20230327	4.86	19770	-20.33	20230616	15020	4.86	20230327	19770	-20.33	20230616	15020	4.86	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
80	20231117	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15800	40	2	0.25	36375120	2307	14.62	15770	15830	15750	20450	11040	15760	15767.28	1.75	0	504	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1006	8.45	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.08	15020	20230327	5.19	19770	-20.08	20230616	15020	5.19	20230327	19770	-20.08	20230616	15020	5.19	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
81	20231117	090238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15770	10	2	0.06	1308910	83	0.53	15770	15770	15770	20450	11040	15760	15770.00	1.75	0	0	15986	15872	15716	15602	15446	15930	15660	64	4690	1000	11660	10	1	6370000	1005	8.43	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.23	15020	20230327	4.99	19770	-20.23	20230616	15020	4.99	20230327	19770	-20.23	20230616	15020	4.99	20230327	1.41	N	009300	1000	63 억		111340	N	N	0	N	00	N
82	20231116	160237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15820	80	2	0.51	241637740	15368	146.64	15740	15830	15560	20450	11020	15740	15723.43	1.69	0	3465	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	1008	8.46	0.55	12	0.24	1870.00	28592.00	19770	20230616	-19.98	14800	20221114	6.89	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	15020	5.33	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
83	20231116	150237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15760	20	2	0.13	221908490	14119	134.72	15740	15810	15560	20450	11020	15740	15717.01	1.69	0	3421	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	1004	8.43	0.55	12	0.22	1870.00	28592.00	19770	20230616	-20.28	14800	20221114	6.49	19770	-20.28	20230616	15020	4.93	20230327	19770	-20.28	20230616	15020	4.93	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
84	20231116	140233	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15800	60	2	0.38	103515420	6610	63.07	15740	15810	15560	20450	11020	15740	15660.43	1.69	0	1885	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	1006	8.45	0.55	12	0.10	1870.00	28592.00	19770	20230616	-20.08	14800	20221114	6.76	19770	-20.08	20230616	15020	5.19	20230327	19770	-20.08	20230616	15020	5.19	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
85	20231116	130237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15760	20	2	0.13	80266880	5136	49.01	15740	15780	15560	20450	11020	15740	15628.29	1.69	0	1102	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	1004	8.43	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.28	14800	20221114	6.49	19770	-20.28	20230616	15020	4.93	20230327	19770	-20.28	20230616	15020	4.93	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
86	20231116	120237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15660	-80	5	-0.51	65566880	4200	40.08	15740	15780	15560	20450	11020	15740	15611.16	1.69	0	1247	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	998	8.37	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.79	14800	20221114	5.81	19770	-20.79	20230616	15020	4.26	20230327	19770	-20.79	20230616	15020	4.26	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
87	20231116	110236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15650	-90	5	-0.57	62893520	4029	38.44	15740	15780	15560	20450	11020	15740	15610.21	1.69	0	1310	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	997	8.37	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.84	14800	20221114	5.74	19770	-20.84	20230616	15020	4.19	20230327	19770	-20.84	20230616	15020	4.19	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
88	20231116	100234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15620	-120	5	-0.76	11476220	732	6.98	15740	15780	15620	20450	11020	15740	15677.90	1.69	0	271	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	995	8.35	0.55	12	0.01	1870.00	28592.00	19770	20230616	-20.99	14800	20221114	5.54	19770	-20.99	20230616	15020	3.99	20230327	19770	-20.99	20230616	15020	3.99	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
89	20231116	090234	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15740	0	3	0.00	0	0	0.00	0	0	0	20450	11020	15740	0.00	1.69	0	0	15840	15790	15720	15670	15600	15815	15695	64	4710	1000	11640	10	1	6370000	1003	8.42	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.38	14800	20221114	6.35	19770	-20.38	20230616	15020	4.79	20230327	19770	-20.38	20230616	15020	4.79	20230327	1.40	N	009300	1000	63 억		107780	N	N	0	N	00	N
90	20231115	160225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15740	10	2	0.06	164586030	10480	47.40	15730	15770	15650	20400	11020	15730	15704.77	1.71	0	-1281	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	1003	8.42	0.55	12	0.16	1870.00	28592.00	19770	20230616	-20.38	14800	20221111	6.35	19770	-20.38	20230616	15020	4.79	20230327	19770	-20.38	20230616	15020	4.79	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
91	20231115	150238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15720	-10	5	-0.06	146298000	9317	42.14	15730	15770	15650	20400	11020	15730	15702.26	1.71	0	-1266	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	1001	8.41	0.55	12	0.15	1870.00	28592.00	19770	20230616	-20.49	14800	20221111	6.22	19770	-20.49	20230616	15020	4.66	20230327	19770	-20.49	20230616	15020	4.66	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
92	20231115	140239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15700	-30	5	-0.19	130746450	8325	37.65	15730	15770	15660	20400	11020	15730	15705.28	1.71	0	-1199	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	1000	8.40	0.55	12	0.13	1870.00	28592.00	19770	20230616	-20.59	14800	20221111	6.08	19770	-20.59	20230616	15020	4.53	20230327	19770	-20.59	20230616	15020	4.53	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
93	20231115	130240	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15690	-40	5	-0.25	120476490	7670	34.69	15730	15770	15660	20400	11020	15730	15707.50	1.71	0	-1124	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	999	8.39	0.55	12	0.12	1870.00	28592.00	19770	20230616	-20.64	14800	20221111	6.01	19770	-20.64	20230616	15020	4.46	20230327	19770	-20.64	20230616	15020	4.46	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
94	20231115	120241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15710	-20	5	-0.13	105390070	6709	30.34	15730	15770	15660	20400	11020	15730	15708.76	1.71	0	-963	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	1001	8.40	0.55	12	0.11	1870.00	28592.00	19770	20230616	-20.54	14800	20221111	6.15	19770	-20.54	20230616	15020	4.59	20230327	19770	-20.54	20230616	15020	4.59	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
95	20231115	110242	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15710	-20	5	-0.13	98605250	6277	28.39	15730	15770	15660	20400	11020	15730	15708.98	1.71	0	-786	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	1001	8.40	0.55	12	0.10	1870.00	28592.00	19770	20230616	-20.54	14800	20221111	6.15	19770	-20.54	20230616	15020	4.59	20230327	19770	-20.54	20230616	15020	4.59	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
96	20231115	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15730	0	3	0.00	65022570	4136	18.71	15730	15770	15660	20400	11020	15730	15721.12	1.71	0	-584	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	1002	8.41	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.44	14800	20221111	6.28	19770	-20.44	20230616	15020	4.73	20230327	19770	-20.44	20230616	15020	4.73	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
97	20231115	090237	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	15660	-70	5	-0.45	5835290	371	1.68	15730	15770	15660	20400	11020	15730	15728.54	1.71	0	8	16130	15930	15690	15490	15250	15810	15370	64	4670	1000	11640	10	1	6370000	998	8.37	0.55	12	0.01	1870.00	28592.00	19770	20230616	-20.79	14800	20221111	5.81	19770	-20.79	20230616	15020	4.26	20230327	19770	-20.79	20230616	15020	4.26	20230327	1.42	N	009300	1000	63 억		109061	N	N	0	N	00	N
98	20231114	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	-20	5	-0.13	346293140	22110	364.55	15750	15890	15450	20450	11030	15750	15662.28	1.72	0	-448	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	1002	8.41	0.55	12	0.35	1870.00	28592.00	19770	20230616	-20.44	14500	20221110	8.48	19770	-20.44	20230616	15020	4.73	20230327	19770	-20.44	20230616	14800	6.28	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
99	20231114	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-140	5	-0.89	328380450	20965	345.67	15750	15890	15450	20450	11030	15750	15663.27	1.72	0	-726	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	994	8.35	0.55	12	0.33	1870.00	28592.00	19770	20230616	-21.04	14500	20221110	7.66	19770	-21.04	20230616	15020	3.93	20230327	19770	-21.04	20230616	14800	5.47	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
100	20231114	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-90	5	-0.57	283737780	18109	298.58	15750	15890	15450	20450	11030	15750	15668.33	1.72	0	-6	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	998	8.37	0.55	12	0.28	1870.00	28592.00	19770	20230616	-20.79	14500	20221110	8.00	19770	-20.79	20230616	15020	4.26	20230327	19770	-20.79	20230616	14800	5.81	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
101	20231114	130237	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-130	5	-0.83	248948950	15877	261.78	15750	15890	15450	20450	11030	15750	15679.85	1.72	0	-350	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	995	8.35	0.55	12	0.25	1870.00	28592.00	19770	20230616	-20.99	14500	20221110	7.72	19770	-20.99	20230616	15020	3.99	20230327	19770	-20.99	20230616	14800	5.54	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
102	20231114	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-40	5	-0.25	216298450	13786	227.30	15750	15890	15450	20450	11030	15750	15689.72	1.72	0	-283	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	1001	8.40	0.55	12	0.22	1870.00	28592.00	19770	20230616	-20.54	14500	20221110	8.34	19770	-20.54	20230616	15020	4.59	20230327	19770	-20.54	20230616	14800	6.15	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
103	20231114	110239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	0	3	0.00	90523390	5749	94.79	15750	15890	15650	20450	11030	15750	15745.94	1.72	0	-625	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	1003	8.42	0.55	12	0.09	1870.00	28592.00	19770	20230616	-20.33	14500	20221110	8.62	19770	-20.33	20230616	15020	4.86	20230327	19770	-20.33	20230616	14800	6.42	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
104	20231114	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-10	5	-0.06	40816810	2588	42.67	15750	15890	15710	20450	11030	15750	15771.56	1.72	0	-106	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	1003	8.42	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.38	14500	20221110	8.55	19770	-20.38	20230616	15020	4.79	20230327	19770	-20.38	20230616	14800	6.35	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
105	20231114	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-40	5	-0.25	2282950	145	2.39	15750	15770	15710	20450	11030	15750	15744.48	1.72	0	-84	16016	15882	15766	15632	15516	15825	15575	64	4700	1000	11650	10	1	6370000	1001	8.40	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.54	14500	20221110	8.34	19770	-20.54	20230616	15020	4.59	20230327	19770	-20.54	20230616	14800	6.15	20221114	1.44	N	009300	1000	63 억		109508	N	N	0	N	00	N
106	20231113	160234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-70	5	-0.44	88288870	5614	55.83	15830	15900	15650	20550	11080	15820	15726.55	1.73	0	-810	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1003	8.42	0.55	12	0.09	1870.00	28592.00	19770	20230616	-20.33	14500	20221110	8.62	19770	-20.33	20230616	15020	4.86	20230327	19770	-20.33	20230616	14800	6.42	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
107	20231113	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-170	5	-1.07	81823930	5203	51.74	15830	15900	15650	20550	11080	15820	15726.30	1.73	0	-536	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	997	8.37	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.84	14500	20221110	7.93	19770	-20.84	20230616	15020	4.19	20230327	19770	-20.84	20230616	14800	5.74	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
108	20231113	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-80	5	-0.51	72402020	4602	45.76	15830	15900	15660	20550	11080	15820	15732.73	1.73	0	-421	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1003	8.42	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.38	14500	20221110	8.55	19770	-20.38	20230616	15020	4.79	20230327	19770	-20.38	20230616	14800	6.35	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
109	20231113	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-110	5	-0.70	62700010	3984	39.62	15830	15900	15660	20550	11080	15820	15737.95	1.73	0	-338	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1001	8.40	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.54	14500	20221110	8.34	19770	-20.54	20230616	15020	4.59	20230327	19770	-20.54	20230616	14800	6.15	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
110	20231113	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-60	5	-0.38	58098700	3691	36.70	15830	15900	15660	20550	11080	15820	15740.64	1.73	0	-285	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1004	8.43	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.28	14500	20221110	8.69	19770	-20.28	20230616	15020	4.93	20230327	19770	-20.28	20230616	14800	6.49	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
111	20231113	110232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	10	2	0.06	55655740	3536	35.16	15830	15900	15660	20550	11080	15820	15739.75	1.73	0	-168	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1008	8.47	0.55	12	0.06	1870.00	28592.00	19770	20230616	-19.93	14500	20221110	9.17	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14800	6.96	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
112	20231113	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	0	3	0.00	17729510	1121	11.15	15830	15900	15740	20550	11080	15820	15815.80	1.73	0	-179	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1008	8.46	0.55	12	0.02	1870.00	28592.00	19770	20230616	-19.98	14500	20221110	9.10	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	14800	6.89	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
113	20231113	090233	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	10	2	0.06	316600	20	0.20	15830	15830	15830	20550	11080	15820	15830.00	1.73	0	1	16246	16032	15896	15682	15546	15965	15615	64	4730	1000	11700	10	1	6370000	1008	8.47	0.55	12	0.00	1870.00	28592.00	19770	20230616	-19.93	14500	20221110	9.17	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14800	6.96	20221114	1.44	N	009300	1000	63 억		110319	N	N	0	N	00	N
114	20231110	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-290	5	-1.80	159949390	10046	474.09	16030	16110	15760	20900	11280	16110	15926.85	1.74	0	-508	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1008	8.46	0.55	12	0.16	1870.00	28592.00	19770	20230616	-19.98	14400	20221108	9.86	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	14500	9.10	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
115	20231110	150236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-220	5	-1.37	115599730	7249	342.10	16030	16110	15760	20900	11280	16110	15946.99	1.74	0	-362	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1012	8.50	0.56	12	0.11	1870.00	28592.00	19770	20230616	-19.63	14400	20221108	10.35	19770	-19.63	20230616	15020	5.79	20230327	19770	-19.63	20230616	14500	9.59	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
116	20231110	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	-240	5	-1.49	110506000	6928	326.95	16030	16110	15760	20900	11280	16110	15950.64	1.74	0	-289	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1011	8.49	0.56	12	0.11	1870.00	28592.00	19770	20230616	-19.73	14400	20221108	10.21	19770	-19.73	20230616	15020	5.66	20230327	19770	-19.73	20230616	14500	9.45	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
117	20231110	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-120	5	-0.74	60329920	3771	177.96	16030	16110	15960	20900	11280	16110	15998.39	1.74	0	143	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1019	8.55	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.12	14400	20221108	11.04	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	14500	10.28	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
118	20231110	120234	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-140	5	-0.87	35877750	2241	105.76	16030	16110	15960	20900	11280	16110	16009.71	1.74	0	-108	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1017	8.54	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.22	14400	20221108	10.90	19770	-19.22	20230616	15020	6.32	20230327	19770	-19.22	20230616	14500	10.14	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
119	20231110	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-90	5	-0.56	10532400	656	30.96	16030	16110	16000	20900	11280	16110	16055.49	1.74	0	-128	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1020	8.57	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.97	14400	20221108	11.25	19770	-18.97	20230616	15020	6.66	20230327	19770	-18.97	20230616	14500	10.48	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
120	20231110	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-30	5	-0.19	6034660	376	17.74	16030	16110	16000	20900	11280	16110	16049.63	1.74	0	-106	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1024	8.60	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.66	14400	20221108	11.67	19770	-18.66	20230616	15020	7.06	20230327	19770	-18.66	20230616	14500	10.90	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
121	20231110	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-80	5	-0.50	1651090	103	4.86	16030	16030	16030	20900	11280	16110	16030.00	1.74	0	-3	16270	16190	16080	16000	15890	16205	16015	64	4790	1000	11920	10	1	6370000	1021	8.57	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.92	14400	20221108	11.32	19770	-18.92	20230616	15020	6.72	20230327	19770	-18.92	20230616	14500	10.55	20221110	1.44	N	009300	1000	63 억		110827	N	N	0	N	00	N
122	20231109	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-20	5	-0.12	31848730	1983	28.67	16110	16160	15970	20950	11300	16130	16060.61	1.75	0	-837	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1026	8.61	0.56	12	0.03	1870.00	28592.00	19770	20230616	-18.51	14350	20221107	12.26	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	14500	11.10	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
123	20231109	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-30	5	-0.19	30238390	1883	27.22	16110	16160	15970	20950	11300	16130	16058.62	1.75	0	-837	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1026	8.61	0.56	12	0.03	1870.00	28592.00	19770	20230616	-18.56	14350	20221107	12.20	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	14500	11.03	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
124	20231109	140230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-10	5	-0.06	29819760	1857	26.85	16110	16160	15970	20950	11300	16130	16058.03	1.75	0	-835	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1027	8.62	0.56	12	0.03	1870.00	28592.00	19770	20230616	-18.46	14350	20221107	12.33	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	14500	11.17	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
125	20231109	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-130	5	-0.81	17062550	1064	15.38	16110	16160	15970	20950	11300	16130	16036.23	1.75	0	-296	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1019	8.56	0.56	12	0.02	1870.00	28592.00	19770	20230616	-19.07	14350	20221107	11.50	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14500	10.34	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
126	20231109	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	10	2	0.06	4673810	290	4.19	16110	16160	16060	20950	11300	16130	16116.59	1.75	0	-86	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1028	8.63	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.36	14350	20221107	12.47	19770	-18.36	20230616	15020	7.46	20230327	19770	-18.36	20230616	14500	11.31	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
127	20231109	110231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-40	5	-0.25	4480250	278	4.02	16110	16160	16060	20950	11300	16130	16116.01	1.75	0	-77	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1025	8.60	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.61	14350	20221107	12.13	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	14500	10.97	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
128	20231109	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-40	5	-0.25	4206430	261	3.77	16110	16160	16060	20950	11300	16130	16116.59	1.75	0	-65	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1025	8.60	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.61	14350	20221107	12.13	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	14500	10.97	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
129	20231109	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-20	5	-0.12	128880	8	0.12	16110	16110	16110	20950	11300	16130	16110.00	1.75	0	0	16276	16202	16106	16032	15936	16240	16070	64	4820	1000	11930	10	1	6370000	1026	8.61	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.51	14350	20221107	12.26	19770	-18.51	20230616	15020	7.26	20230327	19770	-18.51	20230616	14500	11.10	20221110	1.41	N	009300	1000	63 억		111664	N	N	0	N	00	N
130	20231108	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	50	2	0.31	104812220	6517	84.22	16080	16180	16010	20900	11260	16080	16082.89	1.75	0	-129	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1027	8.63	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.41	14250	20221104	13.19	19770	-18.41	20230616	15020	7.39	20230327	19770	-18.41	20230616	14400	12.01	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
131	20231108	150230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	10	2	0.06	100974890	6279	81.15	16080	16180	16010	20900	11260	16080	16081.36	1.75	0	-89	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1025	8.60	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.61	14250	20221104	12.91	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	14400	11.74	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
132	20231108	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	40	2	0.25	86047480	5351	69.15	16080	16180	16010	20900	11260	16080	16080.64	1.75	0	-72	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1027	8.62	0.56	12	0.08	1870.00	28592.00	19770	20230616	-18.46	14250	20221104	13.12	19770	-18.46	20230616	15020	7.32	20230327	19770	-18.46	20230616	14400	11.94	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
133	20231108	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	10	2	0.06	55818130	3475	44.91	16080	16180	16010	20900	11260	16080	16062.77	1.75	0	117	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1025	8.60	0.56	12	0.05	1870.00	28592.00	19770	20230616	-18.61	14250	20221104	12.91	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	14400	11.74	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
134	20231108	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	20	2	0.12	50040380	3116	40.27	16080	16180	16010	20900	11260	16080	16059.17	1.75	0	201	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1026	8.61	0.56	12	0.05	1870.00	28592.00	19770	20230616	-18.56	14250	20221104	12.98	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	14400	11.81	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
135	20231108	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-30	5	-0.19	48591500	3026	39.11	16080	16180	16010	20900	11260	16080	16058.00	1.75	0	208	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1022	8.58	0.56	12	0.05	1870.00	28592.00	19770	20230616	-18.82	14250	20221104	12.63	19770	-18.82	20230616	15020	6.86	20230327	19770	-18.82	20230616	14400	11.46	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
136	20231108	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	10	2	0.06	23340510	1453	18.78	16080	16180	16030	20900	11260	16080	16063.67	1.75	0	307	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1025	8.60	0.56	12	0.02	1870.00	28592.00	19770	20230616	-18.61	14250	20221104	12.91	19770	-18.61	20230616	15020	7.12	20230327	19770	-18.61	20230616	14400	11.74	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
137	20231108	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	0	3	0.00	0	0	0.00	0	0	0	20900	11260	16080	0.00	1.75	0	0	16346	16212	16056	15922	15766	16135	15845	64	4820	1000	11890	10	1	6370000	1024	8.60	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.66	14250	20221104	12.84	19770	-18.66	20230616	15020	7.06	20230327	19770	-18.66	20230616	14400	11.67	20221108	1.40	N	009300	1000	63 억		111793	N	N	0	N	00	N
138	20231107	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	20	2	0.12	123913930	7738	90.95	16190	16190	15900	20850	11250	16060	16013.69	1.79	0	-2417	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1024	8.60	0.56	12	0.12	1870.00	28592.00	19770	20230616	-18.66	14250	20221104	12.84	19770	-18.66	20230616	15020	7.06	20230327	19770	-18.66	20230616	14350	12.06	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
139	20231107	150229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-50	5	-0.31	110982190	6933	81.49	16190	16190	15900	20850	11250	16060	16007.82	1.79	0	-2456	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1020	8.56	0.56	12	0.11	1870.00	28592.00	19770	20230616	-19.02	14250	20221104	12.35	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	14350	11.57	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
140	20231107	140230	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-50	5	-0.31	107619060	6723	79.02	16190	16190	15900	20850	11250	16060	16007.59	1.79	0	-2436	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1020	8.56	0.56	12	0.11	1870.00	28592.00	19770	20230616	-19.02	14250	20221104	12.35	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	14350	11.57	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
141	20231107	130229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-40	5	-0.25	101334150	6329	74.39	16190	16190	15900	20850	11250	16060	16011.08	1.79	0	-2445	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1020	8.57	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.97	14250	20221104	12.42	19770	-18.97	20230616	15020	6.66	20230327	19770	-18.97	20230616	14350	11.64	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
142	20231107	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-70	5	-0.44	68316910	4260	50.07	16190	16190	15950	20850	11250	16060	16036.83	1.79	0	-1894	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1019	8.55	0.56	12	0.07	1870.00	28592.00	19770	20230616	-19.12	14250	20221104	12.21	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	14350	11.43	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
143	20231107	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-70	5	-0.44	49373810	3075	36.14	16190	16190	15960	20850	11250	16060	16056.52	1.79	0	-1213	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1019	8.55	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.12	14250	20221104	12.21	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	14350	11.43	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
144	20231107	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-70	5	-0.44	45551090	2836	33.33	16190	16190	15960	20850	11250	16060	16061.74	1.79	0	-1126	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1019	8.55	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.12	14250	20221104	12.21	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	14350	11.43	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
145	20231107	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	0	3	0.00	14730820	911	10.71	16190	16190	16060	20850	11250	16060	16169.95	1.79	0	-171	16213	16136	15993	15916	15773	16175	15955	64	4790	1000	11880	10	1	6370000	1023	8.59	0.56	12	0.01	1870.00	28592.00	19770	20230616	-18.77	14250	20221104	12.70	19770	-18.77	20230616	15020	6.92	20230327	19770	-18.77	20230616	14350	11.92	20221107	1.40	N	009300	1000	63 억		114210	N	N	0	N	00	N
146	20231106	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	70	2	0.44	129629230	8118	281.09	16000	16070	15850	20750	11200	15990	15968.11	1.78	0	564	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1023	8.59	0.56	12	0.13	1870.00	28592.00	19770	20230616	-18.77	14250	20221104	12.70	19770	-18.77	20230616	15020	6.92	20230327	19770	-18.77	20230616	14350	11.92	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
147	20231106	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	40	2	0.25	127782690	8003	277.11	16000	16070	15850	20750	11200	15990	15966.85	1.78	0	501	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1021	8.57	0.56	12	0.13	1870.00	28592.00	19770	20230616	-18.92	14250	20221104	12.49	19770	-18.92	20230616	15020	6.72	20230327	19770	-18.92	20230616	14350	11.71	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
148	20231106	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-10	5	-0.06	109237160	6846	237.05	16000	16020	15850	20750	11200	15990	15956.35	1.78	0	118	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1018	8.55	0.56	12	0.11	1870.00	28592.00	19770	20230616	-19.17	14250	20221104	12.14	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	14350	11.36	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
149	20231106	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	20	2	0.13	97529780	6114	211.70	16000	16020	15850	20750	11200	15990	15951.88	1.78	0	-22	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1020	8.56	0.56	12	0.10	1870.00	28592.00	19770	20230616	-19.02	14250	20221104	12.35	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	14350	11.57	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
150	20231106	120226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-10	5	-0.06	67260610	4221	146.16	16000	16000	15850	20750	11200	15990	15934.76	1.78	0	-416	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1018	8.55	0.56	12	0.07	1870.00	28592.00	19770	20230616	-19.17	14250	20221104	12.14	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	14350	11.36	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
151	20231106	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-20	5	-0.13	47807390	2997	103.77	16000	16000	15850	20750	11200	15990	15951.75	1.78	0	-537	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1017	8.54	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.22	14250	20221104	12.07	19770	-19.22	20230616	15020	6.32	20230327	19770	-19.22	20230616	14350	11.29	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
152	20231106	100216	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-10	5	-0.06	31079890	1945	67.35	16000	16000	15910	20750	11200	15990	15979.38	1.78	0	-379	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1018	8.55	0.56	12	0.03	1870.00	28592.00	19770	20230616	-19.17	14250	20221104	12.14	19770	-19.17	20230616	15020	6.39	20230327	19770	-19.17	20230616	14350	11.36	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
153	20231106	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	10	2	0.06	1904000	119	4.12	16000	16000	16000	20750	11200	15990	16000.00	1.78	0	0	16256	16122	15966	15832	15676	16190	15900	64	4760	1000	11830	10	1	6370000	1019	8.56	0.56	12	0.00	1870.00	28592.00	19770	20230616	-19.07	14250	20221104	12.28	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14350	11.50	20221107	1.48	N	009300	1000	63 억		113646	N	N	0	N	00	N
154	20231103	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	80	2	0.50	45964290	2888	45.27	15940	16100	15810	20650	11140	15910	15915.61	1.80	0	-1074	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1019	8.55	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.12	14250	20221101	12.21	19770	-19.12	20230616	15020	6.46	20230327	19770	-19.12	20230616	14250	12.21	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
155	20231103	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	90	2	0.57	45196760	2840	44.52	15940	16100	15810	20650	11140	15910	15914.35	1.80	0	-1057	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1019	8.56	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.07	14250	20221101	12.28	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14250	12.28	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
156	20231103	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	90	2	0.57	41600500	2615	40.99	15940	16100	15810	20650	11140	15910	15908.41	1.80	0	-1058	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1019	8.56	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.07	14250	20221101	12.28	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14250	12.28	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
157	20231103	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	90	2	0.57	41024940	2579	40.43	15940	16100	15810	20650	11140	15910	15907.31	1.80	0	-1022	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1019	8.56	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.07	14250	20221101	12.28	19770	-19.07	20230616	15020	6.52	20230327	19770	-19.07	20230616	14250	12.28	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
158	20231103	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	100	2	0.63	40128710	2523	39.55	15940	16100	15810	20650	11140	15910	15905.16	1.80	0	-998	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1020	8.56	0.56	12	0.04	1870.00	28592.00	19770	20230616	-19.02	14250	20221101	12.35	19770	-19.02	20230616	15020	6.59	20230327	19770	-19.02	20230616	14250	12.35	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
159	20231103	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	50	2	0.31	32791790	2064	32.36	15940	16100	15810	20650	11140	15910	15887.50	1.80	0	-854	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1017	8.53	0.56	12	0.03	1870.00	28592.00	19770	20230616	-19.27	14250	20221101	12.00	19770	-19.27	20230616	15020	6.26	20230327	19770	-19.27	20230616	14250	12.00	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
160	20231103	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-80	5	-0.50	14429600	909	14.25	15940	16100	15810	20650	11140	15910	15874.15	1.80	0	-472	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1008	8.47	0.55	12	0.01	1870.00	28592.00	19770	20230616	-19.93	14250	20221101	11.09	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14250	11.09	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
161	20231103	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	190	2	1.19	589860	37	0.58	15940	16100	15920	20650	11140	15910	15942.16	1.80	0	-4	16103	16006	15813	15716	15523	16055	15765	64	4740	1000	11770	10	1	6370000	1026	8.61	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.56	14250	20221101	12.98	19770	-18.56	20230616	15020	7.19	20230327	19770	-18.56	20230616	14250	12.98	20221104	1.48	N	009300	1000	63 억		114720	N	N	0	N	00	N
162	20231102	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	180	2	1.14	93164380	5929	118.89	15740	15910	15620	20400	11020	15730	15713.30	1.79	0	954	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1013	8.51	0.56	12	0.09	1870.00	28592.00	19770	20230616	-19.52	14250	20221101	11.65	19770	-19.52	20230616	15020	5.93	20230327	19770	-19.52	20230616	14250	11.65	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
163	20231102	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	90	2	0.57	82115170	5231	104.89	15740	15870	15620	20400	11020	15730	15697.80	1.79	0	346	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1008	8.46	0.55	12	0.08	1870.00	28592.00	19770	20230616	-19.98	14250	20221101	11.02	19770	-19.98	20230616	15020	5.33	20230327	19770	-19.98	20230616	14250	11.02	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
164	20231102	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	110	2	0.70	78650480	5012	100.50	15740	15870	15620	20400	11020	15730	15692.43	1.79	0	245	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1009	8.47	0.55	12	0.08	1870.00	28592.00	19770	20230616	-19.88	14250	20221101	11.16	19770	-19.88	20230616	15020	5.46	20230327	19770	-19.88	20230616	14250	11.16	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
165	20231102	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	100	2	0.64	74815610	4770	95.65	15740	15860	15620	20400	11020	15730	15684.61	1.79	0	249	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1008	8.47	0.55	12	0.07	1870.00	28592.00	19770	20230616	-19.93	14250	20221101	11.09	19770	-19.93	20230616	15020	5.39	20230327	19770	-19.93	20230616	14250	11.09	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
166	20231102	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	130	2	0.83	70890100	4522	90.68	15740	15860	15620	20400	11020	15730	15676.71	1.79	0	140	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1010	8.48	0.55	12	0.07	1870.00	28592.00	19770	20230616	-19.78	14250	20221101	11.30	19770	-19.78	20230616	15020	5.59	20230327	19770	-19.78	20230616	14250	11.30	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
167	20231102	110219	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	50	2	0.32	61536680	3930	78.80	15740	15860	15620	20400	11020	15730	15658.19	1.79	0	216	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1005	8.44	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.18	14250	20221101	10.74	19770	-20.18	20230616	15020	5.06	20230327	19770	-20.18	20230616	14250	10.74	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
168	20231102	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	30	2	0.19	56731270	3624	72.67	15740	15860	15620	20400	11020	15730	15654.32	1.79	0	304	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1004	8.43	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.28	14250	20221101	10.60	19770	-20.28	20230616	15020	4.93	20230327	19770	-20.28	20230616	14250	10.60	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
169	20231102	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	10	2	0.06	78700	5	0.10	15740	15740	15740	20400	11020	15730	15740.00	1.79	0	-5	16170	15950	15750	15530	15330	16060	15640	64	4670	1000	11640	10	1	6370000	1003	8.42	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.38	14250	20221101	10.46	19770	-20.38	20230616	15020	4.79	20230327	19770	-20.38	20230616	14250	10.46	20221104	1.49	N	009300	1000	63 억		113766	N	N	0	N	00	N
170	20231101	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	30	2	0.19	78242160	4987	77.74	15700	15970	15550	20400	10990	15700	15689.22	1.79	0	-239	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1002	8.41	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.44	14250	20221101	10.39	19770	-20.44	20230616	15020	4.73	20230327	19770	-20.44	20230616	14250	10.39	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
171	20231101	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	60	2	0.38	77894610	4965	77.40	15700	15970	15550	20400	10990	15700	15688.74	1.79	0	-232	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1004	8.43	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.28	14250	20221101	10.60	19770	-20.28	20230616	15020	4.93	20230327	19770	-20.28	20230616	14250	10.60	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
172	20231101	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	140	2	0.89	75800490	4832	75.32	15700	15970	15550	20400	10990	15700	15687.19	1.79	0	-297	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1009	8.47	0.55	12	0.08	1870.00	28592.00	19770	20230616	-19.88	14250	20221101	11.16	19770	-19.88	20230616	15020	5.46	20230327	19770	-19.88	20230616	14250	11.16	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
173	20231101	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	30	2	0.19	74219050	4732	73.76	15700	15970	15550	20400	10990	15700	15684.50	1.79	0	-371	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1002	8.41	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.44	14250	20221101	10.39	19770	-20.44	20230616	15020	4.73	20230327	19770	-20.44	20230616	14250	10.39	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
174	20231101	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	30	2	0.19	69385430	4425	68.98	15700	15970	15550	20400	10990	15700	15680.32	1.79	0	-415	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1002	8.41	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.44	14250	20221101	10.39	19770	-20.44	20230616	15020	4.73	20230327	19770	-20.44	20230616	14250	10.39	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
175	20231101	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-40	5	-0.25	33390310	2122	33.08	15700	15970	15660	20400	10990	15700	15735.30	1.79	0	-242	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	998	8.37	0.55	12	0.03	1870.00	28592.00	19770	20230616	-20.79	14250	20221101	9.89	19770	-20.79	20230616	15020	4.26	20230327	19770	-20.79	20230616	14250	9.89	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
176	20231101	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	100	2	0.64	18949420	1205	18.78	15700	15830	15700	20400	10990	15700	15725.66	1.79	0	-159	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1006	8.45	0.55	12	0.02	1870.00	28592.00	19770	20230616	-20.08	14250	20221101	10.88	19770	-20.08	20230616	15020	5.19	20230327	19770	-20.08	20230616	14250	10.88	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N
177	20231101	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	0	3	0.00	125600	8	0.12	15700	15700	15700	20400	10990	15700	15700.00	1.79	0	0	16113	15906	15753	15546	15393	15830	15470	64	4700	1000	11610	10	1	6370000	1000	8.40	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.59	14250	20221101	10.18	19770	-20.59	20230616	15020	4.53	20230327	19770	-20.59	20230616	14250	10.18	20221101	1.47	N	009300	1000	63 억		114005	N	N	0	N	00	N