KissMeData/216080/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	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	70	2	0.44	419822300	26182	38.92	16000	16180	15820	20700	11160	15930	16034.78	0.92	0	13350	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2857	195.12	5.00	12	0.15	82.00	3197.00	28950	20230725	-44.73	11000	20221128	45.45	28950	-44.73	20230725	12800	25.00	20230103	28950	-44.73	20230725	11300	41.59	20221130	1.41	N	216080	500	89 억		164045	N	N	851	N	00	N
3	20231130	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	150	2	0.94	367960420	22949	34.12	16000	16180	15820	20700	11160	15930	16033.83	0.92	0	12371	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2872	196.10	5.03	12	0.13	82.00	3197.00	28950	20230725	-44.46	11000	20221128	46.18	28950	-44.46	20230725	12800	25.62	20230103	28950	-44.46	20230725	11300	42.30	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
4	20231130	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	140	2	0.88	282061700	17594	26.16	16000	16180	15820	20700	11160	15930	16031.70	0.92	0	9405	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2870	195.98	5.03	12	0.10	82.00	3197.00	28950	20230725	-44.49	11000	20221128	46.09	28950	-44.49	20230725	12800	25.55	20230103	28950	-44.49	20230725	11300	42.21	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
5	20231130	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	90	2	0.56	219788500	13716	20.39	16000	16180	15820	20700	11160	15930	16024.24	0.92	0	5914	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2861	195.37	5.01	12	0.08	82.00	3197.00	28950	20230725	-44.66	11000	20221128	45.64	28950	-44.66	20230725	12800	25.16	20230103	28950	-44.66	20230725	11300	41.77	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
6	20231130	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	130	2	0.82	174949710	10916	16.23	16000	16180	15820	20700	11160	15930	16026.91	0.92	0	5238	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2868	195.85	5.02	12	0.06	82.00	3197.00	28950	20230725	-44.53	11000	20221128	46.00	28950	-44.53	20230725	12800	25.47	20230103	28950	-44.53	20230725	11300	42.12	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
7	20231130	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	220	2	1.38	147868230	9233	13.73	16000	16180	15820	20700	11160	15930	16015.19	0.92	0	5504	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2884	196.95	5.05	12	0.05	82.00	3197.00	28950	20230725	-44.21	11000	20221128	46.82	28950	-44.21	20230725	12800	26.17	20230103	28950	-44.21	20230725	11300	42.92	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
8	20231130	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	120	2	0.75	96086020	6017	8.94	16000	16100	15820	20700	11160	15930	15969.09	0.92	0	3374	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2866	195.73	5.02	12	0.03	82.00	3197.00	28950	20230725	-44.56	11000	20221128	45.91	28950	-44.56	20230725	12800	25.39	20230103	28950	-44.56	20230725	11300	42.04	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
9	20231130	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	30	2	0.19	13512900	849	1.26	16000	16000	15820	20700	11160	15930	15916.25	0.92	0	235	16810	16370	16040	15600	15270	16205	15435	89	4770	500	11150	10	1	17858759	2850	194.63	4.99	12	0.00	82.00	3197.00	28950	20230725	-44.87	11000	20221128	45.09	28950	-44.87	20230725	12800	24.69	20230103	28950	-44.87	20230725	11300	41.24	20221130	1.41	N	216080	500	89 억		164045	N	N	84	N	00	N
10	20231129	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-400	5	-2.45	1070573420	67177	237.03	16340	16480	15710	21200	11440	16330	15936.53	0.93	0	-1072	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2845	194.27	4.98	12	0.38	82.00	3197.00	28950	20230725	-44.97	11000	20221128	44.82	28950	-44.97	20230725	12800	24.45	20230103	28950	-44.97	20230725	11000	44.82	20221129	1.42	N	216080	500	89 억		165491	N	N	84	N	00	N
11	20231129	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-450	5	-2.76	1020619460	64039	225.96	16340	16480	15710	21200	11440	16330	15937.39	0.93	0	-715	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2836	193.66	4.97	12	0.36	82.00	3197.00	28950	20230725	-45.15	11000	20221128	44.36	28950	-45.15	20230725	12800	24.06	20230103	28950	-45.15	20230725	11000	44.36	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
12	20231129	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-530	5	-3.25	856990040	53653	189.31	16340	16480	15800	21200	11440	16330	15972.74	0.93	0	128	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2822	192.68	4.94	12	0.30	82.00	3197.00	28950	20230725	-45.42	11000	20221128	43.64	28950	-45.42	20230725	12800	23.44	20230103	28950	-45.42	20230725	11000	43.64	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
13	20231129	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-470	5	-2.88	733355460	45848	161.77	16340	16480	15800	21200	11440	16330	15995.27	0.93	0	-927	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2832	193.41	4.96	12	0.26	82.00	3197.00	28950	20230725	-45.22	11000	20221128	44.18	28950	-45.22	20230725	12800	23.91	20230103	28950	-45.22	20230725	11000	44.18	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
14	20231129	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-450	5	-2.76	589265010	36767	129.73	16340	16480	15800	21200	11440	16330	16026.90	0.93	0	-2033	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2836	193.66	4.97	12	0.21	82.00	3197.00	28950	20230725	-45.15	11000	20221128	44.36	28950	-45.15	20230725	12800	24.06	20230103	28950	-45.15	20230725	11000	44.36	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
15	20231129	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-330	5	-2.02	381517590	23721	83.70	16340	16480	15980	21200	11440	16330	16083.40	0.93	0	2	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2857	195.12	5.00	12	0.13	82.00	3197.00	28950	20230725	-44.73	11000	20221128	45.45	28950	-44.73	20230725	12800	25.00	20230103	28950	-44.73	20230725	11000	45.45	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
16	20231129	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	-190	5	-1.16	171386330	10617	37.46	16340	16480	15980	21200	11440	16330	16142.40	0.93	0	-950	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2882	196.83	5.05	12	0.06	82.00	3197.00	28950	20230725	-44.25	11000	20221128	46.73	28950	-44.25	20230725	12800	26.09	20230103	28950	-44.25	20230725	11000	46.73	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
17	20231129	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-30	5	-0.18	28386880	1741	6.14	16340	16480	16240	21200	11440	16330	16304.74	0.93	0	-776	16910	16620	16410	16120	15910	16515	16015	89	4870	500	11430	10	1	17858759	2911	198.78	5.10	12	0.01	82.00	3197.00	28950	20230725	-43.70	11000	20221128	48.18	28950	-43.70	20230725	12800	27.34	20230103	28950	-43.70	20230725	11000	48.18	20221129	1.42	N	216080	500	89 억		165491	N	N	5	N	00	N
18	20231128	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-150	5	-0.91	462240270	28339	79.89	16370	16700	16200	21400	11540	16480	16311.10	0.95	0	-3886	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2916	199.15	5.11	12	0.16	82.00	3197.00	28950	20230725	-43.59	11000	20221128	48.45	28950	-43.59	20230725	12800	27.58	20230103	28950	-43.59	20230725	11000	48.45	20221128	1.45	N	216080	500	89 억		169312	N	N	5	N	00	N
19	20231128	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-230	5	-1.40	391246650	23968	67.57	16370	16700	16240	21400	11540	16480	16323.71	0.95	0	-3660	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2902	198.17	5.08	12	0.13	82.00	3197.00	28950	20230725	-43.87	11000	20221128	47.73	28950	-43.87	20230725	12800	26.95	20230103	28950	-43.87	20230725	11000	47.73	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
20	20231128	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-150	5	-0.91	325858060	19951	56.24	16370	16700	16240	21400	11540	16480	16332.92	0.95	0	-3165	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2916	199.15	5.11	12	0.11	82.00	3197.00	28950	20230725	-43.59	11000	20221128	48.45	28950	-43.59	20230725	12800	27.58	20230103	28950	-43.59	20230725	11000	48.45	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
21	20231128	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-230	5	-1.40	308070320	18863	53.18	16370	16700	16240	21400	11540	16480	16331.99	0.95	0	-2791	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2902	198.17	5.08	12	0.11	82.00	3197.00	28950	20230725	-43.87	11000	20221128	47.73	28950	-43.87	20230725	12800	26.95	20230103	28950	-43.87	20230725	11000	47.73	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
22	20231128	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-240	5	-1.46	231755960	14176	39.96	16370	16700	16240	21400	11540	16480	16348.47	0.95	0	-2140	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2900	198.05	5.08	12	0.08	82.00	3197.00	28950	20230725	-43.90	11000	20221128	47.64	28950	-43.90	20230725	12800	26.88	20230103	28950	-43.90	20230725	11000	47.64	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
23	20231128	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	-120	5	-0.73	167388750	10220	28.81	16370	16700	16290	21400	11540	16480	16378.55	0.95	0	-2095	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2922	199.51	5.12	12	0.06	82.00	3197.00	28950	20230725	-43.49	11000	20221128	48.73	28950	-43.49	20230725	12800	27.81	20230103	28950	-43.49	20230725	11000	48.73	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
24	20231128	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-160	5	-0.97	131792710	8039	22.66	16370	16700	16290	21400	11540	16480	16394.17	0.95	0	-1861	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2915	199.02	5.10	12	0.05	82.00	3197.00	28950	20230725	-43.63	11000	20221128	48.36	28950	-43.63	20230725	12800	27.50	20230103	28950	-43.63	20230725	11000	48.36	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
25	20231128	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	170	2	1.03	9698870	589	1.66	16370	16700	16370	21400	11540	16480	16466.67	0.95	0	65	16973	16726	16603	16356	16233	16665	16295	89	4920	500	11530	10	1	17858759	2973	203.05	5.21	12	0.00	82.00	3197.00	28950	20230725	-42.49	11000	20221128	51.36	28950	-42.49	20230725	12800	30.08	20230103	28950	-42.49	20230725	11000	51.36	20221128	1.45	N	216080	500	89 억		169312	N	N	333	N	00	N
26	20231127	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	-380	5	-2.25	586641090	35441	106.68	16800	16850	16480	21900	11810	16860	16552.79	0.96	0	-2467	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2943	200.98	5.15	12	0.20	82.00	3197.00	28950	20230725	-43.07	11000	20221128	49.82	28950	-43.07	20230725	12800	28.75	20230103	28950	-43.07	20230725	11000	49.82	20221128	1.44	N	216080	500	89 억		171779	N	N	333	N	00	N
27	20231127	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	-380	5	-2.25	531382240	32089	96.59	16800	16850	16480	21900	11810	16860	16559.64	0.96	0	-2491	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2943	200.98	5.15	12	0.18	82.00	3197.00	28950	20230725	-43.07	11000	20221128	49.82	28950	-43.07	20230725	12800	28.75	20230103	28950	-43.07	20230725	11000	49.82	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
28	20231127	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-340	5	-2.02	405606970	24473	73.67	16800	16850	16500	21900	11810	16860	16573.65	0.96	0	-1543	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2950	201.46	5.17	12	0.14	82.00	3197.00	28950	20230725	-42.94	11000	20221128	50.18	28950	-42.94	20230725	12800	29.06	20230103	28950	-42.94	20230725	11000	50.18	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
29	20231127	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-260	5	-1.54	366297440	22097	66.51	16800	16850	16500	21900	11810	16860	16576.80	0.96	0	-1436	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2965	202.44	5.19	12	0.12	82.00	3197.00	28950	20230725	-42.66	11000	20221128	50.91	28950	-42.66	20230725	12800	29.69	20230103	28950	-42.66	20230725	11000	50.91	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
30	20231127	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-300	5	-1.78	222486250	13401	40.34	16800	16850	16500	21900	11810	16860	16602.21	0.96	0	-1550	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2957	201.95	5.18	12	0.08	82.00	3197.00	28950	20230725	-42.80	11000	20221128	50.55	28950	-42.80	20230725	12800	29.37	20230103	28950	-42.80	20230725	11000	50.55	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
31	20231127	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-250	5	-1.48	185440110	11165	33.61	16800	16850	16500	21900	11810	16860	16609.06	0.96	0	-1045	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2966	202.56	5.20	12	0.06	82.00	3197.00	28950	20230725	-42.63	11000	20221128	51.00	28950	-42.63	20230725	12800	29.77	20230103	28950	-42.63	20230725	11000	51.00	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
32	20231127	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-260	5	-1.54	128141220	7706	23.20	16800	16850	16500	21900	11810	16860	16628.76	0.96	0	-1838	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2965	202.44	5.19	12	0.04	82.00	3197.00	28950	20230725	-42.66	11000	20221128	50.91	28950	-42.66	20230725	12800	29.69	20230103	28950	-42.66	20230725	11000	50.91	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
33	20231127	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-140	5	-0.83	18349150	1096	3.30	16800	16850	16710	21900	11810	16860	16741.93	0.96	0	-37	17406	17132	16896	16622	16386	17015	16505	89	5040	500	11800	10	1	17858759	2986	203.90	5.23	12	0.01	82.00	3197.00	28950	20230725	-42.25	11000	20221128	52.00	28950	-42.25	20230725	12800	30.62	20230103	28950	-42.25	20230725	11000	52.00	20221128	1.44	N	216080	500	89 억		171779	N	N	40	N	00	N
34	20231124	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-170	5	-1.00	557607320	33222	157.12	17030	17170	16660	22100	11930	17030	16784.28	0.97	0	-1430	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	3011	205.61	5.27	12	0.19	82.00	3197.00	28950	20230725	-41.76	11000	20221128	53.27	28950	-41.76	20230725	12800	31.72	20230103	28950	-41.76	20230725	11000	53.27	20221128	1.44	N	216080	500	89 억		173209	N	N	40	N	00	N
35	20231124	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-180	5	-1.06	545280660	32491	153.67	17030	17170	16660	22100	11930	17030	16782.51	0.97	0	-1506	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	3009	205.49	5.27	12	0.18	82.00	3197.00	28950	20230725	-41.80	11000	20221128	53.18	28950	-41.80	20230725	12800	31.64	20230103	28950	-41.80	20230725	11000	53.18	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
36	20231124	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	-190	5	-1.12	481978990	28728	135.87	17030	17170	16660	22100	11930	17030	16777.32	0.97	0	-3051	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	3007	205.37	5.27	12	0.16	82.00	3197.00	28950	20230725	-41.83	11000	20221128	53.09	28950	-41.83	20230725	12800	31.56	20230103	28950	-41.83	20230725	11000	53.09	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
37	20231124	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-280	5	-1.64	444737850	26509	125.37	17030	17170	16660	22100	11930	17030	16776.86	0.97	0	-3411	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	2991	204.27	5.24	12	0.15	82.00	3197.00	28950	20230725	-42.14	11000	20221128	52.27	28950	-42.14	20230725	12800	30.86	20230103	28950	-42.14	20230725	11000	52.27	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
38	20231124	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-320	5	-1.88	327914090	19509	92.27	17030	17170	16700	22100	11930	17030	16808.35	0.97	0	-1948	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	2984	203.78	5.23	12	0.11	82.00	3197.00	28950	20230725	-42.28	11000	20221128	51.91	28950	-42.28	20230725	12800	30.55	20230103	28950	-42.28	20230725	11000	51.91	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
39	20231124	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	-280	5	-1.64	252267380	14984	70.87	17030	17170	16740	22100	11930	17030	16835.78	0.97	0	-1886	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	2991	204.27	5.24	12	0.08	82.00	3197.00	28950	20230725	-42.14	11000	20221128	52.27	28950	-42.14	20230725	12800	30.86	20230103	28950	-42.14	20230725	11000	52.27	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
40	20231124	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	0	3	0.00	133021050	7885	37.29	17030	17170	16750	22100	11930	17030	16870.14	0.97	0	272	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	3041	207.68	5.33	12	0.04	82.00	3197.00	28950	20230725	-41.17	11000	20221128	54.82	28950	-41.17	20230725	12800	33.05	20230103	28950	-41.17	20230725	11000	54.82	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
41	20231124	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	110	2	0.65	5889390	346	1.64	17030	17170	17000	22100	11930	17030	17021.36	0.97	0	-104	17276	17152	16976	16852	16676	17215	16915	89	5070	500	11920	10	1	17858759	3061	209.02	5.36	12	0.00	82.00	3197.00	28950	20230725	-40.79	11000	20221128	55.82	28950	-40.79	20230725	12800	33.91	20230103	28950	-40.79	20230725	11000	55.82	20221128	1.44	N	216080	500	89 억		173209	N	N	195	N	00	N
42	20231123	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	130	2	0.77	358659740	21143	35.07	17000	17100	16800	21950	11830	16900	16963.55	0.94	0	4750	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3041	207.68	5.33	12	0.12	82.00	3197.00	28950	20230725	-41.17	11000	20221128	54.82	28950	-41.17	20230725	12800	33.05	20230103	28950	-41.17	20230725	11000	54.82	20221128	1.43	N	216080	500	89 억		168459	N	N	195	N	00	N
43	20231123	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	10	2	0.06	318599430	18779	31.14	17000	17100	16800	21950	11830	16900	16965.76	0.94	0	4619	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3020	206.22	5.29	12	0.11	82.00	3197.00	28950	20230725	-41.59	11000	20221128	53.73	28950	-41.59	20230725	12800	32.11	20230103	28950	-41.59	20230725	11000	53.73	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
44	20231123	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	30	2	0.18	212311980	12511	20.75	17000	17100	16800	21950	11830	16900	16970.08	0.94	0	2714	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3023	206.46	5.30	12	0.07	82.00	3197.00	28950	20230725	-41.52	11000	20221128	53.91	28950	-41.52	20230725	12800	32.27	20230103	28950	-41.52	20230725	11000	53.91	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
45	20231123	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	180	2	1.07	179648470	10589	17.56	17000	17100	16800	21950	11830	16900	16965.64	0.94	0	2233	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3050	208.29	5.34	12	0.06	82.00	3197.00	28950	20230725	-41.00	11000	20221128	55.27	28950	-41.00	20230725	12800	33.44	20230103	28950	-41.00	20230725	11000	55.27	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
46	20231123	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	150	2	0.89	131488850	7763	12.87	17000	17100	16800	21950	11830	16900	16937.94	0.94	0	1432	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3045	207.93	5.33	12	0.04	82.00	3197.00	28950	20230725	-41.11	11000	20221128	55.00	28950	-41.11	20230725	12800	33.20	20230103	28950	-41.11	20230725	11000	55.00	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
47	20231123	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	70	2	0.41	106588770	6300	10.45	17000	17100	16800	21950	11830	16900	16918.88	0.94	0	460	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3031	206.95	5.31	12	0.04	82.00	3197.00	28950	20230725	-41.38	11000	20221128	54.27	28950	-41.38	20230725	12800	32.58	20230103	28950	-41.38	20230725	11000	54.27	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
48	20231123	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	100	2	0.59	94550790	5591	9.27	17000	17100	16800	21950	11830	16900	16911.27	0.94	0	518	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3036	207.32	5.32	12	0.03	82.00	3197.00	28950	20230725	-41.28	11000	20221128	54.55	28950	-41.28	20230725	12800	32.81	20230103	28950	-41.28	20230725	11000	54.55	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
49	20231123	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-70	5	-0.41	15325980	907	1.50	17000	17000	16800	21950	11830	16900	16897.41	0.94	0	-527	17553	17226	16983	16656	16413	17105	16535	89	5050	500	11830	10	1	17858759	3006	205.24	5.26	12	0.01	82.00	3197.00	28950	20230725	-41.87	11000	20221128	53.00	28950	-41.87	20230725	12800	31.48	20230103	28950	-41.87	20230725	11000	53.00	20221128	1.43	N	216080	500	89 억		168459	N	N	289	N	00	N
50	20231122	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-400	5	-2.31	1018524770	60275	192.22	17310	17310	16740	22450	12110	17300	16897.96	1.01	0	-13249	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3018	206.10	5.29	12	0.34	82.00	3197.00	28950	20230725	-41.62	11000	20221128	53.64	28950	-41.62	20230725	12800	32.03	20230103	28950	-41.62	20230725	11000	53.64	20221128	1.44	N	216080	500	89 억		181230	N	N	289	N	00	N
51	20231122	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	-410	5	-2.37	988901660	58519	186.62	17310	17310	16740	22450	12110	17300	16898.81	1.01	0	-13479	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3016	205.98	5.28	12	0.33	82.00	3197.00	28950	20230725	-41.66	11000	20221128	53.55	28950	-41.66	20230725	12800	31.95	20230103	28950	-41.66	20230725	11000	53.55	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
52	20231122	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-420	5	-2.43	852598960	50440	160.86	17310	17310	16740	22450	12110	17300	16903.23	1.01	0	-12828	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3015	205.85	5.28	12	0.28	82.00	3197.00	28950	20230725	-41.69	11000	20221128	53.45	28950	-41.69	20230725	12800	31.88	20230103	28950	-41.69	20230725	11000	53.45	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
53	20231122	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-500	5	-2.89	759196290	44891	143.16	17310	17310	16740	22450	12110	17300	16911.99	1.01	0	-12487	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3000	204.88	5.25	12	0.25	82.00	3197.00	28950	20230725	-41.97	11000	20221128	52.73	28950	-41.97	20230725	12800	31.25	20230103	28950	-41.97	20230725	11000	52.73	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
54	20231122	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-450	5	-2.60	609488830	35970	114.71	17310	17310	16750	22450	12110	17300	16944.37	1.01	0	-11842	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3009	205.49	5.27	12	0.20	82.00	3197.00	28950	20230725	-41.80	11000	20221128	53.18	28950	-41.80	20230725	12800	31.64	20230103	28950	-41.80	20230725	11000	53.18	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
55	20231122	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-450	5	-2.60	543659590	32059	102.24	17310	17310	16750	22450	12110	17300	16958.10	1.01	0	-10152	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3009	205.49	5.27	12	0.18	82.00	3197.00	28950	20230725	-41.80	11000	20221128	53.18	28950	-41.80	20230725	12800	31.64	20230103	28950	-41.80	20230725	11000	53.18	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
56	20231122	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-300	5	-1.73	239343310	14041	44.78	17310	17310	16970	22450	12110	17300	17046.03	1.01	0	-1396	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3036	207.32	5.32	12	0.08	82.00	3197.00	28950	20230725	-41.28	11000	20221128	54.55	28950	-41.28	20230725	12800	32.81	20230103	28950	-41.28	20230725	11000	54.55	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
57	20231122	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-120	5	-0.69	3878760	226	0.72	17310	17310	17010	22450	12110	17300	17162.65	1.01	0	-79	17780	17540	17320	17080	16860	17660	17200	89	5150	500	12110	10	1	17858759	3068	209.51	5.37	12	0.00	82.00	3197.00	28950	20230725	-40.66	11000	20221128	56.18	28950	-40.66	20230725	12800	34.22	20230103	28950	-40.66	20230725	11000	56.18	20221128	1.44	N	216080	500	89 억		181230	N	N	265	N	00	N
58	20231121	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	140	2	0.82	543930910	31357	101.71	17100	17560	17100	22300	12020	17160	17346.42	0.97	0	8194	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3090	210.98	5.41	12	0.18	82.00	3197.00	28950	20230725	-40.24	11000	20221128	57.27	28950	-40.24	20230725	12800	35.16	20230103	28950	-40.24	20230725	11000	57.27	20221128	1.46	N	216080	500	89 억		172956	N	N	265	N	00	N
59	20231121	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	190	2	1.11	516788570	29789	96.62	17100	17560	17100	22300	12020	17160	17348.30	0.97	0	7904	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3098	211.59	5.43	12	0.17	82.00	3197.00	28950	20230725	-40.07	11000	20221128	57.73	28950	-40.07	20230725	12800	35.55	20230103	28950	-40.07	20230725	11000	57.73	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
60	20231121	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	150	2	0.87	448145950	25824	83.76	17100	17560	17100	22300	12020	17160	17353.85	0.97	0	6082	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3091	211.10	5.41	12	0.14	82.00	3197.00	28950	20230725	-40.21	11000	20221128	57.36	28950	-40.21	20230725	12800	35.23	20230103	28950	-40.21	20230725	11000	57.36	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
61	20231121	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	310	2	1.81	402820840	23215	75.30	17100	17560	17100	22300	12020	17160	17351.75	0.97	0	6416	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3120	213.05	5.46	12	0.13	82.00	3197.00	28950	20230725	-39.65	11000	20221128	58.82	28950	-39.65	20230725	12800	36.48	20230103	28950	-39.65	20230725	11000	58.82	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
62	20231121	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	310	2	1.81	304850660	17619	57.15	17100	17500	17100	22300	12020	17160	17302.38	0.97	0	5682	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3120	213.05	5.46	12	0.10	82.00	3197.00	28950	20230725	-39.65	11000	20221128	58.82	28950	-39.65	20230725	12800	36.48	20230103	28950	-39.65	20230725	11000	58.82	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
63	20231121	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	290	2	1.69	296104060	17118	55.52	17100	17500	17100	22300	12020	17160	17297.82	0.97	0	5759	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3116	212.80	5.46	12	0.10	82.00	3197.00	28950	20230725	-39.72	11000	20221128	58.64	28950	-39.72	20230725	12800	36.33	20230103	28950	-39.72	20230725	11000	58.64	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
64	20231121	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-10	5	-0.06	105784850	6153	19.96	17100	17330	17100	22300	12020	17160	17192.40	0.97	0	-2314	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3063	209.15	5.36	12	0.03	82.00	3197.00	28950	20230725	-40.76	11000	20221128	55.91	28950	-40.76	20230725	12800	33.98	20230103	28950	-40.76	20230725	11000	55.91	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
65	20231121	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	90	2	0.52	22079500	1284	4.16	17100	17330	17100	22300	12020	17160	17195.87	0.97	0	-32	17580	17370	17090	16880	16600	17475	16985	89	5140	500	12010	10	1	17858759	3081	210.37	5.40	12	0.01	82.00	3197.00	28950	20230725	-40.41	11000	20221128	56.82	28950	-40.41	20230725	12800	34.77	20230103	28950	-40.41	20230725	11000	56.82	20221128	1.46	N	216080	500	89 억		172956	N	N	254	N	00	N
66	20231120	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	340	2	2.02	524835470	30816	66.19	16820	17300	16810	21850	11780	16820	17031.25	0.91	0	10038	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3065	209.27	5.37	12	0.17	82.00	3197.00	28950	20230725	-40.73	11000	20221128	56.00	28950	-40.73	20230725	12800	34.06	20230103	28950	-40.73	20230725	11000	56.00	20221128	1.48	N	216080	500	89 억		162545	N	N	254	N	00	N
67	20231120	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	280	2	1.66	496319800	29153	62.62	16820	17300	16810	21850	11780	16820	17024.66	0.91	0	8687	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3054	208.54	5.35	12	0.16	82.00	3197.00	28950	20230725	-40.93	11000	20221128	55.45	28950	-40.93	20230725	12800	33.59	20230103	28950	-40.93	20230725	11000	55.45	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
68	20231120	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	460	2	2.73	432281990	25404	54.56	16820	17300	16810	21850	11780	16820	17016.30	0.91	0	8328	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3086	210.73	5.41	12	0.14	82.00	3197.00	28950	20230725	-40.31	11000	20221128	57.09	28950	-40.31	20230725	12800	35.00	20230103	28950	-40.31	20230725	11000	57.09	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
69	20231120	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	280	2	1.66	251454340	14844	31.88	16820	17190	16810	21850	11780	16820	16939.80	0.91	0	3503	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3054	208.54	5.35	12	0.08	82.00	3197.00	28950	20230725	-40.93	11000	20221128	55.45	28950	-40.93	20230725	12800	33.59	20230103	28950	-40.93	20230725	11000	55.45	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
70	20231120	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	210	2	1.25	241122180	14238	30.58	16820	17190	16810	21850	11780	16820	16935.12	0.91	0	3542	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3041	207.68	5.33	12	0.08	82.00	3197.00	28950	20230725	-41.17	11000	20221128	54.82	28950	-41.17	20230725	12800	33.05	20230103	28950	-41.17	20230725	11000	54.82	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
71	20231120	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	340	2	2.02	225011910	13293	28.55	16820	17190	16810	21850	11780	16820	16927.10	0.91	0	3873	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3065	209.27	5.37	12	0.07	82.00	3197.00	28950	20230725	-40.73	11000	20221128	56.00	28950	-40.73	20230725	12800	34.06	20230103	28950	-40.73	20230725	11000	56.00	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
72	20231120	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	80	2	0.48	136193750	8072	17.34	16820	16980	16810	21850	11780	16820	16872.37	0.91	0	1847	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3018	206.10	5.29	12	0.05	82.00	3197.00	28950	20230725	-41.62	11000	20221128	53.64	28950	-41.62	20230725	12800	32.03	20230103	28950	-41.62	20230725	11000	53.64	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
73	20231120	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	120	2	0.71	11961530	710	1.52	16820	16980	16810	21850	11780	16820	16847.23	0.91	0	-587	17880	17350	17070	16540	16260	17210	16400	89	5030	500	11770	10	1	17858759	3025	206.59	5.30	12	0.00	82.00	3197.00	28950	20230725	-41.49	11000	20221128	54.00	28950	-41.49	20230725	12800	32.34	20230103	28950	-41.49	20230725	11000	54.00	20221128	1.48	N	216080	500	89 억		162545	N	N	207	N	00	N
74	20231117	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-680	5	-3.89	785241930	46219	201.98	17500	17600	16790	22750	12250	17500	16989.68	0.97	0	-10576	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3004	205.12	5.26	12	0.26	82.00	3197.00	28950	20230725	-41.90	11000	20221128	52.91	28950	-41.90	20230725	12800	31.41	20230103	28950	-41.90	20230725	11000	52.91	20221128	1.49	N	216080	500	89 억		173159	N	N	207	N	00	N
75	20231117	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-630	5	-3.60	751130970	44193	193.13	17500	17600	16790	22750	12250	17500	16996.61	0.97	0	-9450	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3013	205.73	5.28	12	0.25	82.00	3197.00	28950	20230725	-41.73	11000	20221128	53.36	28950	-41.73	20230725	12800	31.80	20230103	28950	-41.73	20230725	11000	53.36	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
76	20231117	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-580	5	-3.31	533527660	31270	136.65	17500	17600	16910	22750	12250	17500	17061.97	0.97	0	-8056	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3022	206.34	5.29	12	0.18	82.00	3197.00	28950	20230725	-41.55	11000	20221128	53.82	28950	-41.55	20230725	12800	32.19	20230103	28950	-41.55	20230725	11000	53.82	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
77	20231117	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-420	5	-2.40	386736950	22603	98.78	17500	17600	16960	22750	12250	17500	17109.98	0.97	0	-10189	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3050	208.29	5.34	12	0.13	82.00	3197.00	28950	20230725	-41.00	11000	20221128	55.27	28950	-41.00	20230725	12800	33.44	20230103	28950	-41.00	20230725	11000	55.27	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
78	20231117	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-500	5	-2.86	364411300	21289	93.03	17500	17600	16960	22750	12250	17500	17117.35	0.97	0	-10057	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3036	207.32	5.32	12	0.12	82.00	3197.00	28950	20230725	-41.28	11000	20221128	54.55	28950	-41.28	20230725	12800	32.81	20230103	28950	-41.28	20230725	11000	54.55	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
79	20231117	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-510	5	-2.91	291195560	16983	74.22	17500	17600	16970	22750	12250	17500	17146.30	0.97	0	-9125	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3034	207.20	5.31	12	0.10	82.00	3197.00	28950	20230725	-41.31	11000	20221128	54.45	28950	-41.31	20230725	12800	32.73	20230103	28950	-41.31	20230725	11000	54.45	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
80	20231117	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-370	5	-2.11	153766040	8930	39.02	17500	17600	17130	22750	12250	17500	17219.04	0.97	0	-4816	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3059	208.90	5.36	12	0.05	82.00	3197.00	28950	20230725	-40.83	11000	20221128	55.73	28950	-40.83	20230725	12800	33.83	20230103	28950	-40.83	20230725	11000	55.73	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
81	20231117	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-320	5	-1.83	38763060	2245	9.81	17500	17600	17180	22750	12250	17500	17266.40	0.97	0	-1392	18053	17776	17503	17226	16953	17640	17090	89	5250	500	12250	10	1	17858759	3068	209.51	5.37	12	0.01	82.00	3197.00	28950	20230725	-40.66	11000	20221128	56.18	28950	-40.66	20230725	12800	34.22	20230103	28950	-40.66	20230725	11000	56.18	20221128	1.49	N	216080	500	89 억		173159	N	N	500	N	00	N
82	20231116	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	20	2	0.11	374396300	21394	51.88	17610	17780	17230	22650	12210	17440	17500.06	0.97	0	237	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3118	212.93	5.46	12	0.12	82.00	3197.00	28950	20230725	-39.69	11000	20221128	58.73	28950	-39.69	20230725	12800	36.41	20230103	28950	-39.69	20230725	11000	58.73	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
83	20231116	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	150	2	0.86	324484270	18538	44.96	17610	17780	17230	22650	12210	17440	17503.74	0.97	0	659	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3141	214.51	5.50	12	0.10	82.00	3197.00	28950	20230725	-39.24	11000	20221128	59.91	28950	-39.24	20230725	12800	37.42	20230103	28950	-39.24	20230725	11000	59.91	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
84	20231116	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	160	2	0.92	297616610	17004	41.24	17610	17780	17230	22650	12210	17440	17502.74	0.97	0	872	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3143	214.63	5.51	12	0.10	82.00	3197.00	28950	20230725	-39.21	11000	20221128	60.00	28950	-39.21	20230725	12800	37.50	20230103	28950	-39.21	20230725	11000	60.00	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
85	20231116	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	160	2	0.92	274324420	15676	38.02	17610	17780	17230	22650	12210	17440	17499.64	0.97	0	726	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3143	214.63	5.51	12	0.09	82.00	3197.00	28950	20230725	-39.21	11000	20221128	60.00	28950	-39.21	20230725	12800	37.50	20230103	28950	-39.21	20230725	11000	60.00	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
86	20231116	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	130	2	0.75	184352550	10579	25.66	17610	17610	17230	22650	12210	17440	17426.27	0.97	0	-252	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3138	214.27	5.50	12	0.06	82.00	3197.00	28950	20230725	-39.31	11000	20221128	59.73	28950	-39.31	20230725	12800	37.27	20230103	28950	-39.31	20230725	11000	59.73	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
87	20231116	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-60	5	-0.34	114244910	6571	15.94	17610	17610	17230	22650	12210	17440	17386.23	0.97	0	-1179	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3104	211.95	5.44	12	0.04	82.00	3197.00	28950	20230725	-39.97	11000	20221128	58.00	28950	-39.97	20230725	12800	35.78	20230103	28950	-39.97	20230725	11000	58.00	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
88	20231116	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-10	5	-0.06	19914080	1137	2.76	17610	17610	17430	22650	12210	17440	17514.58	0.97	0	-769	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3113	212.56	5.45	12	0.01	82.00	3197.00	28950	20230725	-39.79	11000	20221128	58.45	28950	-39.79	20230725	12800	36.17	20230103	28950	-39.79	20230725	11000	58.45	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
89	20231116	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	0	3	0.00	0	0	0.00	0	0	0	22650	12210	17440	0.00	0.97	0	0	17893	17666	17303	17076	16713	17780	17190	89	5210	500	12200	10	1	17858759	3115	212.68	5.46	12	0.00	82.00	3197.00	28950	20230725	-39.76	11000	20221128	58.55	28950	-39.76	20230725	12800	36.25	20230103	28950	-39.76	20230725	11000	58.55	20221128	1.48	N	216080	500	89 억		172391	N	N	104	N	00	N
90	20231115	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	440	2	2.59	708784880	41170	206.56	17020	17530	16940	22100	11900	17000	17216.74	0.89	0	14076	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3115	212.68	5.46	12	0.23	82.00	3197.00	28950	20230725	-39.76	11000	20221128	58.55	28950	-39.76	20230725	12800	36.25	20230103	28950	-39.76	20230725	11000	58.55	20221128	1.49	N	216080	500	89 억		158315	N	N	104	N	00	N
91	20231115	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	400	2	2.35	685398980	39827	199.82	17020	17530	16940	22100	11900	17000	17210.09	0.89	0	13231	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3107	212.20	5.44	12	0.22	82.00	3197.00	28950	20230725	-39.90	11000	20221128	58.18	28950	-39.90	20230725	12800	35.94	20230103	28950	-39.90	20230725	11000	58.18	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
92	20231115	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	470	2	2.76	596632830	34744	174.32	17020	17470	16940	22100	11900	17000	17172.90	0.89	0	12027	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3120	213.05	5.46	12	0.19	82.00	3197.00	28950	20230725	-39.65	11000	20221128	58.82	28950	-39.65	20230725	12800	36.48	20230103	28950	-39.65	20230725	11000	58.82	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
93	20231115	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	230	2	1.35	489865540	28591	143.45	17020	17380	16940	22100	11900	17000	17134.17	0.89	0	8967	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3077	210.12	5.39	12	0.16	82.00	3197.00	28950	20230725	-40.48	11000	20221128	56.64	28950	-40.48	20230725	12800	34.61	20230103	28950	-40.48	20230725	11000	56.64	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
94	20231115	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	120	2	0.71	343656740	20133	101.01	17020	17250	16940	22100	11900	17000	17069.78	0.89	0	5142	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3057	208.78	5.36	12	0.11	82.00	3197.00	28950	20230725	-40.86	11000	20221128	55.64	28950	-40.86	20230725	12800	33.75	20230103	28950	-40.86	20230725	11000	55.64	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
95	20231115	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	60	2	0.35	294671850	17270	86.65	17020	17250	16940	22100	11900	17000	17063.12	0.89	0	4258	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3047	208.05	5.34	12	0.10	82.00	3197.00	28950	20230725	-41.07	11000	20221128	55.09	28950	-41.07	20230725	12800	33.28	20230103	28950	-41.07	20230725	11000	55.09	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
96	20231115	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-50	5	-0.29	231379760	13550	67.98	17020	17250	16940	22100	11900	17000	17076.73	0.89	0	2709	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3027	206.71	5.30	12	0.08	82.00	3197.00	28950	20230725	-41.45	11000	20221128	54.09	28950	-41.45	20230725	12800	32.42	20230103	28950	-41.45	20230725	11000	54.09	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
97	20231115	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	20	2	0.12	84827630	4973	24.95	17020	17180	16940	22100	11900	17000	17059.18	0.89	0	706	17473	17236	17013	16776	16553	17355	16895	89	5100	500	11900	10	1	17858759	3040	207.56	5.32	12	0.03	82.00	3197.00	28950	20230725	-41.21	11000	20221128	54.73	28950	-41.21	20230725	12800	32.97	20230103	28950	-41.21	20230725	11000	54.73	20221128	1.49	N	216080	500	89 억		158315	N	N	1386	N	00	N
98	20231114	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	210	2	1.25	332420100	19554	47.55	16790	17250	16790	21800	11760	16790	17000.11	0.86	0	1021	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3036	207.32	5.32	12	0.11	82.00	3197.00	28950	20230725	-41.28	11000	20221128	54.55	28950	-41.28	20230725	12800	32.81	20230103	28950	-41.28	20230725	11000	54.55	20221128	1.50	N	216080	500	89 억		154050	N	N	1386	N	00	N
99	20231114	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	160	2	0.95	309232110	18189	44.23	16790	17250	16790	21800	11760	16790	17001.05	0.86	0	1231	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3027	206.71	5.30	12	0.10	82.00	3197.00	28950	20230725	-41.45	11000	20221128	54.09	28950	-41.45	20230725	12800	32.42	20230103	28950	-41.45	20230725	11000	54.09	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
100	20231114	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	170	2	1.01	253403060	14891	36.21	16790	17250	16790	21800	11760	16790	17017.20	0.86	0	2090	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3029	206.83	5.30	12	0.08	82.00	3197.00	28950	20230725	-41.42	11000	20221128	54.18	28950	-41.42	20230725	12800	32.50	20230103	28950	-41.42	20230725	11000	54.18	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
101	20231114	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	190	2	1.13	209662000	12316	29.95	16790	17250	16790	21800	11760	16790	17023.55	0.86	0	2621	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3032	207.07	5.31	12	0.07	82.00	3197.00	28950	20230725	-41.35	11000	20221128	54.36	28950	-41.35	20230725	12800	32.66	20230103	28950	-41.35	20230725	11000	54.36	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
102	20231114	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	170	2	1.01	182233380	10699	26.02	16790	17250	16790	21800	11760	16790	17032.75	0.86	0	2459	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3029	206.83	5.30	12	0.06	82.00	3197.00	28950	20230725	-41.42	11000	20221128	54.18	28950	-41.42	20230725	12800	32.50	20230103	28950	-41.42	20230725	11000	54.18	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
103	20231114	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	280	2	1.67	84641430	4948	12.03	16790	17250	16790	21800	11760	16790	17106.19	0.86	0	1853	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3048	208.17	5.34	12	0.03	82.00	3197.00	28950	20230725	-41.04	11000	20221128	55.18	28950	-41.04	20230725	12800	33.36	20230103	28950	-41.04	20230725	11000	55.18	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
104	20231114	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	270	2	1.61	63157010	3689	8.97	16790	17250	16790	21800	11760	16790	17120.36	0.86	0	2124	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3047	208.05	5.34	12	0.02	82.00	3197.00	28950	20230725	-41.07	11000	20221128	55.09	28950	-41.07	20230725	12800	33.28	20230103	28950	-41.07	20230725	11000	55.09	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
105	20231114	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	160	2	0.95	2704070	159	0.39	16790	17200	16790	21800	11760	16790	17006.73	0.86	0	-3	17696	17242	17016	16562	16336	17130	16450	89	5010	500	11750	10	1	17858759	3027	206.71	5.30	12	0.00	82.00	3197.00	28950	20230725	-41.45	11000	20221128	54.09	28950	-41.45	20230725	12800	32.42	20230103	28950	-41.45	20230725	11000	54.09	20221128	1.50	N	216080	500	89 억		154050	N	N	1091	N	00	N
106	20231113	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-230	5	-1.35	691144300	40926	130.55	17020	17470	16790	22100	11920	17020	16887.66	0.88	0	-3501	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	2998	204.76	5.25	12	0.23	82.00	3197.00	28950	20230725	-42.00	11000	20221128	52.64	28950	-42.00	20230725	12800	31.17	20230103	28950	-42.00	20230725	11000	52.64	20221128	1.50	N	216080	500	89 억		157375	N	N	1091	N	00	N
107	20231113	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-160	5	-0.94	641674270	37981	121.15	17020	17470	16800	22100	11920	17020	16894.61	0.88	0	-2718	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3011	205.61	5.27	12	0.21	82.00	3197.00	28950	20230725	-41.76	11000	20221128	53.27	28950	-41.76	20230725	12800	31.72	20230103	28950	-41.76	20230725	11000	53.27	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
108	20231113	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	-200	5	-1.18	506780930	29957	95.56	17020	17470	16810	22100	11920	17020	16916.95	0.88	0	-1170	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3004	205.12	5.26	12	0.17	82.00	3197.00	28950	20230725	-41.90	11000	20221128	52.91	28950	-41.90	20230725	12800	31.41	20230103	28950	-41.90	20230725	11000	52.91	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
109	20231113	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-190	5	-1.12	436896230	25803	82.31	17020	17470	16810	22100	11920	17020	16931.99	0.88	0	-604	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3006	205.24	5.26	12	0.14	82.00	3197.00	28950	20230725	-41.87	11000	20221128	53.00	28950	-41.87	20230725	12800	31.48	20230103	28950	-41.87	20230725	11000	53.00	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
110	20231113	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-30	5	-0.18	307621230	18137	57.85	17020	17470	16810	22100	11920	17020	16960.98	0.88	0	4170	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3034	207.20	5.31	12	0.10	82.00	3197.00	28950	20230725	-41.31	11000	20221128	54.45	28950	-41.31	20230725	12800	32.73	20230103	28950	-41.31	20230725	11000	54.45	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
111	20231113	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-40	5	-0.24	276531020	16306	52.01	17020	17470	16810	22100	11920	17020	16958.85	0.88	0	4972	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3032	207.07	5.31	12	0.09	82.00	3197.00	28950	20230725	-41.35	11000	20221128	54.36	28950	-41.35	20230725	12800	32.66	20230103	28950	-41.35	20230725	11000	54.36	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
112	20231113	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-20	5	-0.12	235429990	13876	44.26	17020	17470	16810	22100	11920	17020	16966.70	0.88	0	4859	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3036	207.32	5.32	12	0.08	82.00	3197.00	28950	20230725	-41.28	11000	20221128	54.55	28950	-41.28	20230725	12800	32.81	20230103	28950	-41.28	20230725	11000	54.55	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
113	20231113	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-20	5	-0.12	48125360	2823	9.00	17020	17470	17000	22100	11920	17020	17047.59	0.88	0	1058	17480	17250	17030	16800	16580	17140	16690	89	5080	500	11910	10	1	17858759	3036	207.32	5.32	12	0.02	82.00	3197.00	28950	20230725	-41.28	11000	20221128	54.55	28950	-41.28	20230725	12800	32.81	20230103	28950	-41.28	20230725	11000	54.55	20221128	1.50	N	216080	500	89 억		157375	N	N	21	N	00	N
114	20231110	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	-370	5	-2.13	530462050	31348	72.96	17260	17260	16810	22600	12180	17390	16921.50	0.85	0	5868	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3040	207.56	5.32	12	0.18	82.00	3197.00	28950	20230725	-41.21	11000	20221128	54.73	28950	-41.21	20230725	12800	32.97	20230103	28950	-41.21	20230725	11000	54.73	20221128	1.49	N	216080	500	89 억		151503	N	N	21	N	00	N
115	20231110	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-330	5	-1.90	511628780	30242	70.38	17260	17260	16810	22600	12180	17390	16917.60	0.85	0	5818	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3047	208.05	5.34	12	0.17	82.00	3197.00	28950	20230725	-41.07	11000	20221128	55.09	28950	-41.07	20230725	12800	33.28	20230103	28950	-41.07	20230725	11000	55.09	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
116	20231110	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-480	5	-2.76	416405890	24631	57.32	17260	17260	16810	22600	12180	17390	16905.49	0.85	0	2928	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3020	206.22	5.29	12	0.14	82.00	3197.00	28950	20230725	-41.59	11000	20221128	53.73	28950	-41.59	20230725	12800	32.11	20230103	28950	-41.59	20230725	11000	53.73	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
117	20231110	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-490	5	-2.82	372423100	22030	51.27	17260	17260	16810	22600	12180	17390	16904.96	0.85	0	877	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3018	206.10	5.29	12	0.12	82.00	3197.00	28950	20230725	-41.62	11000	20221128	53.64	28950	-41.62	20230725	12800	32.03	20230103	28950	-41.62	20230725	11000	53.64	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
118	20231110	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-530	5	-3.05	325475120	19249	44.80	17260	17260	16810	22600	12180	17390	16908.33	0.85	0	-328	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3011	205.61	5.27	12	0.11	82.00	3197.00	28950	20230725	-41.76	11000	20221128	53.27	28950	-41.76	20230725	12800	31.72	20230103	28950	-41.76	20230725	11000	53.27	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
119	20231110	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-410	5	-2.36	278090320	16440	38.26	17260	17260	16810	22600	12180	17390	16915.07	0.85	0	-1191	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3032	207.07	5.31	12	0.09	82.00	3197.00	28950	20230725	-41.35	11000	20221128	54.36	28950	-41.35	20230725	12800	32.66	20230103	28950	-41.35	20230725	11000	54.36	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
120	20231110	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-510	5	-2.93	180808670	10668	24.83	17260	17260	16870	22600	12180	17390	16948.11	0.85	0	-2303	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3015	205.85	5.28	12	0.06	82.00	3197.00	28950	20230725	-41.69	11000	20221128	53.45	28950	-41.69	20230725	12800	31.88	20230103	28950	-41.69	20230725	11000	53.45	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
121	20231110	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	-150	5	-0.86	3518500	206	0.48	17260	17260	17040	22600	12180	17390	17057.50	0.85	0	99	18230	17810	17380	16960	16530	17595	16745	89	5210	500	12170	10	1	17858759	3079	210.24	5.39	12	0.00	82.00	3197.00	28950	20230725	-40.45	11000	20221128	56.73	28950	-40.45	20230725	12800	34.69	20230103	28950	-40.45	20230725	11000	56.73	20221128	1.49	N	216080	500	89 억		151503	N	N	23	N	00	N
122	20231109	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-180	5	-1.02	739493560	42938	78.84	17570	17800	16950	22800	12300	17570	17222.36	0.84	0	1486	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3106	212.07	5.44	12	0.24	82.00	3197.00	28950	20230725	-39.93	11000	20221128	58.09	28950	-39.93	20230725	12800	35.86	20230103	28950	-39.93	20230725	11000	58.09	20221128	1.49	N	216080	500	89 억		150017	N	N	23	N	00	N
123	20231109	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-320	5	-1.82	698148250	40553	74.46	17570	17800	16950	22800	12300	17570	17215.70	0.84	0	2216	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3081	210.37	5.40	12	0.23	82.00	3197.00	28950	20230725	-40.41	11000	20221128	56.82	28950	-40.41	20230725	12800	34.77	20230103	28950	-40.41	20230725	11000	56.82	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
124	20231109	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	-300	5	-1.71	493582970	28856	52.98	17570	17570	16950	22800	12300	17570	17105.04	0.84	0	2988	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3084	210.61	5.40	12	0.16	82.00	3197.00	28950	20230725	-40.35	11000	20221128	57.00	28950	-40.35	20230725	12800	34.92	20230103	28950	-40.35	20230725	11000	57.00	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
125	20231109	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-490	5	-2.79	424888060	24837	45.60	17570	17570	16950	22800	12300	17570	17107.06	0.84	0	1804	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3050	208.29	5.34	12	0.14	82.00	3197.00	28950	20230725	-41.00	11000	20221128	55.27	28950	-41.00	20230725	12800	33.44	20230103	28950	-41.00	20230725	11000	55.27	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
126	20231109	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	-460	5	-2.62	350273550	20465	37.58	17570	17570	16950	22800	12300	17570	17115.74	0.84	0	1085	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3056	208.66	5.35	12	0.11	82.00	3197.00	28950	20230725	-40.90	11000	20221128	55.55	28950	-40.90	20230725	12800	33.67	20230103	28950	-40.90	20230725	11000	55.55	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
127	20231109	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	-520	5	-2.96	264842700	15444	28.36	17570	17570	16980	22800	12300	17570	17148.58	0.84	0	893	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3045	207.93	5.33	12	0.09	82.00	3197.00	28950	20230725	-41.11	11000	20221128	55.00	28950	-41.11	20230725	12800	33.20	20230103	28950	-41.11	20230725	11000	55.00	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
128	20231109	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-450	5	-2.56	169475710	9845	18.08	17570	17570	17000	22800	12300	17570	17214.39	0.84	0	-210	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3057	208.78	5.36	12	0.06	82.00	3197.00	28950	20230725	-40.86	11000	20221128	55.64	28950	-40.86	20230725	12800	33.75	20230103	28950	-40.86	20230725	11000	55.64	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
129	20231109	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	0	3	0.00	9901410	565	1.04	17570	17570	17380	22800	12300	17570	17524.62	0.84	0	-346	18716	18142	17796	17222	16876	17970	17050	89	5230	500	12290	10	1	17858759	3138	214.27	5.50	12	0.00	82.00	3197.00	28950	20230725	-39.31	11000	20221128	59.73	28950	-39.31	20230725	12800	37.27	20230103	28950	-39.31	20230725	11000	59.73	20221128	1.49	N	216080	500	89 억		150017	N	N	503	N	00	N
130	20231108	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	-740	5	-4.04	967685150	53962	139.17	18340	18370	17450	23800	12820	18310	17932.97	0.89	0	-9482	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3138	214.27	5.50	12	0.30	82.00	3197.00	28950	20230725	-39.31	11000	20221128	59.73	28950	-39.31	20230725	12800	37.27	20230103	28950	-39.31	20230725	11000	59.73	20221128	1.49	N	216080	500	89 억		159499	N	N	503	N	00	N
131	20231108	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	-680	5	-3.71	939591010	52365	135.05	18340	18370	17450	23800	12820	18310	17943.11	0.89	0	-8941	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3148	215.00	5.51	12	0.29	82.00	3197.00	28950	20230725	-39.10	11000	20221128	60.27	28950	-39.10	20230725	12800	37.73	20230103	28950	-39.10	20230725	11000	60.27	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
132	20231108	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-510	5	-2.79	732471750	40585	104.67	18340	18370	17750	23800	12820	18310	18047.84	0.89	0	-7015	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3179	217.07	5.57	12	0.23	82.00	3197.00	28950	20230725	-38.51	11000	20221128	61.82	28950	-38.51	20230725	12800	39.06	20230103	28950	-38.51	20230725	11000	61.82	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
133	20231108	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	-370	5	-2.02	591390130	32679	84.28	18340	18370	17870	23800	12820	18310	18096.95	0.89	0	-5148	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3204	218.78	5.61	12	0.18	82.00	3197.00	28950	20230725	-38.03	11000	20221128	63.09	28950	-38.03	20230725	12800	40.16	20230103	28950	-38.03	20230725	11000	63.09	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
134	20231108	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-310	5	-1.69	481848370	26573	68.53	18340	18370	17920	23800	12820	18310	18133.01	0.89	0	-904	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3215	219.51	5.63	12	0.15	82.00	3197.00	28950	20230725	-37.82	11000	20221128	63.64	28950	-37.82	20230725	12800	40.62	20230103	28950	-37.82	20230725	11000	63.64	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
135	20231108	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	-230	5	-1.26	452835410	24964	64.38	18340	18370	17920	23800	12820	18310	18139.54	0.89	0	-984	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3229	220.49	5.66	12	0.14	82.00	3197.00	28950	20230725	-37.55	11000	20221128	64.36	28950	-37.55	20230725	12800	41.25	20230103	28950	-37.55	20230725	11000	64.36	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
136	20231108	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	-340	5	-1.86	384809550	21181	54.63	18340	18370	17970	23800	12820	18310	18167.68	0.89	0	-151	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3209	219.15	5.62	12	0.12	82.00	3197.00	28950	20230725	-37.93	11000	20221128	63.36	28950	-37.93	20230725	12800	40.39	20230103	28950	-37.93	20230725	11000	63.36	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
137	20231108	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	-120	5	-0.66	71139070	3895	10.05	18340	18370	18190	23800	12820	18310	18264.20	0.89	0	3243	19296	18802	18406	17912	17516	18605	17715	89	5490	500	12810	10	1	17858759	3249	221.83	5.69	12	0.02	82.00	3197.00	28950	20230725	-37.17	11000	20221128	65.36	28950	-37.17	20230725	12800	42.11	20230103	28950	-37.17	20230725	11000	65.36	20221128	1.49	N	216080	500	89 억		159499	N	N	87	N	00	N
138	20231107	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	18310	-160	5	-0.87	713980770	38720	85.03	18510	18900	18010	24000	12930	18470	18439.60	0.92	0	-4489	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3270	223.29	5.73	12	0.22	82.00	3197.00	28950	20230725	-36.75	11000	20221103	66.45	28950	-36.75	20230725	12800	43.05	20230103	28950	-36.75	20230725	11000	66.45	20221128	1.50	N	216080	500	89 억		163906	N	N	87	N	00	N
139	20231107	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	18470	0	3	0.00	688964920	37357	82.04	18510	18900	18010	24000	12930	18470	18442.73	0.92	0	-3518	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3299	225.24	5.78	12	0.21	82.00	3197.00	28950	20230725	-36.20	11000	20221103	67.91	28950	-36.20	20230725	12800	44.30	20230103	28950	-36.20	20230725	11000	67.91	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
140	20231107	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-270	5	-1.46	646499820	35031	76.93	18510	18900	18010	24000	12930	18470	18455.08	0.92	0	-3509	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3250	221.95	5.69	12	0.20	82.00	3197.00	28950	20230725	-37.13	11000	20221103	65.45	28950	-37.13	20230725	12800	42.19	20230103	28950	-37.13	20230725	11000	65.45	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
141	20231107	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	-290	5	-1.57	563444170	30459	66.89	18510	18900	18010	24000	12930	18470	18498.45	0.92	0	-3772	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3247	221.71	5.69	12	0.17	82.00	3197.00	28950	20230725	-37.20	11000	20221103	65.27	28950	-37.20	20230725	12800	42.03	20230103	28950	-37.20	20230725	11000	65.27	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
142	20231107	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	-340	5	-1.84	537889860	29048	63.79	18510	18900	18120	24000	12930	18470	18517.28	0.92	0	-3426	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3238	221.10	5.67	12	0.16	82.00	3197.00	28950	20230725	-37.37	11000	20221103	64.82	28950	-37.37	20230725	12800	41.64	20230103	28950	-37.37	20230725	11000	64.82	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
143	20231107	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	-140	5	-0.76	436911900	23502	51.61	18510	18900	18140	24000	12930	18470	18590.41	0.92	0	-1059	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3274	223.54	5.73	12	0.13	82.00	3197.00	28950	20230725	-36.68	11000	20221103	66.64	28950	-36.68	20230725	12800	43.20	20230103	28950	-36.68	20230725	11000	66.64	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
144	20231107	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	230	2	1.25	246968580	13302	29.21	18510	18900	18140	24000	12930	18470	18566.27	0.92	0	1540	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3340	228.05	5.85	12	0.07	82.00	3197.00	28950	20230725	-35.41	11000	20221103	70.00	28950	-35.41	20230725	12800	46.09	20230103	28950	-35.41	20230725	11000	70.00	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
145	20231107	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	18290	-180	5	-0.97	32780760	1794	3.94	18510	18510	18140	24000	12930	18470	18272.44	0.92	0	-449	19016	18742	18216	17942	17416	18880	18080	89	5530	500	12920	10	1	17858759	3266	223.05	5.72	12	0.01	82.00	3197.00	28950	20230725	-36.82	11000	20221103	66.27	28950	-36.82	20230725	12800	42.89	20230103	28950	-36.82	20230725	11000	66.27	20221128	1.50	N	216080	500	89 억		163906	N	N	12	N	00	N
146	20231106	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	18470	680	2	3.82	826058690	45522	155.60	18240	18490	17690	23100	12460	17790	18145.65	0.88	0	6000	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3299	225.24	5.78	12	0.25	82.00	3197.00	28950	20230725	-36.20	10600	20221102	74.25	28950	-36.20	20230725	12800	44.30	20230103	28950	-36.20	20230725	11000	67.91	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
147	20231106	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	18390	600	2	3.37	780925170	43072	147.23	18240	18490	17690	23100	12460	17790	18130.69	0.88	0	6624	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3284	224.27	5.75	12	0.24	82.00	3197.00	28950	20230725	-36.48	10600	20221102	73.49	28950	-36.48	20230725	12800	43.67	20230103	28950	-36.48	20230725	11000	67.18	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
148	20231106	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	18380	590	2	3.32	724371440	40002	136.74	18240	18490	17690	23100	12460	17790	18108.38	0.88	0	7432	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3282	224.15	5.75	12	0.22	82.00	3197.00	28950	20230725	-36.51	10600	20221102	73.40	28950	-36.51	20230725	12800	43.59	20230103	28950	-36.51	20230725	11000	67.09	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
149	20231106	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	18450	660	2	3.71	658643620	36423	124.50	18240	18490	17690	23100	12460	17790	18083.18	0.88	0	7541	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3295	225.00	5.77	12	0.20	82.00	3197.00	28950	20230725	-36.27	10600	20221102	74.06	28950	-36.27	20230725	12800	44.14	20230103	28950	-36.27	20230725	11000	67.73	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
150	20231106	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	280	2	1.57	481789220	26733	91.38	18240	18280	17690	23100	12460	17790	18022.27	0.88	0	851	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3227	220.37	5.65	12	0.15	82.00	3197.00	28950	20230725	-37.58	10600	20221102	70.47	28950	-37.58	20230725	12800	41.17	20230103	28950	-37.58	20230725	11000	64.27	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
151	20231106	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	410	2	2.30	393299700	21860	74.72	18240	18280	17690	23100	12460	17790	17991.75	0.88	0	-20	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3250	221.95	5.69	12	0.12	82.00	3197.00	28950	20230725	-37.13	10600	20221102	71.70	28950	-37.13	20230725	12800	42.19	20230103	28950	-37.13	20230725	11000	65.45	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
152	20231106	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	310	2	1.74	301898120	16830	57.53	18240	18240	17690	23100	12460	17790	17938.09	0.88	0	-2109	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3232	220.73	5.66	12	0.09	82.00	3197.00	28950	20230725	-37.48	10600	20221102	70.75	28950	-37.48	20230725	12800	41.41	20230103	28950	-37.48	20230725	11000	64.55	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
153	20231106	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	50	2	0.28	61941000	3437	11.75	18240	18240	17810	23100	12460	17790	18021.82	0.88	0	-2003	18683	18236	17893	17446	17103	18065	17275	89	5310	500	12450	10	1	17858759	3186	217.56	5.58	12	0.02	82.00	3197.00	28950	20230725	-38.38	10600	20221102	68.30	28950	-38.38	20230725	12800	39.38	20230103	28950	-38.38	20230725	11000	62.18	20221128	1.52	N	216080	500	89 억		157429	N	N	1	N	00	N
154	20231103	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-280	5	-1.55	512681600	28617	51.70	18340	18340	17550	23450	12650	18070	17915.97	0.95	0	-11186	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3175	216.95	5.56	12	0.16	82.00	3197.00	28950	20230725	-38.55	9730	20221101	82.84	28950	-38.55	20230725	12800	38.98	20230103	28950	-38.55	20230725	11000	61.73	20221103	1.50	N	216080	500	89 억		168668	N	N	1	N	00	N
155	20231103	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-270	5	-1.49	494738570	27608	49.88	18340	18340	17550	23450	12650	18070	17920.12	0.95	0	-10451	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3177	217.07	5.57	12	0.15	82.00	3197.00	28950	20230725	-38.51	9730	20221101	82.94	28950	-38.51	20230725	12800	39.06	20230103	28950	-38.51	20230725	11000	61.82	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
156	20231103	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	-340	5	-1.88	421405520	23493	42.45	18340	18340	17550	23450	12650	18070	17937.49	0.95	0	-9613	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3164	216.22	5.55	12	0.13	82.00	3197.00	28950	20230725	-38.76	9730	20221101	82.22	28950	-38.76	20230725	12800	38.52	20230103	28950	-38.76	20230725	11000	61.18	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
157	20231103	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	17850	-220	5	-1.22	372160970	20724	37.44	18340	18340	17550	23450	12650	18070	17957.97	0.95	0	-8153	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3186	217.68	5.58	12	0.12	82.00	3197.00	28950	20230725	-38.34	9730	20221101	83.45	28950	-38.34	20230725	12800	39.45	20230103	28950	-38.34	20230725	11000	62.27	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
158	20231103	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	-50	5	-0.28	325030350	18096	32.70	18340	18340	17550	23450	12650	18070	17961.45	0.95	0	-6091	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3216	219.76	5.64	12	0.10	82.00	3197.00	28950	20230725	-37.75	9730	20221101	85.20	28950	-37.75	20230725	12800	40.78	20230103	28950	-37.75	20230725	11000	63.82	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
159	20231103	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-70	5	-0.39	288529780	16067	29.03	18340	18340	17550	23450	12650	18070	17957.91	0.95	0	-5998	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3212	219.51	5.63	12	0.09	82.00	3197.00	28950	20230725	-37.82	9730	20221101	84.99	28950	-37.82	20230725	12800	40.62	20230103	28950	-37.82	20230725	11000	63.64	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
160	20231103	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-70	5	-0.39	211342720	11752	21.23	18340	18340	17720	23450	12650	18070	17983.55	0.95	0	-5567	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3212	219.51	5.63	12	0.07	82.00	3197.00	28950	20230725	-37.82	9730	20221101	84.99	28950	-37.82	20230725	12800	40.62	20230103	28950	-37.82	20230725	11000	63.64	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
161	20231103	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-230	5	-1.27	59385630	3287	5.94	18340	18340	17800	23450	12650	18070	18066.82	0.95	0	-2334	18983	18526	17843	17386	16703	18755	17615	89	5380	500	12640	10	1	17846759	3184	217.56	5.58	12	0.02	82.00	3197.00	28950	20230725	-38.38	9730	20221101	83.35	28950	-38.38	20230725	12800	39.38	20230103	28950	-38.38	20230725	11000	62.18	20221103	1.50	N	216080	500	89 억		168668	N	N	131	N	00	N
162	20231102	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	960	2	5.61	992239320	55340	111.04	17160	18300	17160	22200	11980	17110	17930.32	0.92	0	3474	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3225	220.37	5.65	12	0.31	82.00	3197.00	28950	20230725	-37.58	9730	20221101	85.71	28950	-37.58	20230725	12800	41.17	20230103	28950	-37.58	20230725	10600	70.47	20221102	1.46	N	216080	500	89 억		164358	N	N	131	N	00	N
163	20231102	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	860	2	5.03	970921930	54161	108.68	17160	18300	17160	22200	11980	17110	17927.04	0.92	0	3689	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3207	219.15	5.62	12	0.30	82.00	3197.00	28950	20230725	-37.93	9730	20221101	84.69	28950	-37.93	20230725	12800	40.39	20230103	28950	-37.93	20230725	10600	69.53	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
164	20231102	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	18050	940	2	5.49	872861280	48740	97.80	17160	18300	17160	22200	11980	17110	17909.01	0.92	0	2663	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3221	220.12	5.65	12	0.27	82.00	3197.00	28950	20230725	-37.65	9730	20221101	85.51	28950	-37.65	20230725	12800	41.02	20230103	28950	-37.65	20230725	10600	70.28	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
165	20231102	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	880	2	5.14	726460910	40580	81.43	17160	18300	17160	22200	11980	17110	17902.53	0.92	0	4233	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3211	219.39	5.63	12	0.23	82.00	3197.00	28950	20230725	-37.86	9730	20221101	84.89	28950	-37.86	20230725	12800	40.55	20230103	28950	-37.86	20230725	10600	69.72	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
166	20231102	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	890	2	5.20	690003000	38552	77.36	17160	18300	17160	22200	11980	17110	17898.60	0.92	0	5754	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3212	219.51	5.63	12	0.22	82.00	3197.00	28950	20230725	-37.82	9730	20221101	84.99	28950	-37.82	20230725	12800	40.62	20230103	28950	-37.82	20230725	10600	69.81	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
167	20231102	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	17940	830	2	4.85	607250750	33944	68.11	17160	18300	17160	22200	11980	17110	17890.47	0.92	0	6154	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3202	218.78	5.61	12	0.19	82.00	3197.00	28950	20230725	-38.03	9730	20221101	84.38	28950	-38.03	20230725	12800	40.16	20230103	28950	-38.03	20230725	10600	69.25	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
168	20231102	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	900	2	5.26	357986310	20191	40.51	17160	18080	17160	22200	11980	17110	17730.92	0.92	0	3825	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3214	219.63	5.63	12	0.11	82.00	3197.00	28950	20230725	-37.79	9730	20221101	85.10	28950	-37.79	20230725	12800	40.70	20230103	28950	-37.79	20230725	10600	69.91	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
169	20231102	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	210	2	1.23	67899790	3903	7.83	17160	17680	17160	22200	11980	17110	17399.04	0.92	0	-1330	18136	17622	17366	16852	16596	17495	16725	89	5090	500	11970	10	1	17846759	3091	211.22	5.42	12	0.02	82.00	3197.00	28950	20230725	-40.17	9730	20221101	78.01	28950	-40.17	20230725	12800	35.31	20230103	28950	-40.17	20230725	10600	63.40	20221102	1.46	N	216080	500	89 억		164358	N	N	4	N	00	N
170	20231101	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	-320	5	-1.84	867174850	49654	72.16	17880	17880	17110	22650	12210	17430	17464.35	1.02	0	-18052	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3054	208.66	5.35	12	0.28	82.00	3197.00	28950	20230725	-40.90	9730	20221101	75.85	28950	-40.90	20230725	12800	33.67	20230103	28950	-40.90	20230725	9730	75.85	20221101	1.48	N	216080	500	89 억		182410	N	N	4	N	00	N
171	20231101	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-180	5	-1.03	800538700	45773	66.52	17880	17880	17240	22650	12210	17430	17489.32	1.02	0	-17457	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3079	210.37	5.40	12	0.26	82.00	3197.00	28950	20230725	-40.41	9730	20221101	77.29	28950	-40.41	20230725	12800	34.77	20230103	28950	-40.41	20230725	9730	77.29	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N
172	20231101	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-50	5	-0.29	714876290	40824	59.33	17880	17880	17250	22650	12210	17430	17511.18	1.02	0	-16893	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3102	211.95	5.44	12	0.23	82.00	3197.00	28950	20230725	-39.97	9730	20221101	78.62	28950	-39.97	20230725	12800	35.78	20230103	28950	-39.97	20230725	9730	78.62	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N
173	20231101	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	0	3	0.00	616774220	35164	51.10	17880	17880	17390	22650	12210	17430	17539.93	1.02	0	-15659	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3111	212.56	5.45	12	0.20	82.00	3197.00	28950	20230725	-39.79	9730	20221101	79.14	28950	-39.79	20230725	12800	36.17	20230103	28950	-39.79	20230725	9730	79.14	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N
174	20231101	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-20	5	-0.11	543533260	30967	45.00	17880	17880	17390	22650	12210	17430	17552.02	1.02	0	-14710	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3107	212.32	5.45	12	0.17	82.00	3197.00	28950	20230725	-39.86	9730	20221101	78.93	28950	-39.86	20230725	12800	36.02	20230103	28950	-39.86	20230725	9730	78.93	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N
175	20231101	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	80	2	0.46	448132730	25511	37.07	17880	17880	17390	22650	12210	17430	17566.25	1.02	0	-12800	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3125	213.54	5.48	12	0.14	82.00	3197.00	28950	20230725	-39.52	9730	20221101	79.96	28950	-39.52	20230725	12800	36.80	20230103	28950	-39.52	20230725	9730	79.96	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N
176	20231101	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	20	2	0.11	336533890	19149	27.83	17880	17880	17390	22650	12210	17430	17574.49	1.02	0	-9789	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3114	212.80	5.46	12	0.11	82.00	3197.00	28950	20230725	-39.72	9730	20221101	79.34	28950	-39.72	20230725	12800	36.33	20230103	28950	-39.72	20230725	9730	79.34	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N
177	20231101	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-30	5	-0.17	96838350	5494	7.98	17880	17880	17390	22650	12210	17430	17626.20	1.02	0	-4113	18336	17882	17496	17042	16656	18110	17270	89	5220	500	12200	10	1	17846759	3105	212.20	5.44	12	0.03	82.00	3197.00	28950	20230725	-39.90	9730	20221101	78.83	28950	-39.90	20230725	12800	35.94	20230103	28950	-39.90	20230725	9730	78.83	20221101	1.48	N	216080	500	89 억		182410	N	N	187	N	00	N