KissMeData/464280/price/prices-20241101.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	20241129	161452	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	70	2	0.42	21472083380	1281420	98.13	16510	17430	15890	21600	11660	16650	16756.66	0.43	0	7524	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	925	17.83	3.26	12	23.17	938.00	5130.00	60700	20240822	-72.45	11970	20241115	39.68	60700	-72.45	20240822	11970	39.68	20241115	60700	-72.45	20240822	11970	39.68	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
3	20241129	151509	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-20	5	-0.12	20711298460	1235825	94.64	16510	17430	15890	21600	11660	16650	16759.16	0.43	0	6881	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	920	17.73	3.24	12	22.35	938.00	5130.00	60700	20240822	-72.60	11970	20241115	38.93	60700	-72.60	20240822	11970	38.93	20241115	60700	-72.60	20240822	11970	38.93	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
4	20241129	141512	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-250	5	-1.50	19705467100	1174544	89.95	16510	17430	15890	21600	11660	16650	16777.21	0.43	0	1812	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	907	17.48	3.20	12	21.24	938.00	5130.00	60700	20240822	-72.98	11970	20241115	37.01	60700	-72.98	20240822	11970	37.01	20241115	60700	-72.98	20240822	11970	37.01	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
5	20241129	131507	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-340	5	-2.04	19037191290	1133791	86.82	16510	17430	15890	21600	11660	16650	16790.84	0.43	0	-8568	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	902	17.39	3.18	12	20.50	938.00	5130.00	60700	20240822	-73.13	11970	20241115	36.26	60700	-73.13	20240822	11970	36.26	20241115	60700	-73.13	20240822	11970	36.26	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
6	20241129	121509	57	100.00	KOSDAQ		제약	N	N	N	N		N	16590	-60	5	-0.36	5768903420	352134	26.97	16510	17040	15890	21600	11660	16650	16382.08	0.43	0	29651	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	917	17.69	3.23	12	6.37	938.00	5130.00	60700	20240822	-72.67	11970	20241115	38.60	60700	-72.67	20240822	11970	38.60	20241115	60700	-72.67	20240822	11970	38.60	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
7	20241129	111511	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	-210	5	-1.26	5175070120	316059	24.20	16510	17040	15890	21600	11660	16650	16373.04	0.43	0	26254	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	909	17.53	3.20	12	5.72	938.00	5130.00	60700	20240822	-72.92	11970	20241115	37.34	60700	-72.92	20240822	11970	37.34	20241115	60700	-72.92	20240822	11970	37.34	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
8	20241129	101501	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-590	5	-3.54	3862239180	236057	18.08	16510	17040	15890	21600	11660	16650	16360.48	0.43	0	822	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	888	17.12	3.13	12	4.27	938.00	5130.00	60700	20240822	-73.54	11970	20241115	34.17	60700	-73.54	20240822	11970	34.17	20241115	60700	-73.54	20240822	11970	34.17	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
9	20241129	091507	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-250	5	-1.50	1650343890	99268	7.60	16510	17040	16320	21600	11660	16650	16624.93	0.43	0	3708	18043	17346	16903	16206	15763	17125	15985	6	4950	100	11650	10	1	5530000	907	17.48	3.20	12	1.80	938.00	5130.00	60700	20240822	-72.98	11970	20241115	37.01	60700	-72.98	20240822	11970	37.01	20241115	60700	-72.98	20240822	11970	37.01	20241115	4.97	N	464280	100	5 억		23981	N	N	0	N	00	N
10	20241128	161446	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-140	5	-0.83	21976641420	1283272	63.85	16720	17600	16460	21800	11760	16790	17125.78	0.13	0	16640	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	921	17.75	3.25	12	23.21	938.00	5130.00	60700	20240822	-72.57	11970	20241115	39.10	60700	-72.57	20240822	11970	39.10	20241115	60700	-72.57	20240822	11970	39.10	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
11	20241128	151515	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-100	5	-0.60	21405531160	1249038	62.15	16720	17600	16460	21800	11760	16790	17137.70	0.13	0	6873	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	923	17.79	3.25	12	22.59	938.00	5130.00	60700	20240822	-72.50	11970	20241115	39.43	60700	-72.50	20240822	11970	39.43	20241115	60700	-72.50	20240822	11970	39.43	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
12	20241128	141513	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	200	2	1.19	19519323960	1136806	56.56	16720	17600	16460	21800	11760	16790	17170.42	0.13	0	-1012	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	940	18.11	3.31	12	20.56	938.00	5130.00	60700	20240822	-72.01	11970	20241115	41.94	60700	-72.01	20240822	11970	41.94	20241115	60700	-72.01	20240822	11970	41.94	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
13	20241128	131509	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	270	2	1.61	18439429070	1073270	53.40	16720	17600	16460	21800	11760	16790	17180.72	0.13	0	2143	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	943	18.19	3.33	12	19.41	938.00	5130.00	60700	20240822	-71.89	11970	20241115	42.52	60700	-71.89	20240822	11970	42.52	20241115	60700	-71.89	20240822	11970	42.52	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
14	20241128	121507	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	440	2	2.62	15944463790	928568	46.20	16720	17600	16460	21800	11760	16790	17171.15	0.13	0	2066	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	953	18.37	3.36	12	16.79	938.00	5130.00	60700	20240822	-71.61	11970	20241115	43.94	60700	-71.61	20240822	11970	43.94	20241115	60700	-71.61	20240822	11970	43.94	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
15	20241128	111512	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	480	2	2.86	12587859170	732749	36.46	16720	17600	16460	21800	11760	16790	17179.11	0.13	0	6032	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	955	18.41	3.37	12	13.25	938.00	5130.00	60700	20240822	-71.55	11970	20241115	44.28	60700	-71.55	20240822	11970	44.28	20241115	60700	-71.55	20240822	11970	44.28	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
16	20241128	101509	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	70	2	0.42	4771215330	280649	13.96	16720	17270	16460	21800	11760	16790	17000.88	0.13	0	24572	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	932	17.97	3.29	12	5.08	938.00	5130.00	60700	20240822	-72.22	11970	20241115	40.85	60700	-72.22	20240822	11970	40.85	20241115	60700	-72.22	20240822	11970	40.85	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
17	20241128	091507	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	330	2	1.97	2104049840	124203	6.18	16720	17180	16460	21800	11760	16790	16940.78	0.13	0	14008	19590	18190	17390	15990	15190	17790	15590	6	5010	100	11750	10	1	5530000	947	18.25	3.34	12	2.25	938.00	5130.00	60700	20240822	-71.80	11970	20241115	43.02	60700	-71.80	20240822	11970	43.02	20241115	60700	-71.80	20240822	11970	43.02	20241115	3.98	N	464280	100	5 억		7423	N	N	0	N	00	N
18	20241127	161429	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-830	5	-4.71	35349568830	1982126	116.64	18620	18790	16590	22900	12340	17620	17837.31	1.46	0	-70903	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	928	17.90	3.27	12	35.84	938.00	5130.00	60700	20240822	-72.34	11970	20241115	40.27	60700	-72.34	20240822	11970	40.27	20241115	60700	-72.34	20240822	11970	40.27	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
19	20241127	151457	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-920	5	-5.22	34193016420	1912933	112.57	18620	18790	16680	22900	12340	17620	17874.65	1.46	0	-73523	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	924	17.80	3.26	12	34.59	938.00	5130.00	60700	20240822	-72.49	11970	20241115	39.52	60700	-72.49	20240822	11970	39.52	20241115	60700	-72.49	20240822	11970	39.52	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
20	20241127	141449	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-450	5	-2.55	31055907060	1727749	101.67	18620	18790	17070	22900	12340	17620	17974.78	1.46	0	-71568	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	950	18.30	3.35	12	31.24	938.00	5130.00	60700	20240822	-71.71	11970	20241115	43.44	60700	-71.71	20240822	11970	43.44	20241115	60700	-71.71	20240822	11970	43.44	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
21	20241127	131448	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-450	5	-2.55	30038260920	1668627	98.19	18620	18790	17070	22900	12340	17620	18001.78	1.46	0	-72687	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	950	18.30	3.35	12	30.17	938.00	5130.00	60700	20240822	-71.71	11970	20241115	43.44	60700	-71.71	20240822	11970	43.44	20241115	60700	-71.71	20240822	11970	43.44	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
22	20241127	121504	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-440	5	-2.50	29105338410	1614414	95.00	18620	18790	17070	22900	12340	17620	18028.42	1.46	0	-71276	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	950	18.32	3.35	12	29.19	938.00	5130.00	60700	20240822	-71.70	11970	20241115	43.53	60700	-71.70	20240822	11970	43.53	20241115	60700	-71.70	20240822	11970	43.53	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
23	20241127	111455	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-390	5	-2.21	28027221830	1551847	91.32	18620	18790	17070	22900	12340	17620	18060.56	1.46	0	-62111	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	953	18.37	3.36	12	28.06	938.00	5130.00	60700	20240822	-71.61	11970	20241115	43.94	60700	-71.61	20240822	11970	43.94	20241115	60700	-71.61	20240822	11970	43.94	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
24	20241127	101458	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-290	5	-1.65	24860721030	1368399	80.53	18620	18790	17270	22900	12340	17620	18167.74	1.46	0	-51972	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	958	18.48	3.38	12	24.75	938.00	5130.00	60700	20240822	-71.45	11970	20241115	44.78	60700	-71.45	20240822	11970	44.78	20241115	60700	-71.45	20240822	11970	44.78	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
25	20241127	091454	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	340	2	1.93	15455419530	839413	49.40	18620	18790	17960	22900	12340	17620	18412.18	1.46	0	-53426	18186	17902	17486	17202	16786	18045	17345	6	5280	100	12330	10	1	5530000	993	19.15	3.50	12	15.18	938.00	5130.00	60700	20240822	-70.41	11970	20241115	50.04	60700	-70.41	20240822	11970	50.04	20241115	60700	-70.41	20240822	11970	50.04	20241115	3.76	N	464280	100	5 억		80502	N	N	0	N	00	N
26	20241126	161429	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	20	2	0.11	24194064490	1388127	20.24	17410	17770	17070	22850	12320	17600	17420.42	1.94	0	-32050	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	974	18.78	3.43	12	25.10	938.00	5130.00	60700	20240822	-70.97	11970	20241115	47.20	60700	-70.97	20240822	11970	47.20	20241115	60700	-70.97	20240822	11970	47.20	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
27	20241126	151448	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-190	5	-1.08	21996760910	1263252	18.42	17410	17770	17070	22850	12320	17600	17412.79	1.94	0	-24342	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	963	18.56	3.39	12	22.84	938.00	5130.00	60700	20240822	-71.32	11970	20241115	45.45	60700	-71.32	20240822	11970	45.45	20241115	60700	-71.32	20240822	11970	45.45	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
28	20241126	141449	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-280	5	-1.59	18611251880	1067030	15.56	17410	17770	17120	22850	12320	17600	17442.09	1.94	0	-27866	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	958	18.46	3.38	12	19.30	938.00	5130.00	60700	20240822	-71.47	11970	20241115	44.70	60700	-71.47	20240822	11970	44.70	20241115	60700	-71.47	20240822	11970	44.70	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
29	20241126	131443	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-370	5	-2.10	16482751140	944472	13.77	17410	17770	17120	22850	12320	17600	17451.80	1.94	0	-4885	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	953	18.37	3.36	12	17.08	938.00	5130.00	60700	20240822	-71.61	11970	20241115	43.94	60700	-71.61	20240822	11970	43.94	20241115	60700	-71.61	20240822	11970	43.94	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
30	20241126	121451	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	-360	5	-2.05	15460268980	885140	12.90	17410	17770	17120	22850	12320	17600	17466.45	1.94	0	-1825	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	953	18.38	3.36	12	16.01	938.00	5130.00	60700	20240822	-71.60	11970	20241115	44.03	60700	-71.60	20240822	11970	44.03	20241115	60700	-71.60	20240822	11970	44.03	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
31	20241126	111455	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-250	5	-1.42	13549770350	774333	11.29	17410	17770	17230	22850	12320	17600	17498.62	1.94	0	-6329	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	959	18.50	3.38	12	14.00	938.00	5130.00	60700	20240822	-71.42	11970	20241115	44.95	60700	-71.42	20240822	11970	44.95	20241115	60700	-71.42	20240822	11970	44.95	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
32	20241126	101507	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	-30	5	-0.17	10496555560	599188	8.74	17410	17770	17230	22850	12320	17600	17517.95	1.94	0	-304	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	972	18.73	3.42	12	10.84	938.00	5130.00	60700	20240822	-71.05	11970	20241115	46.78	60700	-71.05	20240822	11970	46.78	20241115	60700	-71.05	20240822	11970	46.78	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
33	20241126	091453	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-70	5	-0.40	3301420640	189843	2.77	17410	17600	17230	22850	12320	17600	17390.13	1.94	0	20243	18913	18256	17293	16636	15673	18585	16965	6	5250	100	12320	10	1	5530000	969	18.69	3.42	12	3.43	938.00	5130.00	60700	20240822	-71.12	11970	20241115	46.45	60700	-71.12	20240822	11970	46.45	20241115	60700	-71.12	20240822	11970	46.45	20241115	3.96	N	464280	100	5 억		107287	N	N	0	N	00	N
34	20241125	161413	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	580	2	3.41	117468434900	6810831	101.38	16840	17950	16330	22100	11920	17020	17246.96	0.90	0	57311	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	973	18.76	3.43	12	123.16	938.00	5130.00	60700	20240822	-71.00	11970	20241115	47.03	60700	-71.00	20240822	11970	47.03	20241115	60700	-71.00	20240822	11970	47.03	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
35	20241125	151444	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	520	2	3.06	114988142710	6669768	99.28	16840	17950	16330	22100	11920	17020	17240.27	0.90	0	57200	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	970	18.70	3.42	12	120.61	938.00	5130.00	60700	20240822	-71.10	11970	20241115	46.53	60700	-71.10	20240822	11970	46.53	20241115	60700	-71.10	20240822	11970	46.53	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
36	20241125	141438	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	190	2	1.12	107716411470	6249621	93.03	16840	17950	16330	22100	11920	17020	17235.74	0.90	0	48371	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	952	18.35	3.35	12	113.01	938.00	5130.00	60700	20240822	-71.65	11970	20241115	43.78	60700	-71.65	20240822	11970	43.78	20241115	60700	-71.65	20240822	11970	43.78	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
37	20241125	131427	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	500	2	2.94	101623448810	5899332	87.82	16840	17950	16330	22100	11920	17020	17226.33	0.90	0	-6164	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	969	18.68	3.42	12	106.68	938.00	5130.00	60700	20240822	-71.14	11970	20241115	46.37	60700	-71.14	20240822	11970	46.37	20241115	60700	-71.14	20240822	11970	46.37	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
38	20241125	121444	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	440	2	2.59	76184748290	4450669	66.25	16840	17770	16330	22100	11920	17020	17117.64	0.90	0	-12302	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	966	18.61	3.40	12	80.48	938.00	5130.00	60700	20240822	-71.24	11970	20241115	45.86	60700	-71.24	20240822	11970	45.86	20241115	60700	-71.24	20240822	11970	45.86	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
39	20241125	111439	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	40	2	0.24	69506097410	4062882	60.48	16840	17770	16330	22100	11920	17020	17107.63	0.90	0	-14478	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	943	18.19	3.33	12	73.47	938.00	5130.00	60700	20240822	-71.89	11970	20241115	42.52	60700	-71.89	20240822	11970	42.52	20241115	60700	-71.89	20240822	11970	42.52	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
40	20241125	101423	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	20	2	0.12	39321072180	2321165	34.55	16840	17590	16330	22100	11920	17020	16940.16	0.90	0	27866	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	942	18.17	3.32	12	41.97	938.00	5130.00	60700	20240822	-71.93	11970	20241115	42.36	60700	-71.93	20240822	11970	42.36	20241115	60700	-71.93	20240822	11970	42.36	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
41	20241125	091421	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-100	5	-0.59	17639321340	1037505	15.44	16840	17590	16510	22100	11920	17020	17001.64	0.90	0	18482	19906	18462	15586	14142	11266	19185	14865	6	5080	100	11910	10	1	5530000	936	18.04	3.30	12	18.76	938.00	5130.00	60700	20240822	-72.13	11970	20241115	41.35	60700	-72.13	20240822	11970	41.35	20241115	60700	-72.13	20240822	11970	41.35	20241115	3.62	N	464280	100	5 억		49629	N	N	0	N	00	N
42	20241122	161303	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	3920	2	29.92	104871529050	6621481	6544.39	13090	17030	12710	17030	9170	13100	15831.51	2.89	0	-107159	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	941	18.14	3.32	12	119.74	938.00	5130.00	60700	20240822	-71.96	11970	20241115	42.19	60700	-71.96	20240822	11970	42.19	20241115	60700	-71.96	20240822	11970	42.19	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
43	20241122	151319	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	3590	2	27.40	95915713520	6086101	6015.24	13090	17030	12710	17030	9170	13100	15759.80	2.89	0	-108509	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	923	17.79	3.25	12	110.06	938.00	5130.00	60700	20240822	-72.50	11970	20241115	39.43	60700	-72.50	20240822	11970	39.43	20241115	60700	-72.50	20240822	11970	39.43	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
44	20241122	141320	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	2970	2	22.67	49663485050	3297010	3258.62	13090	16800	12710	17030	9170	13100	15063.19	2.89	0	-95104	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	889	17.13	3.13	12	59.62	938.00	5130.00	60700	20240822	-73.53	11970	20241115	34.25	60700	-73.53	20240822	11970	34.25	20241115	60700	-73.53	20240822	11970	34.25	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
45	20241122	131315	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-130	5	-0.99	13884689800	1005791	994.08	13090	14960	12930	17030	9170	13100	13804.75	2.89	0	-85247	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	717	13.83	2.53	12	18.19	938.00	5130.00	60700	20240822	-78.63	11970	20241115	8.35	60700	-78.63	20240822	11970	8.35	20241115	60700	-78.63	20240822	11970	8.35	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
46	20241122	121324	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	130	2	0.99	12979324770	936675	925.77	13090	14960	12930	17030	9170	13100	13856.81	2.89	0	-84715	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	732	14.10	2.58	12	16.94	938.00	5130.00	60700	20240822	-78.20	11970	20241115	10.53	60700	-78.20	20240822	11970	10.53	20241115	60700	-78.20	20240822	11970	10.53	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
47	20241122	111310	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	510	2	3.89	11669495030	838470	828.71	13090	14960	12930	17030	9170	13100	13917.61	2.89	0	-78443	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	753	14.51	2.65	12	15.16	938.00	5130.00	60700	20240822	-77.58	11970	20241115	13.70	60700	-77.58	20240822	11970	13.70	20241115	60700	-77.58	20240822	11970	13.70	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
48	20241122	101333	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-110	5	-0.84	391764050	30006	29.66	13090	13210	12930	17030	9170	13100	13056.19	2.89	0	-5202	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	718	13.85	2.53	12	0.54	938.00	5130.00	60700	20240822	-78.60	11970	20241115	8.52	60700	-78.60	20240822	11970	8.52	20241115	60700	-78.60	20240822	11970	8.52	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
49	20241122	091325	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-70	5	-0.53	66918780	5114	5.05	13090	13200	12960	17030	9170	13100	13085.41	2.89	0	1451	13646	13372	13026	12752	12406	13200	12580	6	3930	100	9170	10	1	5530000	721	13.89	2.54	12	0.09	938.00	5130.00	60700	20240822	-78.53	11970	20241115	8.86	60700	-78.53	20240822	11970	8.86	20241115	60700	-78.53	20240822	11970	8.86	20241115	3.60	N	464280	100	5 억		159727	N	N	0	N	00	N
50	20241121	161312	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-50	5	-0.38	1303615280	100757	179.39	13120	13300	12680	17090	9210	13150	12938.19	2.82	0	3518	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	724	13.97	2.55	12	1.82	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	60700	-78.42	20240822	11970	9.44	20241115	60700	-78.42	20240822	11970	9.44	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
51	20241121	151337	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-400	5	-3.04	1209447030	93527	166.52	13120	13300	12680	17090	9210	13150	12931.52	2.82	0	4040	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	705	13.59	2.49	12	1.69	938.00	5130.00	60700	20240822	-79.00	11970	20241115	6.52	60700	-79.00	20240822	11970	6.52	20241115	60700	-79.00	20240822	11970	6.52	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
52	20241121	141333	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-260	5	-1.98	1060874060	81881	145.78	13120	13300	12680	17090	9210	13150	12956.28	2.82	0	3026	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	713	13.74	2.51	12	1.48	938.00	5130.00	60700	20240822	-78.76	11970	20241115	7.69	60700	-78.76	20240822	11970	7.69	20241115	60700	-78.76	20240822	11970	7.69	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
53	20241121	131324	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-120	5	-0.91	728077290	56033	99.76	13120	13300	12680	17090	9210	13150	12993.71	2.82	0	2613	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	721	13.89	2.54	12	1.01	938.00	5130.00	60700	20240822	-78.53	11970	20241115	8.86	60700	-78.53	20240822	11970	8.86	20241115	60700	-78.53	20240822	11970	8.86	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
54	20241121	121327	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-240	5	-1.83	604832530	46547	82.87	13120	13300	12680	17090	9210	13150	12994.01	2.82	0	41	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	714	13.76	2.52	12	0.84	938.00	5130.00	60700	20240822	-78.73	11970	20241115	7.85	60700	-78.73	20240822	11970	7.85	20241115	60700	-78.73	20240822	11970	7.85	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
55	20241121	111331	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-230	5	-1.75	570521470	43884	78.13	13120	13300	12680	17090	9210	13150	13000.66	2.82	0	-68	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	714	13.77	2.52	12	0.79	938.00	5130.00	60700	20240822	-78.71	11970	20241115	7.94	60700	-78.71	20240822	11970	7.94	20241115	60700	-78.71	20240822	11970	7.94	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
56	20241121	101330	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-220	5	-1.67	483227480	37117	66.08	13120	13300	12680	17090	9210	13150	13019.02	2.82	0	-2823	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	715	13.78	2.52	12	0.67	938.00	5130.00	60700	20240822	-78.70	11970	20241115	8.02	60700	-78.70	20240822	11970	8.02	20241115	60700	-78.70	20240822	11970	8.02	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
57	20241121	091329	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-10	5	-0.08	199700050	15192	27.05	13120	13300	13020	17090	9210	13150	13145.08	2.82	0	-3772	13710	13430	13230	12950	12750	13330	12850	6	3940	100	9200	10	1	5530000	727	14.01	2.56	12	0.27	938.00	5130.00	60700	20240822	-78.35	11970	20241115	9.77	60700	-78.35	20240822	11970	9.77	20241115	60700	-78.35	20240822	11970	9.77	20241115	3.59	N	464280	100	5 억		156176	N	N	0	N	00	N
58	20241120	161317	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-130	5	-0.98	736177520	55343	134.26	13290	13510	13030	17260	9300	13280	13303.15	2.69	0	7442	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	727	14.02	2.56	12	1.00	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	60700	-78.34	20240822	11970	9.86	20241115	60700	-78.34	20240822	11970	9.86	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
59	20241120	151337	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	0	3	0.00	642636060	48234	117.02	13290	13510	13030	17260	9300	13280	13323.55	2.69	0	6652	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	734	14.16	2.59	12	0.87	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	60700	-78.12	20240822	11970	10.94	20241115	60700	-78.12	20240822	11970	10.94	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
60	20241120	141338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	130	2	0.98	550850290	41347	100.31	13290	13510	13030	17260	9300	13280	13322.91	2.69	0	7573	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	742	14.30	2.61	12	0.75	938.00	5130.00	60700	20240822	-77.91	11970	20241115	12.03	60700	-77.91	20240822	11970	12.03	20241115	60700	-77.91	20240822	11970	12.03	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
61	20241120	131339	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	150	2	1.13	492757480	37017	89.80	13290	13510	13030	17260	9300	13280	13311.89	2.69	0	9248	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	743	14.32	2.62	12	0.67	938.00	5130.00	60700	20240822	-77.87	11970	20241115	12.20	60700	-77.87	20240822	11970	12.20	20241115	60700	-77.87	20240822	11970	12.20	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
62	20241120	121336	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	170	2	1.28	407471340	30684	74.44	13290	13500	13030	17260	9300	13280	13279.60	2.69	0	8441	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	744	14.34	2.62	12	0.55	938.00	5130.00	60700	20240822	-77.84	11970	20241115	12.36	60700	-77.84	20240822	11970	12.36	20241115	60700	-77.84	20240822	11970	12.36	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
63	20241120	111340	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	190	2	1.43	310944420	23498	57.01	13290	13470	13030	17260	9300	13280	13232.24	2.69	0	8760	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	745	14.36	2.63	12	0.42	938.00	5130.00	60700	20240822	-77.81	11970	20241115	12.53	60700	-77.81	20240822	11970	12.53	20241115	60700	-77.81	20240822	11970	12.53	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
64	20241120	101339	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-160	5	-1.20	138004210	10468	25.40	13290	13390	13030	17260	9300	13280	13180.81	2.69	0	1194	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	726	13.99	2.56	12	0.19	938.00	5130.00	60700	20240822	-78.39	11970	20241115	9.61	60700	-78.39	20240822	11970	9.61	20241115	60700	-78.39	20240822	11970	9.61	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
65	20241120	091338	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	80	2	0.60	16343320	1228	2.98	13290	13390	13290	17260	9300	13280	13317.31	2.69	0	32	13686	13482	13346	13142	13006	13415	13075	6	3980	100	9290	10	1	5530000	739	14.24	2.60	12	0.02	938.00	5130.00	60700	20240822	-77.99	11970	20241115	11.61	60700	-77.99	20240822	11970	11.61	20241115	60700	-77.99	20240822	11970	11.61	20241115	3.57	N	464280	100	5 억		148734	N	N	0	N	00	N
66	20241119	161221	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-200	5	-1.48	542962170	40630	44.64	13350	13550	13210	17520	9440	13480	13363.03	2.75	0	-3501	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	734	14.16	2.59	12	0.73	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	60700	-78.12	20240822	11970	10.94	20241115	60700	-78.12	20240822	11970	10.94	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
67	20241119	151246	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-150	5	-1.11	529585750	39624	43.53	13350	13550	13210	17520	9440	13480	13364.70	2.75	0	-3780	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	737	14.21	2.60	12	0.72	938.00	5130.00	60700	20240822	-78.04	11970	20241115	11.36	60700	-78.04	20240822	11970	11.36	20241115	60700	-78.04	20240822	11970	11.36	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
68	20241119	141242	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-150	5	-1.11	445539950	33318	36.60	13350	13550	13210	17520	9440	13480	13371.70	2.75	0	-4513	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	737	14.21	2.60	12	0.60	938.00	5130.00	60700	20240822	-78.04	11970	20241115	11.36	60700	-78.04	20240822	11970	11.36	20241115	60700	-78.04	20240822	11970	11.36	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
69	20241119	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	-140	5	-1.04	416726040	31159	34.23	13350	13550	13210	17520	9440	13480	13373.50	2.75	0	-4350	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	738	14.22	2.60	12	0.56	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	60700	-78.02	20240822	11970	11.45	20241115	60700	-78.02	20240822	11970	11.45	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
70	20241119	121232	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	10	2	0.07	391008070	29235	32.12	13350	13550	13210	17520	9440	13480	13373.93	2.75	0	-4914	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	746	14.38	2.63	12	0.53	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	60700	-77.78	20240822	11970	12.70	20241115	60700	-77.78	20240822	11970	12.70	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
71	20241119	111245	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-30	5	-0.22	323328710	24196	26.58	13350	13550	13210	17520	9440	13480	13361.92	2.75	0	-4407	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	744	14.34	2.62	12	0.44	938.00	5130.00	60700	20240822	-77.84	11970	20241115	12.36	60700	-77.84	20240822	11970	12.36	20241115	60700	-77.84	20240822	11970	12.36	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
72	20241119	101310	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-110	5	-0.82	271473380	20327	22.33	13350	13550	13210	17520	9440	13480	13354.07	2.75	0	-3934	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	739	14.25	2.61	12	0.37	938.00	5130.00	60700	20240822	-77.97	11970	20241115	11.70	60700	-77.97	20240822	11970	11.70	20241115	60700	-77.97	20240822	11970	11.70	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
73	20241119	091311	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-110	5	-0.82	102940640	7687	8.45	13350	13550	13310	17520	9440	13480	13389.16	2.75	0	-3606	14086	13782	13246	12942	12406	13935	13095	6	4040	100	9430	10	1	5530000	739	14.25	2.61	12	0.14	938.00	5130.00	60700	20240822	-77.97	11970	20241115	11.70	60700	-77.97	20240822	11970	11.70	20241115	60700	-77.97	20240822	11970	11.70	20241115	3.45	N	464280	100	5 억		152233	N	N	0	N	00	N
74	20241118	161228	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	440	2	3.37	1202932330	90480	49.59	12710	13550	12710	16950	9130	13040	13294.73	2.60	0	8535	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	745	14.37	2.63	12	1.64	938.00	5130.00	60700	20240822	-77.79	11970	20241115	12.61	60700	-77.79	20240822	11970	12.61	20241115	60700	-77.79	20240822	11970	12.61	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
75	20241118	151245	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	310	2	2.38	1137607850	85615	46.92	12710	13550	12710	16950	9130	13040	13287.48	2.60	0	7471	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	738	14.23	2.60	12	1.55	938.00	5130.00	60700	20240822	-78.01	11970	20241115	11.53	60700	-78.01	20240822	11970	11.53	20241115	60700	-78.01	20240822	11970	11.53	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
76	20241118	141250	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	280	2	2.15	983180510	74040	40.58	12710	13550	12710	16950	9130	13040	13279.05	2.60	0	7532	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	737	14.20	2.60	12	1.34	938.00	5130.00	60700	20240822	-78.06	11970	20241115	11.28	60700	-78.06	20240822	11970	11.28	20241115	60700	-78.06	20240822	11970	11.28	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
77	20241118	131234	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	260	2	1.99	928501250	69936	38.33	12710	13550	12710	16950	9130	13040	13276.44	2.60	0	6282	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	735	14.18	2.59	12	1.26	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	60700	-78.09	20240822	11970	11.11	20241115	60700	-78.09	20240822	11970	11.11	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
78	20241118	121244	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	310	2	2.38	863613750	65040	35.65	12710	13550	12710	16950	9130	13040	13278.19	2.60	0	5352	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	738	14.23	2.60	12	1.18	938.00	5130.00	60700	20240822	-78.01	11970	20241115	11.53	60700	-78.01	20240822	11970	11.53	20241115	60700	-78.01	20240822	11970	11.53	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
79	20241118	111242	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	270	2	2.07	774634960	58381	32.00	12710	13550	12710	16950	9130	13040	13268.61	2.60	0	3980	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	736	14.19	2.59	12	1.06	938.00	5130.00	60700	20240822	-78.07	11970	20241115	11.19	60700	-78.07	20240822	11970	11.19	20241115	60700	-78.07	20240822	11970	11.19	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
80	20241118	101230	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	310	2	2.38	505616910	38311	21.00	12710	13400	12710	16950	9130	13040	13197.70	2.60	0	8590	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	738	14.23	2.60	12	0.69	938.00	5130.00	60700	20240822	-78.01	11970	20241115	11.53	60700	-78.01	20240822	11970	11.53	20241115	60700	-78.01	20240822	11970	11.53	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
81	20241118	091227	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-110	5	-0.84	68919020	5355	2.94	12710	13200	12710	16950	9130	13040	12870.03	2.60	0	1864	14153	13596	12783	12226	11413	13875	12505	6	3910	100	9120	10	1	5530000	715	13.78	2.52	12	0.10	938.00	5130.00	60700	20240822	-78.70	11970	20241115	8.02	60700	-78.70	20240822	11970	8.02	20241115	60700	-78.70	20240822	11970	8.02	20241115	3.63	N	464280	100	5 억		143675	N	N	0	N	00	N
82	20241115	161321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13040	840	2	6.89	2283627980	179652	216.58	12020	13340	11970	15860	8540	12200	12711.19	2.44	0	8781	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	721	13.90	2.54	12	3.25	938.00	5130.00	60700	20240822	-78.52	11970	20241115	8.94	60700	-78.52	20240822	11970	8.94	20241115	60700	-78.52	20240822	11970	8.94	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
83	20241115	151354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13040	840	2	6.89	2206052520	173702	209.40	12020	13340	11970	15860	8540	12200	12700.26	2.44	0	5824	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	721	13.90	2.54	12	3.14	938.00	5130.00	60700	20240822	-78.52	11970	20241115	8.94	60700	-78.52	20240822	11970	8.94	20241115	60700	-78.52	20240822	11970	8.94	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
84	20241115	141338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13120	920	2	7.54	2009640580	158689	191.30	12020	13340	11970	15860	8540	12200	12664.06	2.44	0	3514	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	726	13.99	2.56	12	2.87	938.00	5130.00	60700	20240822	-78.39	11970	20241115	9.61	60700	-78.39	20240822	11970	9.61	20241115	60700	-78.39	20240822	11970	9.61	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
85	20241115	131336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12780	580	2	4.75	1743709400	138113	166.50	12020	13340	11970	15860	8540	12200	12625.28	2.44	0	-1635	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	707	13.62	2.49	12	2.50	938.00	5130.00	60700	20240822	-78.95	11970	20241115	6.77	60700	-78.95	20240822	11970	6.77	20241115	60700	-78.95	20240822	11970	6.77	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
86	20241115	121339	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12570	370	2	3.03	723715020	58857	70.95	12020	12730	11970	15860	8540	12200	12296.18	2.44	0	6843	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	695	13.40	2.45	12	1.06	938.00	5130.00	60700	20240822	-79.29	11970	20241115	5.01	60700	-79.29	20240822	11970	5.01	20241115	60700	-79.29	20240822	11970	5.01	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
87	20241115	111307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12400	200	2	1.64	547399750	44833	54.05	12020	12620	11970	15860	8540	12200	12209.75	2.44	0	3421	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	686	13.22	2.42	12	0.81	938.00	5130.00	60700	20240822	-79.57	11970	20241115	3.59	60700	-79.57	20240822	11970	3.59	20241115	60700	-79.57	20240822	11970	3.59	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
88	20241115	101306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11970	-230	5	-1.89	281355640	23298	28.09	12020	12340	11970	15860	8540	12200	12076.31	2.44	0	1022	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	662	12.76	2.33	12	0.42	938.00	5130.00	60700	20240822	-80.28	11970	20241115	0.00	60700	-80.28	20240822	11970	0.00	20241115	60700	-80.28	20240822	11970	0.00	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
89	20241115	091223	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12140	-60	5	-0.49	131066870	10828	13.05	12020	12340	11970	15860	8540	12200	12104.31	2.44	0	1337	13120	12660	12390	11930	11660	12525	11795	6	3660	100	8540	10	1	5530000	671	12.94	2.37	12	0.20	938.00	5130.00	60700	20240822	-80.00	11970	20241115	1.42	60700	-80.00	20240822	11970	1.42	20241115	60700	-80.00	20240822	11970	1.42	20241115	3.72	N	464280	100	5 억		134982	N	N	0	N	00	N
90	20241114	161258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12210	-490	5	-3.86	971194550	78001	60.67	12590	12850	12120	16510	8890	12700	12451.05	2.37	0	4543	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	675	13.02	2.38	12	1.41	938.00	5130.00	60700	20240822	-79.88	12120	20241114	0.74	60700	-79.88	20240822	12120	0.74	20241114	60700	-79.88	20240822	12120	0.74	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
91	20241114	151306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12340	-360	5	-2.83	811980320	64969	50.54	12590	12850	12200	16510	8890	12700	12497.97	2.37	0	204	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	682	13.16	2.41	12	1.17	938.00	5130.00	60700	20240822	-79.67	12200	20241114	1.15	60700	-79.67	20240822	12200	1.15	20241114	60700	-79.67	20240822	12200	1.15	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
92	20241114	141257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12450	-250	5	-1.97	614837300	48997	38.11	12590	12850	12420	16510	8890	12700	12548.47	2.37	0	-865	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	688	13.27	2.43	12	0.89	938.00	5130.00	60700	20240822	-79.49	12420	20241114	0.24	60700	-79.49	20240822	12420	0.24	20241114	60700	-79.49	20240822	12420	0.24	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
93	20241114	131258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12510	-190	5	-1.50	558379640	44471	34.59	12590	12850	12420	16510	8890	12700	12556.04	2.37	0	-1735	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	692	13.34	2.44	12	0.80	938.00	5130.00	60700	20240822	-79.39	12420	20241114	0.72	60700	-79.39	20240822	12420	0.72	20241114	60700	-79.39	20240822	12420	0.72	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
94	20241114	121254	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12490	-210	5	-1.65	490406470	39016	30.35	12590	12850	12430	16510	8890	12700	12569.37	2.37	0	-3076	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	691	13.32	2.43	12	0.71	938.00	5130.00	60700	20240822	-79.42	12430	20241114	0.48	60700	-79.42	20240822	12430	0.48	20241114	60700	-79.42	20240822	12430	0.48	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
95	20241114	111256	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12490	-210	5	-1.65	375816810	29834	23.21	12590	12850	12490	16510	8890	12700	12596.93	2.37	0	539	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	691	13.32	2.43	12	0.54	938.00	5130.00	60700	20240822	-79.42	12490	20241114	0.00	60700	-79.42	20240822	12490	0.00	20241114	60700	-79.42	20240822	12490	0.00	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
96	20241114	101315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12620	-80	5	-0.63	174374540	13861	10.78	12590	12850	12500	16510	8890	12700	12580.23	2.37	0	3495	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	698	13.45	2.46	12	0.25	938.00	5130.00	60700	20240822	-79.21	12500	20241114	0.96	60700	-79.21	20240822	12500	0.96	20241114	60700	-79.21	20240822	12500	0.96	20241114	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
97	20241114	091248	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	0	3	0.00	0	0	0.00	0	0	0	16510	8890	12700	0.00	2.37	0	0	13900	13300	12940	12340	11980	13120	12160	6	3810	100	8890	10	1	5530000	702	13.54	2.48	12	0.00	938.00	5130.00	60700	20240822	-79.08	12580	20241113	0.95	60700	-79.08	20240822	12580	0.95	20241113	60700	-79.08	20240822	12580	0.95	20241113	3.70	N	464280	100	5 억		130895	N	N	0	N	00	N
98	20241113	160901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12700	-500	5	-3.79	1608540550	124854	112.95	13150	13540	12580	17160	9240	13200	12883.58	2.23	0	7613	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	702	13.54	2.48	12	2.26	938.00	5130.00	60700	20240822	-79.08	12580	20241113	0.95	60700	-79.08	20240822	12580	0.95	20241113	60700	-79.08	20240822	12580	0.95	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
99	20241113	150939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12700	-500	5	-3.79	1469120270	113828	102.98	13150	13540	12630	17160	9240	13200	12906.49	2.23	0	9938	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	702	13.54	2.48	12	2.06	938.00	5130.00	60700	20240822	-79.08	12630	20241113	0.55	60700	-79.08	20240822	12630	0.55	20241113	60700	-79.08	20240822	12630	0.55	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
100	20241113	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12740	-460	5	-3.48	1299755380	100465	90.89	13150	13540	12660	17160	9240	13200	12937.39	2.23	0	8423	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	705	13.58	2.48	12	1.82	938.00	5130.00	60700	20240822	-79.01	12660	20241113	0.63	60700	-79.01	20240822	12660	0.63	20241113	60700	-79.01	20240822	12660	0.63	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
101	20241113	130939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12740	-460	5	-3.48	1112423210	85753	77.58	13150	13540	12660	17160	9240	13200	12972.40	2.23	0	5365	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	705	13.58	2.48	12	1.55	938.00	5130.00	60700	20240822	-79.01	12660	20241113	0.63	60700	-79.01	20240822	12660	0.63	20241113	60700	-79.01	20240822	12660	0.63	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
102	20241113	120928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12780	-420	5	-3.18	951820120	73125	66.15	13150	13540	12780	17160	9240	13200	13016.34	2.23	0	5871	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	707	13.62	2.49	12	1.32	938.00	5130.00	60700	20240822	-78.95	12780	20241113	0.00	60700	-78.95	20240822	12780	0.00	20241113	60700	-78.95	20240822	12780	0.00	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
103	20241113	110924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	12990	-210	5	-1.59	740271490	56663	51.26	13150	13540	12910	17160	9240	13200	13064.45	2.23	0	9153	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	718	13.85	2.53	12	1.02	938.00	5130.00	60700	20240822	-78.60	12910	20241113	0.62	60700	-78.60	20240822	12910	0.62	20241113	60700	-78.60	20240822	12910	0.62	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
104	20241113	100924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13080	-120	5	-0.91	367779570	27924	25.26	13150	13540	13070	17160	9240	13200	13170.73	2.23	0	3828	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	723	13.94	2.55	12	0.50	938.00	5130.00	60700	20240822	-78.45	13070	20241113	0.08	60700	-78.45	20240822	13070	0.08	20241113	60700	-78.45	20240822	13070	0.08	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
105	20241113	090914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13370	170	2	1.29	86372240	6470	5.85	13150	13540	13150	17160	9240	13200	13349.72	2.23	0	3147	14240	13720	13440	12920	12640	13580	12780	6	3960	100	9240	10	1	5530000	739	14.25	2.61	12	0.12	938.00	5130.00	60700	20240822	-77.97	13150	20241113	1.67	60700	-77.97	20240822	13150	1.67	20241113	60700	-77.97	20240822	13150	1.67	20241113	3.58	N	464280	100	5 억		123140	N	N	0	N	00	N
106	20241112	161211	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13200	-210	5	-1.57	1445783650	107080	88.80	13420	13960	13160	17430	9390	13410	13504.61	1.96	0	15016	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	730	14.07	2.57	12	1.94	938.00	5130.00	60700	20240822	-78.25	13160	20241112	0.30	60700	-78.25	20240822	13160	0.30	20241112	60700	-78.25	20240822	13160	0.30	20241112	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
107	20241112	151225	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13290	-120	5	-0.89	1346932380	99626	82.62	13420	13960	13160	17430	9390	13410	13520.00	1.96	0	15169	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	735	14.17	2.59	12	1.80	938.00	5130.00	60700	20240822	-78.11	13160	20241112	0.99	60700	-78.11	20240822	13160	0.99	20241112	60700	-78.11	20240822	13160	0.99	20241112	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
108	20241112	141228	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	110	2	0.82	1023750580	75307	62.45	13420	13960	13370	17430	9390	13410	13594.61	1.96	0	15532	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	748	14.41	2.64	12	1.36	938.00	5130.00	60700	20240822	-77.73	13280	20241111	1.81	60700	-77.73	20240822	13280	1.81	20241111	60700	-77.73	20240822	13280	1.81	20241111	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
109	20241112	131234	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	110	2	0.82	818137700	60011	49.77	13420	13960	13370	17430	9390	13410	13633.50	1.96	0	13460	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	748	14.41	2.64	12	1.09	938.00	5130.00	60700	20240822	-77.73	13280	20241111	1.81	60700	-77.73	20240822	13280	1.81	20241111	60700	-77.73	20240822	13280	1.81	20241111	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
110	20241112	121223	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	260	2	1.94	690591760	50590	41.95	13420	13960	13370	17430	9390	13410	13651.23	1.96	0	11525	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	756	14.57	2.66	12	0.91	938.00	5130.00	60700	20240822	-77.48	13280	20241111	2.94	60700	-77.48	20240822	13280	2.94	20241111	60700	-77.48	20240822	13280	2.94	20241111	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
111	20241112	111218	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	180	2	1.34	580792230	42549	35.29	13420	13960	13370	17430	9390	13410	13650.53	1.96	0	10418	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	752	14.49	2.65	12	0.77	938.00	5130.00	60700	20240822	-77.61	13280	20241111	2.33	60700	-77.61	20240822	13280	2.33	20241111	60700	-77.61	20240822	13280	2.33	20241111	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
112	20241112	101217	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	230	2	1.72	510523030	37355	30.98	13420	13960	13370	17430	9390	13410	13667.48	1.96	0	9802	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	754	14.54	2.66	12	0.68	938.00	5130.00	60700	20240822	-77.53	13280	20241111	2.71	60700	-77.53	20240822	13280	2.71	20241111	60700	-77.53	20240822	13280	2.71	20241111	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
113	20241112	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	190	2	1.42	246046660	17887	14.83	13420	13960	13420	17430	9390	13410	13757.56	1.96	0	9574	14643	14026	13653	13036	12663	13840	12850	6	4020	100	9380	10	1	5530000	752	14.50	2.65	12	0.32	938.00	5130.00	60700	20240822	-77.59	13280	20241111	2.41	60700	-77.59	20240822	13280	2.41	20241111	60700	-77.59	20240822	13280	2.41	20241111	3.62	N	464280	100	5 억		108132	N	N	0	N	00	N
114	20241111	161205	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13410	-840	5	-5.89	1624098260	119706	175.32	14250	14270	13280	18520	9980	14250	13566.89	2.58	0	-34515	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	742	14.30	2.61	12	2.16	938.00	5130.00	60700	20240822	-77.91	13280	20241111	0.98	60700	-77.91	20240822	13280	0.98	20241111	60700	-77.91	20240822	13280	0.98	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
115	20241111	151242	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13390	-860	5	-6.04	1568565310	115563	169.25	14250	14270	13280	18520	9980	14250	13572.13	2.58	0	-33912	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	740	14.28	2.61	12	2.09	938.00	5130.00	60700	20240822	-77.94	13280	20241111	0.83	60700	-77.94	20240822	13280	0.83	20241111	60700	-77.94	20240822	13280	0.83	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
116	20241111	141225	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13370	-880	5	-6.18	1472225590	108372	158.72	14250	14270	13280	18520	9980	14250	13583.76	2.58	0	-32834	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	739	14.25	2.61	12	1.96	938.00	5130.00	60700	20240822	-77.97	13280	20241111	0.68	60700	-77.97	20240822	13280	0.68	20241111	60700	-77.97	20240822	13280	0.68	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
117	20241111	131225	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13410	-840	5	-5.89	1374733910	101090	148.05	14250	14270	13280	18520	9980	14250	13597.88	2.58	0	-31036	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	742	14.30	2.61	12	1.83	938.00	5130.00	60700	20240822	-77.91	13280	20241111	0.98	60700	-77.91	20240822	13280	0.98	20241111	60700	-77.91	20240822	13280	0.98	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
118	20241111	121219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13380	-870	5	-6.11	1270647640	93309	136.66	14250	14270	13280	18520	9980	14250	13616.34	2.58	0	-30525	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	740	14.26	2.61	12	1.69	938.00	5130.00	60700	20240822	-77.96	13280	20241111	0.75	60700	-77.96	20240822	13280	0.75	20241111	60700	-77.96	20240822	13280	0.75	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
119	20241111	111215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13360	-890	5	-6.25	1169680860	85769	125.62	14250	14270	13280	18520	9980	14250	13636.21	2.58	0	-30112	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	739	14.24	2.60	12	1.55	938.00	5130.00	60700	20240822	-77.99	13280	20241111	0.60	60700	-77.99	20240822	13280	0.60	20241111	60700	-77.99	20240822	13280	0.60	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
120	20241111	101208	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13350	-900	5	-6.32	972624430	71030	104.03	14250	14270	13280	18520	9980	14250	13691.66	2.58	0	-26869	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	738	14.23	2.60	12	1.28	938.00	5130.00	60700	20240822	-78.01	13280	20241111	0.53	60700	-78.01	20240822	13280	0.53	20241111	60700	-78.01	20240822	13280	0.53	20241111	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
121	20241111	091205	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-390	5	-2.74	242491130	17299	25.34	14250	14270	13860	18520	9980	14250	14015.06	2.58	0	-12136	14776	14512	14356	14092	13936	14645	14225	6	4270	100	9970	10	1	5530000	766	14.78	2.70	12	0.31	938.00	5130.00	60700	20240822	-77.17	13840	20241101	0.14	60700	-77.17	20240822	13840	0.14	20241101	60700	-77.17	20240822	13840	0.14	20241101	3.57	N	464280	100	5 억		142592	N	N	0	N	00	N
122	20241108	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	100	2	0.71	959552670	66803	71.06	14230	14620	14200	18390	9910	14150	14363.93	2.34	0	12925	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	788	15.19	2.78	12	1.21	938.00	5130.00	60700	20240822	-76.52	13840	20241101	2.96	60700	-76.52	20240822	13840	2.96	20241101	60700	-76.52	20240822	13840	2.96	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
123	20241108	151209	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	110	2	0.78	919142470	63963	68.04	14230	14620	14200	18390	9910	14150	14369.91	2.34	0	12811	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	789	15.20	2.78	12	1.16	938.00	5130.00	60700	20240822	-76.51	13840	20241101	3.03	60700	-76.51	20240822	13840	3.03	20241101	60700	-76.51	20240822	13840	3.03	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
124	20241108	141206	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	180	2	1.27	795480010	55318	58.84	14230	14620	14200	18390	9910	14150	14380.13	2.34	0	8591	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	792	15.28	2.79	12	1.00	938.00	5130.00	60700	20240822	-76.39	13840	20241101	3.54	60700	-76.39	20240822	13840	3.54	20241101	60700	-76.39	20240822	13840	3.54	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
125	20241108	131208	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	80	2	0.57	705264660	48992	52.12	14230	14620	14200	18390	9910	14150	14395.51	2.34	0	8344	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	787	15.17	2.77	12	0.89	938.00	5130.00	60700	20240822	-76.56	13840	20241101	2.82	60700	-76.56	20240822	13840	2.82	20241101	60700	-76.56	20240822	13840	2.82	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
126	20241108	121207	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	190	2	1.34	607272980	42144	44.83	14230	14620	14200	18390	9910	14150	14409.48	2.34	0	8507	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	793	15.29	2.80	12	0.76	938.00	5130.00	60700	20240822	-76.38	13840	20241101	3.61	60700	-76.38	20240822	13840	3.61	20241101	60700	-76.38	20240822	13840	3.61	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
127	20241108	111210	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	320	2	2.26	526114250	36495	38.82	14230	14620	14200	18390	9910	14150	14416.06	2.34	0	8809	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	800	15.43	2.82	12	0.66	938.00	5130.00	60700	20240822	-76.16	13840	20241101	4.55	60700	-76.16	20240822	13840	4.55	20241101	60700	-76.16	20240822	13840	4.55	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
128	20241108	101216	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	280	2	1.98	443093460	30735	32.69	14230	14620	14200	18390	9910	14150	14416.58	2.34	0	7945	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	798	15.38	2.81	12	0.56	938.00	5130.00	60700	20240822	-76.23	13840	20241101	4.26	60700	-76.23	20240822	13840	4.26	20241101	60700	-76.23	20240822	13840	4.26	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
129	20241108	091206	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	330	2	2.33	166209540	11583	12.32	14230	14510	14200	18390	9910	14150	14349.44	2.34	0	5749	15490	14820	14470	13800	13450	14645	13625	6	4240	100	9900	10	1	5530000	801	15.44	2.82	12	0.21	938.00	5130.00	60700	20240822	-76.14	13840	20241101	4.62	60700	-76.14	20240822	13840	4.62	20241101	60700	-76.14	20240822	13840	4.62	20241101	3.55	N	464280	100	5 억		129606	N	N	0	N	00	N
130	20241107	161158	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-400	5	-2.75	1337198850	92517	55.79	14630	15140	14120	18910	10190	14550	14454.39	2.60	0	-14345	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	782	15.09	2.76	12	1.67	938.00	5130.00	60700	20240822	-76.69	13840	20241101	2.24	60700	-76.69	20240822	13840	2.24	20241101	60700	-76.69	20240822	13840	2.24	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
131	20241107	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-400	5	-2.75	1275724200	88174	53.17	14630	15140	14120	18910	10190	14550	14468.26	2.60	0	-14236	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	782	15.09	2.76	12	1.59	938.00	5130.00	60700	20240822	-76.69	13840	20241101	2.24	60700	-76.69	20240822	13840	2.24	20241101	60700	-76.69	20240822	13840	2.24	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
132	20241107	141209	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-160	5	-1.10	1089175280	75062	45.27	14630	15140	14120	18910	10190	14550	14510.34	2.60	0	-8487	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	796	15.34	2.81	12	1.36	938.00	5130.00	60700	20240822	-76.29	13840	20241101	3.97	60700	-76.29	20240822	13840	3.97	20241101	60700	-76.29	20240822	13840	3.97	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
133	20241107	131208	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-110	5	-0.76	1030770650	70989	42.81	14630	15140	14120	18910	10190	14550	14520.15	2.60	0	-8690	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	799	15.39	2.81	12	1.28	938.00	5130.00	60700	20240822	-76.21	13840	20241101	4.34	60700	-76.21	20240822	13840	4.34	20241101	60700	-76.21	20240822	13840	4.34	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
134	20241107	121202	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-80	5	-0.55	970928980	66832	40.30	14630	15140	14120	18910	10190	14550	14527.91	2.60	0	-9509	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	800	15.43	2.82	12	1.21	938.00	5130.00	60700	20240822	-76.16	13840	20241101	4.55	60700	-76.16	20240822	13840	4.55	20241101	60700	-76.16	20240822	13840	4.55	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
135	20241107	111158	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-260	5	-1.79	902996060	62104	37.45	14630	15140	14120	18910	10190	14550	14540.06	2.60	0	-11216	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	790	15.23	2.79	12	1.12	938.00	5130.00	60700	20240822	-76.46	13840	20241101	3.25	60700	-76.46	20240822	13840	3.25	20241101	60700	-76.46	20240822	13840	3.25	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
136	20241107	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-160	5	-1.10	775647120	53136	32.04	14630	15140	14120	18910	10190	14550	14597.39	2.60	0	-7650	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	796	15.34	2.81	12	0.96	938.00	5130.00	60700	20240822	-76.29	13840	20241101	3.97	60700	-76.29	20240822	13840	3.97	20241101	60700	-76.29	20240822	13840	3.97	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
137	20241107	091203	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	270	2	1.86	253638480	16939	10.22	14630	15140	14630	18910	10190	14550	14973.64	2.60	0	6363	15623	15086	14703	14166	13783	14895	13975	6	4360	100	10180	10	1	5530000	820	15.80	2.89	12	0.31	938.00	5130.00	60700	20240822	-75.58	13840	20241101	7.08	60700	-75.58	20240822	13840	7.08	20241101	60700	-75.58	20240822	13840	7.08	20241101	3.45	N	464280	100	5 억		143913	N	N	0	N	00	N
138	20241106	161213	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-30	5	-0.21	2415742060	162968	208.90	14640	15240	14320	18950	10210	14580	14823.81	2.42	0	9755	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	805	15.51	2.84	12	2.95	938.00	5130.00	60700	20240822	-76.03	13840	20241101	5.13	60700	-76.03	20240822	13840	5.13	20241101	60700	-76.03	20240822	13840	5.13	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
139	20241106	151248	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-20	5	-0.14	2362962610	159341	204.25	14640	15240	14320	18950	10210	14580	14829.60	2.42	0	9442	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	805	15.52	2.84	12	2.88	938.00	5130.00	60700	20240822	-76.01	13840	20241101	5.20	60700	-76.01	20240822	13840	5.20	20241101	60700	-76.01	20240822	13840	5.20	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
140	20241106	141237	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	140	2	0.96	2171697840	146280	187.50	14640	15240	14320	18950	10210	14580	14846.17	2.42	0	7037	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	814	15.69	2.87	12	2.65	938.00	5130.00	60700	20240822	-75.75	13840	20241101	6.36	60700	-75.75	20240822	13840	6.36	20241101	60700	-75.75	20240822	13840	6.36	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
141	20241106	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-60	5	-0.41	1851875720	124306	159.34	14640	15240	14320	18950	10210	14580	14897.72	2.42	0	1571	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	803	15.48	2.83	12	2.25	938.00	5130.00	60700	20240822	-76.08	13840	20241101	4.91	60700	-76.08	20240822	13840	4.91	20241101	60700	-76.08	20240822	13840	4.91	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
142	20241106	121210	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	120	2	0.82	1483866710	99118	127.05	14640	15240	14580	18950	10210	14580	14970.71	2.42	0	3010	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	813	15.67	2.87	12	1.79	938.00	5130.00	60700	20240822	-75.78	13840	20241101	6.21	60700	-75.78	20240822	13840	6.21	20241101	60700	-75.78	20240822	13840	6.21	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
143	20241106	111216	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	340	2	2.33	1200639700	79973	102.51	14640	15240	14580	18950	10210	14580	15013.06	2.42	0	6879	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	825	15.91	2.91	12	1.45	938.00	5130.00	60700	20240822	-75.42	13840	20241101	7.80	60700	-75.42	20240822	13840	7.80	20241101	60700	-75.42	20240822	13840	7.80	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
144	20241106	101221	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	380	2	2.61	1063818470	70813	90.77	14640	15240	14580	18950	10210	14580	15022.93	2.42	0	11425	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	827	15.95	2.92	12	1.28	938.00	5130.00	60700	20240822	-75.35	13840	20241101	8.09	60700	-75.35	20240822	13840	8.09	20241101	60700	-75.35	20240822	13840	8.09	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
145	20241106	091214	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	550	2	3.77	325448260	21781	27.92	14640	15160	14580	18950	10210	14580	14941.84	2.42	0	11921	15146	14862	14506	14222	13866	14900	14260	6	4370	100	10200	10	1	5530000	837	16.13	2.95	12	0.39	938.00	5130.00	60700	20240822	-75.07	13840	20241101	9.32	60700	-75.07	20240822	13840	9.32	20241101	60700	-75.07	20240822	13840	9.32	20241101	3.70	N	464280	100	5 억		134067	N	N	0	N	00	N
146	20241105	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-10	5	-0.07	1116749920	77301	61.05	14580	14790	14150	18960	10220	14590	14446.68	2.45	0	-2293	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	806	15.54	2.84	12	1.40	938.00	5130.00	60700	20240822	-75.98	13840	20241101	5.35	60700	-75.98	20240822	13840	5.35	20241101	60700	-75.98	20240822	13840	5.35	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
147	20241105	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	0	3	0.00	1024098680	70938	56.02	14580	14790	14150	18960	10220	14590	14436.53	2.45	0	-2164	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	807	15.55	2.84	12	1.28	938.00	5130.00	60700	20240822	-75.96	13840	20241101	5.42	60700	-75.96	20240822	13840	5.42	20241101	60700	-75.96	20240822	13840	5.42	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
148	20241105	141156	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	-20	5	-0.14	908977540	63035	49.78	14580	14790	14150	18960	10220	14590	14420.20	2.45	0	-5892	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	806	15.53	2.84	12	1.14	938.00	5130.00	60700	20240822	-76.00	13840	20241101	5.27	60700	-76.00	20240822	13840	5.27	20241101	60700	-76.00	20240822	13840	5.27	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
149	20241105	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	60	2	0.41	829421020	57569	45.47	14580	14790	14150	18960	10220	14590	14407.42	2.45	0	-5816	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	810	15.62	2.86	12	1.04	938.00	5130.00	60700	20240822	-75.86	13840	20241101	5.85	60700	-75.86	20240822	13840	5.85	20241101	60700	-75.86	20240822	13840	5.85	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
150	20241105	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-180	5	-1.23	690405120	48019	37.92	14580	14790	14150	18960	10220	14590	14377.75	2.45	0	-9323	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	797	15.36	2.81	12	0.87	938.00	5130.00	60700	20240822	-76.26	13840	20241101	4.12	60700	-76.26	20240822	13840	4.12	20241101	60700	-76.26	20240822	13840	4.12	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
151	20241105	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	-90	5	-0.62	632820550	44019	34.76	14580	14790	14150	18960	10220	14590	14376.08	2.45	0	-8341	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	802	15.46	2.83	12	0.80	938.00	5130.00	60700	20240822	-76.11	13840	20241101	4.77	60700	-76.11	20240822	13840	4.77	20241101	60700	-76.11	20240822	13840	4.77	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
152	20241105	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	-320	5	-2.19	429871860	29871	23.59	14580	14790	14150	18960	10220	14590	14390.94	2.45	0	-7907	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	789	15.21	2.78	12	0.54	938.00	5130.00	60700	20240822	-76.49	13840	20241101	3.11	60700	-76.49	20240822	13840	3.11	20241101	60700	-76.49	20240822	13840	3.11	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
153	20241105	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	190	2	1.30	68840020	4708	3.72	14580	14790	14460	18960	10220	14590	14621.92	2.45	0	909	15490	15040	14530	14080	13570	15265	14305	6	4370	100	10210	10	1	5530000	817	15.76	2.88	12	0.09	938.00	5130.00	60700	20240822	-75.65	13840	20241101	6.79	60700	-75.65	20240822	13840	6.79	20241101	60700	-75.65	20240822	13840	6.79	20241101	3.50	N	464280	100	5 억		135705	N	N	0	N	00	N
154	20241104	161135	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	520	2	3.70	1824100340	125032	131.98	14020	14980	14020	18290	9850	14070	14589.07	1.56	0	49611	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	807	15.55	2.84	12	2.26	938.00	5130.00	60700	20240822	-75.96	13840	20241101	5.42	60700	-75.96	20240822	13840	5.42	20241101	60700	-75.96	20240822	13840	5.42	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
155	20241104	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	580	2	4.12	1799428560	123343	130.19	14020	14980	14020	18290	9850	14070	14588.82	1.56	0	49201	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	810	15.62	2.86	12	2.23	938.00	5130.00	60700	20240822	-75.86	13840	20241101	5.85	60700	-75.86	20240822	13840	5.85	20241101	60700	-75.86	20240822	13840	5.85	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
156	20241104	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	630	2	4.48	1712421220	117419	123.94	14020	14980	14020	18290	9850	14070	14583.85	1.56	0	47752	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	813	15.67	2.87	12	2.12	938.00	5130.00	60700	20240822	-75.78	13840	20241101	6.21	60700	-75.78	20240822	13840	6.21	20241101	60700	-75.78	20240822	13840	6.21	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
157	20241104	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	560	2	3.98	1575297980	108005	114.00	14020	14980	14020	18290	9850	14070	14585.42	1.56	0	46177	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	809	15.60	2.85	12	1.95	938.00	5130.00	60700	20240822	-75.90	13840	20241101	5.71	60700	-75.90	20240822	13840	5.71	20241101	60700	-75.90	20240822	13840	5.71	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
158	20241104	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	650	2	4.62	1451221930	99505	105.03	14020	14980	14020	18290	9850	14070	14584.41	1.56	0	43558	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	814	15.69	2.87	12	1.80	938.00	5130.00	60700	20240822	-75.75	13840	20241101	6.36	60700	-75.75	20240822	13840	6.36	20241101	60700	-75.75	20240822	13840	6.36	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
159	20241104	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	680	2	4.83	1280371260	87947	92.83	14020	14980	14020	18290	9850	14070	14558.44	1.56	0	40590	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	816	15.72	2.88	12	1.59	938.00	5130.00	60700	20240822	-75.70	13840	20241101	6.58	60700	-75.70	20240822	13840	6.58	20241101	60700	-75.70	20240822	13840	6.58	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
160	20241104	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	680	2	4.83	807264250	55909	59.01	14020	14770	14020	18290	9850	14070	14438.90	1.56	0	26718	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	816	15.72	2.88	12	1.01	938.00	5130.00	60700	20240822	-75.70	13840	20241101	6.58	60700	-75.70	20240822	13840	6.58	20241101	60700	-75.70	20240822	13840	6.58	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
161	20241104	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	200	2	1.42	169272580	11956	12.62	14020	14270	14020	18290	9850	14070	14157.96	1.56	0	7220	14703	14386	14113	13796	13523	14250	13660	6	4220	100	9840	10	1	5530000	789	15.21	2.78	12	0.22	938.00	5130.00	60700	20240822	-76.49	13840	20241101	3.11	60700	-76.49	20240822	13840	3.11	20241101	60700	-76.49	20240822	13840	3.11	20241101	3.38	N	464280	100	5 억		86360	N	N	0	N	00	N
162	20241101	161036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	14070	-460	5	-3.17	1276937990	90596	103.45	14270	14430	13840	18880	10180	14530	14095.23	1.90	0	-18967	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	778	15.00	2.74	12	1.64	938.00	5130.00	60700	20240822	-76.82	13840	20241101	1.66	60700	-76.82	20240822	13840	1.66	20241101	60700	-76.82	20240822	13840	1.66	20241101	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
163	20241101	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	13880	-650	5	-4.47	1127461820	79881	91.22	14270	14430	13850	18880	10180	14530	14114.27	1.90	0	-17720	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	768	14.80	2.71	12	1.44	938.00	5130.00	60700	20240822	-77.13	13850	20241101	0.22	60700	-77.13	20240822	13850	0.22	20241101	60700	-77.13	20240822	13850	0.22	20241101	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
164	20241101	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-410	5	-2.82	852251930	60219	68.77	14270	14430	14080	18880	10180	14530	14152.54	1.90	0	-13983	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	781	15.05	2.75	12	1.09	938.00	5130.00	60700	20240822	-76.74	13900	20241025	1.58	60700	-76.74	20240822	13900	1.58	20241025	60700	-76.74	20240822	13900	1.58	20241025	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
165	20241101	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-380	5	-2.62	702468240	49592	56.63	14270	14430	14110	18880	10180	14530	14164.95	1.90	0	-11590	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	782	15.09	2.76	12	0.90	938.00	5130.00	60700	20240822	-76.69	13900	20241025	1.80	60700	-76.69	20240822	13900	1.80	20241025	60700	-76.69	20240822	13900	1.80	20241025	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
166	20241101	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-370	5	-2.55	445505790	31411	35.87	14270	14430	14110	18880	10180	14530	14183.11	1.90	0	-15173	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	783	15.10	2.76	12	0.57	938.00	5130.00	60700	20240822	-76.67	13900	20241025	1.87	60700	-76.67	20240822	13900	1.87	20241025	60700	-76.67	20240822	13900	1.87	20241025	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
167	20241101	111242	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-330	5	-2.27	407710460	28744	32.82	14270	14430	14110	18880	10180	14530	14184.19	1.90	0	-15013	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	785	15.14	2.77	12	0.52	938.00	5130.00	60700	20240822	-76.61	13900	20241025	2.16	60700	-76.61	20240822	13900	2.16	20241025	60700	-76.61	20240822	13900	2.16	20241025	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
168	20241101	101244	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-410	5	-2.82	344128120	24251	27.69	14270	14430	14110	18880	10180	14530	14190.27	1.90	0	-13076	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	781	15.05	2.75	12	0.44	938.00	5130.00	60700	20240822	-76.74	13900	20241025	1.58	60700	-76.74	20240822	13900	1.58	20241025	60700	-76.74	20240822	13900	1.58	20241025	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N
169	20241101	091239	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-310	5	-2.13	98224640	6910	7.89	14270	14430	14150	18880	10180	14530	14214.85	1.90	0	-4807	15103	14816	14443	14156	13783	14630	13970	6	4350	100	10170	10	1	5530000	786	15.16	2.77	12	0.12	938.00	5130.00	60700	20240822	-76.57	13900	20241025	2.30	60700	-76.57	20240822	13900	2.30	20241025	60700	-76.57	20240822	13900	2.30	20241025	3.37	N	464280	100	5 억		105132	N	N	0	N	00	N