KissMeData/102940/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	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	200	2	0.75	116335550	4402	71.79	26450	26700	26100	34450	18550	26500	26427.89	1.70	0	-432	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3047	142.78	1.82	12	0.04	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
3	20231130	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-150	5	-0.57	99060350	3748	61.12	26450	26700	26100	34450	18550	26500	26430.19	1.70	0	-438	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3007	140.91	1.79	12	0.03	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
4	20231130	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	0	3	0.00	85096400	3218	52.48	26450	26700	26100	34450	18550	26500	26443.88	1.70	0	-392	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3024	141.71	1.80	12	0.03	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
5	20231130	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-50	5	-0.19	70774050	2676	43.64	26450	26700	26100	34450	18550	26500	26447.70	1.70	0	-184	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3019	141.44	1.80	12	0.02	187.00	14697.00	37300	20230221	-29.09	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	37300	-29.09	20230221	24500	7.96	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
6	20231130	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	-100	5	-0.38	66657800	2520	41.10	26450	26700	26100	34450	18550	26500	26451.51	1.70	0	-184	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3013	141.18	1.80	12	0.02	187.00	14697.00	37300	20230221	-29.22	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	37300	-29.22	20230221	24500	7.76	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
7	20231130	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	0	3	0.00	42921700	1619	26.40	26450	26700	26400	34450	18550	26500	26511.24	1.70	0	-165	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3024	141.71	1.80	12	0.01	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
8	20231130	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	50	2	0.19	10666300	403	6.57	26450	26650	26400	34450	18550	26500	26467.25	1.70	0	-138	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3030	141.98	1.81	12	0.00	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
9	20231130	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	100	2	0.38	3577600	135	2.20	26450	26600	26450	34450	18550	26500	26500.74	1.70	0	-118	27100	26800	26450	26150	25800	26950	26300	57	7950	500	18550	50	1	11412356	3036	142.25	1.81	12	0.00	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		193891	N	N	0	N	00	N
10	20231129	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	0	3	0.00	161032200	6132	86.90	26450	26750	26100	34450	18550	26500	26260.96	1.71	0	-1673	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	3024	141.71	1.80	12	0.05	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
11	20231129	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-250	5	-0.94	150377800	5727	81.16	26450	26750	26100	34450	18550	26500	26257.69	1.71	0	-1606	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	2996	140.37	1.79	12	0.05	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
12	20231129	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-250	5	-0.94	111877200	4254	60.29	26450	26750	26150	34450	18550	26500	26299.29	1.71	0	-1274	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	2996	140.37	1.79	12	0.04	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
13	20231129	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-200	5	-0.75	59993950	2275	32.24	26450	26750	26150	34450	18550	26500	26370.97	1.71	0	-597	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	3001	140.64	1.79	12	0.02	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
14	20231129	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-200	5	-0.75	55868200	2118	30.02	26450	26750	26150	34450	18550	26500	26377.81	1.71	0	-572	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	3001	140.64	1.79	12	0.02	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
15	20231129	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-250	5	-0.94	46579650	1765	25.01	26450	26750	26150	34450	18550	26500	26390.74	1.71	0	-415	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	2996	140.37	1.79	12	0.02	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
16	20231129	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-150	5	-0.57	41785250	1583	22.43	26450	26750	26150	34450	18550	26500	26396.24	1.71	0	-351	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	3007	140.91	1.79	12	0.01	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
17	20231129	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	250	2	0.94	79650	3	0.04	26450	26750	26450	34450	18550	26500	26550.00	1.71	0	0	26966	26732	26366	26132	25766	26550	25950	57	7950	500	18550	50	1	11412356	3053	143.05	1.82	12	0.00	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.17	N	102940	500	57 억		195564	N	N	0	N	00	N
18	20231128	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-100	5	-0.38	185043400	7056	91.20	26600	26600	26000	34550	18650	26600	26224.93	1.72	0	-317	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	3024	141.71	1.80	12	0.06	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
19	20231128	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-250	5	-0.94	178913150	6824	88.20	26600	26600	26000	34550	18650	26600	26218.22	1.72	0	-261	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	3007	140.91	1.79	12	0.06	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
20	20231128	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-300	5	-1.13	157679700	6018	77.78	26600	26600	26000	34550	18650	26600	26201.35	1.72	0	-334	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	3001	140.64	1.79	12	0.05	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
21	20231128	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-300	5	-1.13	139382000	5323	68.80	26600	26600	26000	34550	18650	26600	26184.86	1.72	0	-235	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	3001	140.64	1.79	12	0.05	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
22	20231128	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-350	5	-1.32	135724400	5184	67.00	26600	26600	26000	34550	18650	26600	26181.40	1.72	0	-145	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	2996	140.37	1.79	12	0.05	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
23	20231128	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-150	5	-0.56	128323050	4902	63.36	26600	26600	26000	34550	18650	26600	26177.69	1.72	0	-110	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	3019	141.44	1.80	12	0.04	187.00	14697.00	37300	20230221	-29.09	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	37300	-29.09	20230221	24500	7.96	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
24	20231128	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-400	5	-1.50	110260850	4215	54.48	26600	26600	26000	34550	18650	26600	26159.16	1.72	0	-38	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	2990	140.11	1.78	12	0.04	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
25	20231128	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-100	5	-0.38	5098600	193	2.49	26600	26600	26200	34550	18650	26600	26417.62	1.72	0	-9	27700	27150	26650	26100	25600	26900	25850	57	7950	500	18620	50	1	11412356	3024	141.71	1.80	12	0.00	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		195881	N	N	0	N	00	N
26	20231127	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-400	5	-1.48	200140950	7534	239.94	27200	27200	26150	35100	18900	27000	26565.03	1.73	0	-1441	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3036	142.25	1.81	12	0.07	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
27	20231127	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-450	5	-1.67	184367150	6941	221.05	27200	27200	26150	35100	18900	27000	26562.04	1.73	0	-1302	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3030	141.98	1.81	12	0.06	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
28	20231127	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-400	5	-1.48	157616800	5932	188.92	27200	27200	26150	35100	18900	27000	26570.60	1.73	0	-1120	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3036	142.25	1.81	12	0.05	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
29	20231127	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-400	5	-1.48	116983650	4390	139.81	27200	27200	26400	35100	18900	27000	26647.76	1.73	0	-950	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3036	142.25	1.81	12	0.04	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
30	20231127	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-250	5	-0.93	91587250	3432	109.30	27200	27200	26500	35100	18900	27000	26686.26	1.73	0	-375	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3053	143.05	1.82	12	0.03	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
31	20231127	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-200	5	-0.74	80675350	3024	96.31	27200	27200	26500	35100	18900	27000	26678.36	1.73	0	-212	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3059	143.32	1.82	12	0.03	187.00	14697.00	37300	20230221	-28.15	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	37300	-28.15	20230221	24500	9.39	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
32	20231127	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-400	5	-1.48	48468400	1813	57.74	27200	27200	26600	35100	18900	27000	26733.81	1.73	0	-124	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3036	142.25	1.81	12	0.02	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
33	20231127	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	100	2	0.37	1975450	73	2.32	27200	27200	26900	35100	18900	27000	27060.96	1.73	0	-18	27466	27232	26966	26732	26466	27100	26600	57	8100	500	18900	50	1	11412356	3093	144.92	1.84	12	0.00	187.00	14697.00	37300	20230221	-27.35	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.17	N	102940	500	57 억		197215	N	N	0	N	00	N
34	20231124	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	0	3	0.00	84207600	3140	59.53	27150	27200	26700	35100	18900	27000	26817.71	1.74	0	-838	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3081	144.39	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
35	20231124	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-150	5	-0.56	83020000	3096	58.69	27150	27200	26700	35100	18900	27000	26815.25	1.74	0	-837	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3064	143.58	1.83	12	0.03	187.00	14697.00	37300	20230221	-28.02	24500	20230726	9.59	37300	-28.02	20230221	24500	9.59	20230726	37300	-28.02	20230221	24500	9.59	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
36	20231124	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-150	5	-0.56	70828900	2641	50.07	27150	27200	26700	35100	18900	27000	26818.97	1.74	0	-788	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3064	143.58	1.83	12	0.02	187.00	14697.00	37300	20230221	-28.02	24500	20230726	9.59	37300	-28.02	20230221	24500	9.59	20230726	37300	-28.02	20230221	24500	9.59	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
37	20231124	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-300	5	-1.11	53407150	1991	37.74	27150	27200	26700	35100	18900	27000	26824.28	1.74	0	-667	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3047	142.78	1.82	12	0.02	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
38	20231124	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-150	5	-0.56	48643950	1813	34.37	27150	27200	26700	35100	18900	27000	26830.64	1.74	0	-559	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3064	143.58	1.83	12	0.02	187.00	14697.00	37300	20230221	-28.02	24500	20230726	9.59	37300	-28.02	20230221	24500	9.59	20230726	37300	-28.02	20230221	24500	9.59	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
39	20231124	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-250	5	-0.93	43132500	1607	30.46	27150	27200	26700	35100	18900	27000	26840.39	1.74	0	-559	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3053	143.05	1.82	12	0.01	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
40	20231124	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	50	2	0.19	18846050	700	13.27	27150	27200	26700	35100	18900	27000	26922.93	1.74	0	-162	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3087	144.65	1.84	12	0.01	187.00	14697.00	37300	20230221	-27.48	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	37300	-27.48	20230221	24500	10.41	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
41	20231124	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	200	2	0.74	1196600	44	0.83	27150	27200	27100	35100	18900	27000	27195.45	1.74	0	-38	27466	27232	26916	26682	26366	27350	26800	57	8100	500	18900	50	1	11412356	3104	145.45	1.85	12	0.00	187.00	14697.00	37300	20230221	-27.08	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	37300	-27.08	20230221	24500	11.02	20230726	0.17	N	102940	500	57 억		198053	N	N	0	N	00	N
42	20231123	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-150	5	-0.55	141973800	5274	86.64	26950	27150	26600	35250	19050	27150	26919.57	1.72	0	1234	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3081	144.39	1.84	12	0.05	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
43	20231123	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-150	5	-0.55	130057950	4831	79.37	26950	27150	26600	35250	19050	27150	26921.54	1.72	0	1114	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3081	144.39	1.84	12	0.04	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
44	20231123	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-150	5	-0.55	102628800	3812	62.63	26950	27150	26600	35250	19050	27150	26922.56	1.72	0	975	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3081	144.39	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
45	20231123	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-200	5	-0.74	93338650	3467	56.96	26950	27150	26600	35250	19050	27150	26922.02	1.72	0	817	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3076	144.12	1.83	12	0.03	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
46	20231123	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	-100	5	-0.37	45920950	1700	27.93	26950	27150	26600	35250	19050	27150	27012.32	1.72	0	588	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3087	144.65	1.84	12	0.01	187.00	14697.00	37300	20230221	-27.48	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	37300	-27.48	20230221	24500	10.41	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
47	20231123	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-50	5	-0.18	32259400	1195	19.63	26950	27150	26600	35250	19050	27150	26995.31	1.72	0	297	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3093	144.92	1.84	12	0.01	187.00	14697.00	37300	20230221	-27.35	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
48	20231123	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-50	5	-0.18	18667550	693	11.38	26950	27150	26600	35250	19050	27150	26937.30	1.72	0	178	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3093	144.92	1.84	12	0.01	187.00	14697.00	37300	20230221	-27.35	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
49	20231123	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-200	5	-0.74	4450850	166	2.73	26950	26950	26600	35250	19050	27150	26812.35	1.72	0	24	27716	27432	27016	26732	26316	27575	26875	57	8100	500	19000	50	1	11412356	3076	144.12	1.83	12	0.00	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.17	N	102940	500	57 억		196819	N	N	0	N	00	N
50	20231122	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	100	2	0.37	148584800	5493	96.44	27100	27300	26600	35150	18950	27050	27049.85	1.71	0	1375	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3098	145.19	1.85	12	0.05	187.00	14697.00	37300	20230221	-27.21	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	37300	-27.21	20230221	24500	10.82	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
51	20231122	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	-250	5	-0.92	141779850	5241	92.01	27100	27300	26600	35150	18950	27050	27052.06	1.71	0	1287	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3059	143.32	1.82	12	0.05	187.00	14697.00	37300	20230221	-28.15	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	37300	-28.15	20230221	24500	9.39	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
52	20231122	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	50	2	0.18	119855500	4429	77.76	27100	27300	26600	35150	18950	27050	27061.53	1.71	0	1161	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3093	144.92	1.84	12	0.04	187.00	14697.00	37300	20230221	-27.35	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
53	20231122	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-50	5	-0.18	101867900	3763	66.06	27100	27300	26600	35150	18950	27050	27070.93	1.71	0	960	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3081	144.39	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
54	20231122	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-150	5	-0.55	97664950	3607	63.33	27100	27300	26600	35150	18950	27050	27076.50	1.71	0	842	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3070	143.85	1.83	12	0.03	187.00	14697.00	37300	20230221	-27.88	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	37300	-27.88	20230221	24500	9.80	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
55	20231122	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-50	5	-0.18	88469000	3265	57.32	27100	27300	26600	35150	18950	27050	27096.17	1.71	0	703	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3081	144.39	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
56	20231122	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	200	2	0.74	55572200	2049	35.97	27100	27300	26600	35150	18950	27050	27121.62	1.71	0	329	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3110	145.72	1.85	12	0.02	187.00	14697.00	37300	20230221	-26.94	24500	20230726	11.22	37300	-26.94	20230221	24500	11.22	20230726	37300	-26.94	20230221	24500	11.22	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
57	20231122	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	150	2	0.55	8524800	315	5.53	27100	27200	26600	35150	18950	27050	27062.86	1.71	0	-12	27750	27400	26850	26500	25950	27125	26225	57	8100	500	18930	50	1	11412356	3104	145.45	1.85	12	0.00	187.00	14697.00	37300	20230221	-27.08	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	37300	-27.08	20230221	24500	11.02	20230726	0.17	N	102940	500	57 억		195444	N	N	0	N	00	N
58	20231121	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	250	2	0.93	153269650	5696	96.84	27150	27200	26300	34800	18800	26800	26908.27	1.71	0	531	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3087	144.65	1.84	12	0.05	187.00	14697.00	37300	20230221	-27.48	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	37300	-27.48	20230221	24500	10.41	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
59	20231121	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	200	2	0.75	139466800	5186	88.17	27150	27200	26300	34800	18800	26800	26892.94	1.71	0	424	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3081	144.39	1.84	12	0.05	187.00	14697.00	37300	20230221	-27.61	24500	20230726	10.20	37300	-27.61	20230221	24500	10.20	20230726	37300	-27.61	20230221	24500	10.20	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
60	20231121	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	250	2	0.93	96287450	3590	61.03	27150	27200	26300	34800	18800	26800	26821.02	1.71	0	406	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3087	144.65	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.48	24500	20230726	10.41	37300	-27.48	20230221	24500	10.41	20230726	37300	-27.48	20230221	24500	10.41	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
61	20231121	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	150	2	0.56	71234850	2663	45.27	27150	27200	26300	34800	18800	26800	26749.85	1.71	0	308	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3076	144.12	1.83	12	0.02	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
62	20231121	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	150	2	0.56	56886700	2130	36.21	27150	27200	26300	34800	18800	26800	26707.37	1.71	0	200	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3076	144.12	1.83	12	0.02	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	37300	-27.75	20230221	24500	10.00	20230726	37300	-27.75	20230221	24500	10.00	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
63	20231121	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-100	5	-0.37	37617450	1412	24.01	27150	27200	26300	34800	18800	26800	26641.25	1.71	0	-245	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3047	142.78	1.82	12	0.01	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
64	20231121	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-200	5	-0.75	20993150	788	13.40	27150	27200	26300	34800	18800	26800	26641.05	1.71	0	-188	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3036	142.25	1.81	12	0.01	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
65	20231121	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	350	2	1.31	597350	22	0.37	27150	27200	27150	34800	18800	26800	27152.27	1.71	0	-20	27100	26950	26650	26500	26200	27025	26575	57	8000	500	18760	50	1	11412356	3098	145.19	1.85	12	0.00	187.00	14697.00	37300	20230221	-27.21	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	37300	-27.21	20230221	24500	10.82	20230726	0.17	N	102940	500	57 억		194913	N	N	0	N	00	N
66	20231120	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	0	3	0.00	156948600	5882	48.11	26800	26800	26350	34800	18800	26800	26682.86	1.70	0	1164	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3059	143.32	1.82	12	0.05	187.00	14697.00	37300	20230221	-28.15	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	37300	-28.15	20230221	24500	9.39	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
67	20231120	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-150	5	-0.56	131648250	4935	40.37	26800	26800	26350	34800	18800	26800	26676.44	1.70	0	1134	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3041	142.51	1.81	12	0.04	187.00	14697.00	37300	20230221	-28.55	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	37300	-28.55	20230221	24500	8.78	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
68	20231120	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-150	5	-0.56	115685500	4336	35.47	26800	26800	26350	34800	18800	26800	26680.24	1.70	0	963	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3041	142.51	1.81	12	0.04	187.00	14697.00	37300	20230221	-28.55	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	37300	-28.55	20230221	24500	8.78	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
69	20231120	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-150	5	-0.56	84606400	3168	25.91	26800	26800	26350	34800	18800	26800	26706.57	1.70	0	743	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3041	142.51	1.81	12	0.03	187.00	14697.00	37300	20230221	-28.55	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	37300	-28.55	20230221	24500	8.78	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
70	20231120	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-50	5	-0.19	63620350	2382	19.48	26800	26800	26350	34800	18800	26800	26708.80	1.70	0	644	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3053	143.05	1.82	12	0.02	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
71	20231120	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-100	5	-0.37	45071500	1689	13.82	26800	26800	26350	34800	18800	26800	26685.32	1.70	0	561	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3047	142.78	1.82	12	0.01	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
72	20231120	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-100	5	-0.37	28353400	1063	8.70	26800	26800	26350	34800	18800	26800	26673.00	1.70	0	337	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3047	142.78	1.82	12	0.01	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
73	20231120	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-50	5	-0.19	849100	32	0.26	26800	26800	26350	34800	18800	26800	26534.38	1.70	0	0	28100	27450	26850	26200	25600	27150	25900	57	8000	500	18760	50	1	11412356	3053	143.05	1.82	12	0.00	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.17	N	102940	500	57 억		193749	N	N	0	N	00	N
74	20231117	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	200	2	0.75	330271550	12225	208.90	27000	27500	26250	34550	18650	26600	27016.20	1.67	0	3706	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3059	143.32	1.82	12	0.11	187.00	14697.00	37300	20230221	-28.15	24500	20230726	9.39	37300	-28.15	20230221	24500	9.39	20230726	37300	-28.15	20230221	24500	9.39	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
75	20231117	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	300	2	1.13	321344450	11892	203.21	27000	27500	26250	34550	18650	26600	27021.90	1.67	0	3659	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3070	143.85	1.83	12	0.10	187.00	14697.00	37300	20230221	-27.88	24500	20230726	9.80	37300	-27.88	20230221	24500	9.80	20230726	37300	-27.88	20230221	24500	9.80	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
76	20231117	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	550	2	2.07	304676600	11273	192.63	27000	27500	26250	34550	18650	26600	27027.11	1.67	0	3449	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3098	145.19	1.85	12	0.10	187.00	14697.00	37300	20230221	-27.21	24500	20230726	10.82	37300	-27.21	20230221	24500	10.82	20230726	37300	-27.21	20230221	24500	10.82	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
77	20231117	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	600	2	2.26	291642600	10792	184.42	27000	27500	26250	34550	18650	26600	27023.96	1.67	0	3327	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3104	145.45	1.85	12	0.09	187.00	14697.00	37300	20230221	-27.08	24500	20230726	11.02	37300	-27.08	20230221	24500	11.02	20230726	37300	-27.08	20230221	24500	11.02	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
78	20231117	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	750	2	2.82	267219750	9892	169.04	27000	27500	26250	34550	18650	26600	27013.72	1.67	0	3381	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3121	146.26	1.86	12	0.09	187.00	14697.00	37300	20230221	-26.68	24500	20230726	11.63	37300	-26.68	20230221	24500	11.63	20230726	37300	-26.68	20230221	24500	11.63	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
79	20231117	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	700	2	2.63	218175900	8099	138.40	27000	27350	26250	34550	18650	26600	26938.62	1.67	0	2999	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3116	145.99	1.86	12	0.07	187.00	14697.00	37300	20230221	-26.81	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	37300	-26.81	20230221	24500	11.43	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
80	20231117	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-100	5	-0.38	48220600	1823	31.15	27000	27000	26250	34550	18650	26600	26451.23	1.67	0	683	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3024	141.71	1.80	12	0.02	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
81	20231117	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	0	3	0.00	7255800	271	4.63	27000	27000	26500	34550	18650	26600	26774.17	1.67	0	-76	27200	26900	26450	26150	25700	27050	26300	57	7950	500	18620	50	1	11412356	3036	142.25	1.81	12	0.00	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		190043	N	N	0	N	00	N
82	20231116	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	150	2	0.57	148486900	5615	96.31	26300	26750	26000	34350	18550	26450	26444.68	1.66	0	801	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	3036	142.25	1.81	12	0.05	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
83	20231116	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	100	2	0.38	138621850	5243	89.93	26300	26750	26000	34350	18550	26450	26439.41	1.66	0	556	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	3030	141.98	1.81	12	0.05	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
84	20231116	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	0	3	0.00	109735300	4156	71.29	26300	26750	26000	34350	18550	26450	26404.07	1.66	0	445	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	3019	141.44	1.80	12	0.04	187.00	14697.00	37300	20230221	-29.09	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	37300	-29.09	20230221	24500	7.96	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
85	20231116	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-150	5	-0.57	67655450	2567	44.03	26300	26750	26000	34350	18550	26450	26355.84	1.66	0	326	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	3001	140.64	1.79	12	0.02	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
86	20231116	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	100	2	0.38	52039400	1976	33.89	26300	26750	26000	34350	18550	26450	26335.73	1.66	0	270	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	3030	141.98	1.81	12	0.02	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
87	20231116	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-200	5	-0.76	35044950	1336	22.92	26300	26450	26000	34350	18550	26450	26231.25	1.66	0	108	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	2996	140.37	1.79	12	0.01	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
88	20231116	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-200	5	-0.76	6239300	239	4.10	26300	26300	26050	34350	18550	26450	26105.86	1.66	0	0	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	2996	140.37	1.79	12	0.00	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
89	20231116	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	1.66	0	0	27016	26732	26366	26082	25716	26875	26225	57	7900	500	18510	50	1	11412356	3019	141.44	1.80	12	0.00	187.00	14697.00	37300	20230221	-29.09	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	37300	-29.09	20230221	24500	7.96	20230726	0.17	N	102940	500	57 억		189167	N	N	0	N	00	N
90	20231115	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	250	2	0.95	153082200	5830	87.75	26200	26650	26000	34050	18350	26200	26257.67	1.65	0	1259	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3019	141.44	1.80	12	0.05	187.00	14697.00	37300	20230221	-29.09	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	37300	-29.09	20230221	24500	7.96	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
91	20231115	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	200	2	0.76	150389100	5728	86.21	26200	26650	26000	34050	18350	26200	26255.08	1.65	0	1189	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3013	141.18	1.80	12	0.05	187.00	14697.00	37300	20230221	-29.22	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	37300	-29.22	20230221	24500	7.76	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
92	20231115	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	200	2	0.76	135828100	5175	77.89	26200	26650	26000	34050	18350	26200	26246.98	1.65	0	973	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3013	141.18	1.80	12	0.05	187.00	14697.00	37300	20230221	-29.22	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	37300	-29.22	20230221	24500	7.76	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
93	20231115	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	200	2	0.76	121864700	4645	69.91	26200	26650	26000	34050	18350	26200	26235.67	1.65	0	813	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3013	141.18	1.80	12	0.04	187.00	14697.00	37300	20230221	-29.22	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	37300	-29.22	20230221	24500	7.76	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
94	20231115	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	100	2	0.38	112638650	4295	64.64	26200	26650	26000	34050	18350	26200	26225.53	1.65	0	727	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3001	140.64	1.79	12	0.04	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
95	20231115	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	150	2	0.57	99456700	3793	57.09	26200	26650	26000	34050	18350	26200	26221.12	1.65	0	554	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3007	140.91	1.79	12	0.03	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
96	20231115	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	200	2	0.76	62330300	2378	35.79	26200	26650	26000	34050	18350	26200	26211.23	1.65	0	246	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3013	141.18	1.80	12	0.02	187.00	14697.00	37300	20230221	-29.22	24500	20230726	7.76	37300	-29.22	20230221	24500	7.76	20230726	37300	-29.22	20230221	24500	7.76	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
97	20231115	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	450	2	1.72	6856300	262	3.94	26200	26650	26100	34050	18350	26200	26169.08	1.65	0	191	26833	26516	26033	25716	25233	26675	25875	57	7850	500	18340	50	1	11412356	3041	142.51	1.81	12	0.00	187.00	14697.00	37300	20230221	-28.55	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	37300	-28.55	20230221	24500	8.78	20230726	0.18	N	102940	500	57 억		187908	N	N	0	N	00	N
98	20231114	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	700	2	2.75	172026500	6644	45.70	25750	26350	25550	33150	17850	25500	25891.92	1.64	0	1481	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2990	140.11	1.78	12	0.06	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
99	20231114	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	700	2	2.75	157879400	6104	41.99	25750	26350	25550	33150	17850	25500	25864.91	1.64	0	1383	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2990	140.11	1.78	12	0.05	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
100	20231114	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	500	2	1.96	120611700	4677	32.17	25750	26100	25550	33150	17850	25500	25788.26	1.64	0	1151	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2967	139.04	1.77	12	0.04	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
101	20231114	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	350	2	1.37	94365300	3664	25.20	25750	26100	25550	33150	17850	25500	25754.72	1.64	0	674	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2950	138.24	1.76	12	0.03	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
102	20231114	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	250	2	0.98	71041750	2758	18.97	25750	26100	25550	33150	17850	25500	25758.43	1.64	0	551	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2939	137.70	1.75	12	0.02	187.00	14697.00	37300	20230221	-30.97	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	37300	-30.97	20230221	24500	5.10	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
103	20231114	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	350	2	1.37	44286000	1718	11.82	25750	26100	25550	33150	17850	25500	25777.65	1.64	0	550	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2950	138.24	1.76	12	0.02	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
104	20231114	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	350	2	1.37	30514850	1185	8.15	25750	26100	25550	33150	17850	25500	25750.93	1.64	0	453	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2950	138.24	1.76	12	0.01	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
105	20231114	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	300	2	1.18	8124750	317	2.18	25750	25800	25550	33150	17850	25500	25630.13	1.64	0	146	26933	26216	25783	25066	24633	26000	24850	57	7650	500	17850	50	1	11412356	2944	137.97	1.76	12	0.00	187.00	14697.00	37300	20230221	-30.83	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	37300	-30.83	20230221	24500	5.31	20230726	0.17	N	102940	500	57 억		187115	N	N	0	N	00	N
106	20231113	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-1050	5	-3.95	373545500	14537	247.73	26450	26500	25350	34500	18600	26550	25696.19	1.66	0	-2043	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2910	136.36	1.74	12	0.13	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
107	20231113	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-950	5	-3.58	316474000	12301	209.63	26450	26500	25350	34500	18600	26550	25727.50	1.66	0	-1738	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2922	136.90	1.74	12	0.11	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
108	20231113	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-800	5	-3.01	276523800	10741	183.04	26450	26500	25350	34500	18600	26550	25744.70	1.66	0	-842	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2939	137.70	1.75	12	0.09	187.00	14697.00	37300	20230221	-30.97	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	37300	-30.97	20230221	24500	5.10	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
109	20231113	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-1100	5	-4.14	266018650	10331	176.06	26450	26500	25350	34500	18600	26550	25749.55	1.66	0	-760	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2904	136.10	1.73	12	0.09	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
110	20231113	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-1100	5	-4.14	215936050	8361	142.48	26450	26500	25400	34500	18600	26550	25826.58	1.66	0	-291	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2904	136.10	1.73	12	0.07	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
111	20231113	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-900	5	-3.39	176416400	6814	116.12	26450	26500	25400	34500	18600	26550	25890.28	1.66	0	261	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2927	137.17	1.75	12	0.06	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
112	20231113	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-600	5	-2.26	100652050	3861	65.80	26450	26500	25850	34500	18600	26550	26068.91	1.66	0	432	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2962	138.77	1.77	12	0.03	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
113	20231113	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-300	5	-1.13	16403000	626	10.67	26450	26450	26050	34500	18600	26550	26202.88	1.66	0	373	27016	26782	26466	26232	25916	26900	26350	57	7950	500	18580	50	1	11412356	2996	140.37	1.79	12	0.01	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.21	N	102940	500	57 억		189198	N	N	0	N	00	N
114	20231110	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-200	5	-0.75	155071700	5868	43.85	26250	26700	26150	34750	18750	26750	26426.63	1.65	0	511	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3030	141.98	1.81	12	0.05	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
115	20231110	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-150	5	-0.56	135786900	5142	38.43	26250	26700	26150	34750	18750	26750	26407.41	1.65	0	575	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3036	142.25	1.81	12	0.05	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
116	20231110	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-200	5	-0.75	111544750	4228	31.60	26250	26700	26150	34750	18750	26750	26382.39	1.65	0	654	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3030	141.98	1.81	12	0.04	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
117	20231110	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-400	5	-1.50	94551100	3585	26.79	26250	26700	26150	34750	18750	26750	26374.09	1.65	0	436	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3007	140.91	1.79	12	0.03	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
118	20231110	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-250	5	-0.93	79470400	3014	22.52	26250	26700	26150	34750	18750	26750	26367.09	1.65	0	428	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3024	141.71	1.80	12	0.03	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
119	20231110	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-200	5	-0.75	67274000	2554	19.09	26250	26700	26150	34750	18750	26750	26340.64	1.65	0	491	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3030	141.98	1.81	12	0.02	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
120	20231110	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-100	5	-0.37	51012200	1939	14.49	26250	26700	26150	34750	18750	26750	26308.51	1.65	0	416	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3041	142.51	1.81	12	0.02	187.00	14697.00	37300	20230221	-28.55	24500	20230726	8.78	37300	-28.55	20230221	24500	8.78	20230726	37300	-28.55	20230221	24500	8.78	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
121	20231110	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-300	5	-1.12	5986150	228	1.70	26250	26450	26250	34750	18750	26750	26255.04	1.65	0	14	27950	27350	26850	26250	25750	27100	26000	57	8000	500	18720	50	1	11412356	3019	141.44	1.80	12	0.00	187.00	14697.00	37300	20230221	-29.09	24500	20230726	7.96	37300	-29.09	20230221	24500	7.96	20230726	37300	-29.09	20230221	24500	7.96	20230726	0.26	N	102940	500	57 억		188687	N	N	0	N	00	N
122	20231109	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-550	5	-2.01	356720500	13381	40.43	27300	27450	26350	35450	19150	27300	26658.73	1.65	0	281	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3053	143.05	1.82	12	0.12	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
123	20231109	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-550	5	-2.01	340626700	12777	38.61	27300	27450	26350	35450	19150	27300	26659.36	1.65	0	215	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3053	143.05	1.82	12	0.11	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
124	20231109	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-700	5	-2.56	283130500	10619	32.09	27300	27450	26350	35450	19150	27300	26662.63	1.65	0	15	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3036	142.25	1.81	12	0.09	187.00	14697.00	37300	20230221	-28.69	24500	20230726	8.57	37300	-28.69	20230221	24500	8.57	20230726	37300	-28.69	20230221	24500	8.57	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
125	20231109	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	-750	5	-2.75	257722400	9658	29.18	27300	27450	26400	35450	19150	27300	26684.86	1.65	0	-154	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3030	141.98	1.81	12	0.08	187.00	14697.00	37300	20230221	-28.82	24500	20230726	8.37	37300	-28.82	20230221	24500	8.37	20230726	37300	-28.82	20230221	24500	8.37	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
126	20231109	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	-600	5	-2.20	147660850	5509	16.65	27300	27450	26450	35450	19150	27300	26803.57	1.65	0	749	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3047	142.78	1.82	12	0.05	187.00	14697.00	37300	20230221	-28.42	24500	20230726	8.98	37300	-28.42	20230221	24500	8.98	20230726	37300	-28.42	20230221	24500	8.98	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
127	20231109	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	-200	5	-0.73	95096450	3539	10.69	27300	27450	26450	35450	19150	27300	26870.99	1.65	0	695	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3093	144.92	1.84	12	0.03	187.00	14697.00	37300	20230221	-27.35	24500	20230726	10.61	37300	-27.35	20230221	24500	10.61	20230726	37300	-27.35	20230221	24500	10.61	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
128	20231109	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-550	5	-2.01	75163700	2794	8.44	27300	27450	26450	35450	19150	27300	26901.83	1.65	0	582	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3053	143.05	1.82	12	0.02	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
129	20231109	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	0	3	0.00	9024350	331	1.00	27300	27300	27200	35450	19150	27300	27263.90	1.65	0	0	30100	28700	27850	26450	25600	28275	26025	57	8150	500	19110	50	1	11412356	3116	145.99	1.86	12	0.00	187.00	14697.00	37300	20230221	-26.81	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	37300	-26.81	20230221	24500	11.43	20230726	0.26	N	102940	500	57 억		188406	N	N	0	N	00	N
130	20231108	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	-1500	5	-5.21	916614050	32755	228.99	28800	29250	27000	37400	20200	28800	27985.12	1.61	0	4588	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3116	145.99	1.86	12	0.29	187.00	14697.00	37300	20230221	-26.81	24500	20230726	11.43	37300	-26.81	20230221	24500	11.43	20230726	37300	-26.81	20230221	24500	11.43	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
131	20231108	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-1100	5	-3.82	595294650	20992	146.76	28800	29250	27250	37400	20200	28800	28357.75	1.61	0	3191	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3161	148.13	1.88	12	0.18	187.00	14697.00	37300	20230221	-25.74	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	37300	-25.74	20230221	24500	13.06	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
132	20231108	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-200	5	-0.69	336460000	11664	81.54	28800	29250	28200	37400	20200	28800	28846.10	1.61	0	1781	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3264	152.94	1.95	12	0.10	187.00	14697.00	37300	20230221	-23.32	24500	20230726	16.73	37300	-23.32	20230221	24500	16.73	20230726	37300	-23.32	20230221	24500	16.73	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
133	20231108	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	50	2	0.17	317713050	11010	76.97	28800	29250	28200	37400	20200	28800	28856.87	1.61	0	1499	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3292	154.28	1.96	12	0.10	187.00	14697.00	37300	20230221	-22.65	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	37300	-22.65	20230221	24500	17.76	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
134	20231108	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	300	2	1.04	301826300	10457	73.11	28800	29250	28200	37400	20200	28800	28863.69	1.61	0	1389	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3321	155.61	1.98	12	0.09	187.00	14697.00	37300	20230221	-21.98	24500	20230726	18.78	37300	-21.98	20230221	24500	18.78	20230726	37300	-21.98	20230221	24500	18.78	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
135	20231108	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	29200	400	2	1.39	183864950	6362	44.48	28800	29250	28500	37400	20200	28800	28900.81	1.61	0	949	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3332	156.15	1.99	12	0.06	187.00	14697.00	37300	20230221	-21.72	24500	20230726	19.18	37300	-21.72	20230221	24500	19.18	20230726	37300	-21.72	20230221	24500	19.18	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
136	20231108	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	250	2	0.87	103691800	3608	25.22	28800	29100	28500	37400	20200	28800	28739.07	1.61	0	766	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3315	155.35	1.98	12	0.03	187.00	14697.00	37300	20230221	-22.12	24500	20230726	18.57	37300	-22.12	20230221	24500	18.57	20230726	37300	-22.12	20230221	24500	18.57	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
137	20231108	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-250	5	-0.87	20305650	707	4.94	28800	28800	28550	37400	20200	28800	28718.56	1.61	0	211	29333	29066	28733	28466	28133	29200	28600	57	8600	500	20160	50	1	11412356	3258	152.67	1.94	12	0.01	187.00	14697.00	37300	20230221	-23.46	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	37300	-23.46	20230221	24500	16.53	20230726	0.26	N	102940	500	57 억		183714	N	N	0	N	00	N
138	20231107	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	250	2	0.88	410604400	14304	150.08	28750	29000	28400	37100	20000	28550	28705.50	1.60	0	1661	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3287	154.01	1.96	12	0.13	187.00	14697.00	37300	20230221	-22.79	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	37300	-22.79	20230221	24500	17.55	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
139	20231107	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	250	2	0.88	366658200	12778	134.07	28750	29000	28400	37100	20000	28550	28694.49	1.60	0	1144	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3287	154.01	1.96	12	0.11	187.00	14697.00	37300	20230221	-22.79	24500	20230726	17.55	37300	-22.79	20230221	24500	17.55	20230726	37300	-22.79	20230221	24500	17.55	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
140	20231107	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	150	2	0.53	255520500	8930	93.69	28750	29000	28400	37100	20000	28550	28613.72	1.60	0	-784	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3275	153.48	1.95	12	0.08	187.00	14697.00	37300	20230221	-23.06	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	37300	-23.06	20230221	24500	17.14	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
141	20231107	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	200	2	0.70	242108350	8463	88.79	28750	29000	28400	37100	20000	28550	28607.86	1.60	0	-1017	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3281	153.74	1.96	12	0.07	187.00	14697.00	37300	20230221	-22.92	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	37300	-22.92	20230221	24500	17.35	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
142	20231107	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	0	3	0.00	193591450	6767	71.00	28750	29000	28400	37100	20000	28550	28608.16	1.60	0	-1058	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3258	152.67	1.94	12	0.06	187.00	14697.00	37300	20230221	-23.46	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	37300	-23.46	20230221	24500	16.53	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
143	20231107	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	150	2	0.53	137896300	4814	50.51	28750	29000	28400	37100	20000	28550	28644.85	1.60	0	-698	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3275	153.48	1.95	12	0.04	187.00	14697.00	37300	20230221	-23.06	24500	20230726	17.14	37300	-23.06	20230221	24500	17.14	20230726	37300	-23.06	20230221	24500	17.14	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
144	20231107	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	0	3	0.00	95711100	3337	35.01	28750	29000	28400	37100	20000	28550	28681.78	1.60	0	-541	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3258	152.67	1.94	12	0.03	187.00	14697.00	37300	20230221	-23.46	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	37300	-23.46	20230221	24500	16.53	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
145	20231107	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	450	2	1.58	18718550	654	6.86	28750	29000	28400	37100	20000	28550	28621.64	1.60	0	-327	29350	28950	28600	28200	27850	29150	28400	57	8550	500	19980	50	1	11412356	3310	155.08	1.97	12	0.01	187.00	14697.00	37300	20230221	-22.25	24500	20230726	18.37	37300	-22.25	20230221	24500	18.37	20230726	37300	-22.25	20230221	24500	18.37	20230726	0.26	N	102940	500	57 억		182053	N	N	0	N	00	N
146	20231106	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	150	2	0.53	269470500	9430	77.54	28500	29000	28250	36900	19900	28400	28575.87	1.58	0	1252	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3258	152.67	1.94	12	0.08	187.00	14697.00	37300	20230221	-23.46	24500	20230726	16.53	37300	-23.46	20230221	24500	16.53	20230726	37300	-23.46	20230221	24500	16.53	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
147	20231106	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	100	2	0.35	247753650	8669	71.29	28500	29000	28250	36900	19900	28400	28579.27	1.58	0	1298	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3253	152.41	1.94	12	0.08	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	37300	-23.59	20230221	24500	16.33	20230726	37300	-23.59	20230221	24500	16.33	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
148	20231106	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	50	2	0.18	233795350	8177	67.24	28500	29000	28300	36900	19900	28400	28591.82	1.58	0	1104	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3247	152.14	1.94	12	0.07	187.00	14697.00	37300	20230221	-23.73	24500	20230726	16.12	37300	-23.73	20230221	24500	16.12	20230726	37300	-23.73	20230221	24500	16.12	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
149	20231106	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	100	2	0.35	202800950	7086	58.27	28500	29000	28400	36900	19900	28400	28619.95	1.58	0	1106	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3253	152.41	1.94	12	0.06	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	37300	-23.59	20230221	24500	16.33	20230726	37300	-23.59	20230221	24500	16.33	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
150	20231106	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	100	2	0.35	181589100	6340	52.13	28500	29000	28400	36900	19900	28400	28641.81	1.58	0	1202	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3253	152.41	1.94	12	0.06	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	37300	-23.59	20230221	24500	16.33	20230726	37300	-23.59	20230221	24500	16.33	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
151	20231106	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	450	2	1.58	148917400	5193	42.70	28500	29000	28450	36900	19900	28400	28676.56	1.58	0	1381	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3292	154.28	1.96	12	0.05	187.00	14697.00	37300	20230221	-22.65	24500	20230726	17.76	37300	-22.65	20230221	24500	17.76	20230726	37300	-22.65	20230221	24500	17.76	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
152	20231106	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	500	2	1.76	100151550	3497	28.76	28500	29000	28450	36900	19900	28400	28639.28	1.58	0	1485	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3298	154.55	1.97	12	0.03	187.00	14697.00	37300	20230221	-22.52	24500	20230726	17.96	37300	-22.52	20230221	24500	17.96	20230726	37300	-22.52	20230221	24500	17.96	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
153	20231106	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	350	2	1.23	18649600	648	5.33	28500	29000	28500	36900	19900	28400	28780.25	1.58	0	236	29300	28850	28050	27600	26800	29075	27825	57	8500	500	19880	50	1	11412356	3281	153.74	1.96	12	0.01	187.00	14697.00	37300	20230221	-22.92	24500	20230726	17.35	37300	-22.92	20230221	24500	17.35	20230726	37300	-22.92	20230221	24500	17.35	20230726	0.23	N	102940	500	57 억		180801	N	N	0	N	00	N
154	20231103	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	700	2	2.53	340186150	12161	106.40	27850	28500	27250	36000	19400	27700	27973.53	1.57	0	1434	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3241	151.87	1.93	12	0.11	187.00	14697.00	37300	20230221	-23.86	24500	20230726	15.92	37300	-23.86	20230221	24500	15.92	20230726	37300	-23.86	20230221	24500	15.92	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
155	20231103	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	500	2	1.81	252206200	9058	79.25	27850	28200	27250	36000	19400	27700	27843.48	1.57	0	1159	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3218	150.80	1.92	12	0.08	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	37300	-24.40	20230221	24500	15.10	20230726	37300	-24.40	20230221	24500	15.10	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
156	20231103	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	350	2	1.26	201022550	7236	63.31	27850	28100	27250	36000	19400	27700	27780.89	1.57	0	709	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3201	150.00	1.91	12	0.06	187.00	14697.00	37300	20230221	-24.80	24500	20230726	14.49	37300	-24.80	20230221	24500	14.49	20230726	37300	-24.80	20230221	24500	14.49	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
157	20231103	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	150	2	0.54	165645700	5970	52.23	27850	28100	27250	36000	19400	27700	27746.35	1.57	0	382	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3178	148.93	1.89	12	0.05	187.00	14697.00	37300	20230221	-25.34	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	37300	-25.34	20230221	24500	13.67	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
158	20231103	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	50	2	0.18	140600900	5077	44.42	27850	28000	27250	36000	19400	27700	27693.70	1.57	0	300	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3167	148.40	1.89	12	0.04	187.00	14697.00	37300	20230221	-25.60	24500	20230726	13.27	37300	-25.60	20230221	24500	13.27	20230726	37300	-25.60	20230221	24500	13.27	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
159	20231103	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	100	2	0.36	81936800	2969	25.98	27850	28000	27250	36000	19400	27700	27597.44	1.57	0	288	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3173	148.66	1.89	12	0.03	187.00	14697.00	37300	20230221	-25.47	24500	20230726	13.47	37300	-25.47	20230221	24500	13.47	20230726	37300	-25.47	20230221	24500	13.47	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
160	20231103	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	-300	5	-1.08	25589600	933	8.16	27850	28000	27250	36000	19400	27700	27427.22	1.57	0	61	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3127	146.52	1.86	12	0.01	187.00	14697.00	37300	20230221	-26.54	24500	20230726	11.84	37300	-26.54	20230221	24500	11.84	20230726	37300	-26.54	20230221	24500	11.84	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
161	20231103	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	300	2	1.08	1114900	40	0.35	27850	28000	27850	36000	19400	27700	27872.50	1.57	0	-20	28500	28100	27850	27450	27200	27975	27325	57	8300	500	19390	50	1	11412356	3195	149.73	1.91	12	0.00	187.00	14697.00	37300	20230221	-24.93	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	37300	-24.93	20230221	24500	14.29	20230726	0.25	N	102940	500	57 억		179367	N	N	0	N	00	N
162	20231102	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	250	2	0.91	319693400	11430	59.54	27850	28250	27600	35650	19250	27450	27969.68	1.54	0	3545	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3161	148.13	1.88	12	0.10	187.00	14697.00	37300	20230221	-25.74	24500	20230726	13.06	37300	-25.74	20230221	24500	13.06	20230726	37300	-25.74	20230221	24500	13.06	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
163	20231102	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	450	2	1.64	260410950	9288	48.39	27850	28250	27600	35650	19250	27450	28037.35	1.54	0	2047	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3184	149.20	1.90	12	0.08	187.00	14697.00	37300	20230221	-25.20	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	37300	-25.20	20230221	24500	13.88	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
164	20231102	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	450	2	1.64	238163250	8489	44.22	27850	28250	27600	35650	19250	27450	28055.51	1.54	0	1425	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3184	149.20	1.90	12	0.07	187.00	14697.00	37300	20230221	-25.20	24500	20230726	13.88	37300	-25.20	20230221	24500	13.88	20230726	37300	-25.20	20230221	24500	13.88	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
165	20231102	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	650	2	2.37	213796450	7618	39.69	27850	28250	27600	35650	19250	27450	28064.64	1.54	0	1209	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3207	150.27	1.91	12	0.07	187.00	14697.00	37300	20230221	-24.66	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	37300	-24.66	20230221	24500	14.69	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
166	20231102	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	650	2	2.37	206414850	7356	38.32	27850	28250	27600	35650	19250	27450	28060.75	1.54	0	1080	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3207	150.27	1.91	12	0.06	187.00	14697.00	37300	20230221	-24.66	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	37300	-24.66	20230221	24500	14.69	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
167	20231102	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	650	2	2.37	141278900	5036	26.23	27850	28250	27600	35650	19250	27450	28053.79	1.54	0	1003	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	37300	20230221	-24.66	24500	20230726	14.69	37300	-24.66	20230221	24500	14.69	20230726	37300	-24.66	20230221	24500	14.69	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
168	20231102	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	550	2	2.00	83772400	2995	15.60	27850	28100	27600	35650	19250	27450	27970.75	1.54	0	219	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3195	149.73	1.91	12	0.03	187.00	14697.00	37300	20230221	-24.93	24500	20230726	14.29	37300	-24.93	20230221	24500	14.29	20230726	37300	-24.93	20230221	24500	14.29	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
169	20231102	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	400	2	1.46	166850	6	0.03	27850	27850	27600	35650	19250	27450	27808.33	1.54	0	0	28183	27816	27533	27166	26883	27675	27025	57	8200	500	19210	50	1	11412356	3178	148.93	1.89	12	0.00	187.00	14697.00	37300	20230221	-25.34	24500	20230726	13.67	37300	-25.34	20230221	24500	13.67	20230726	37300	-25.34	20230221	24500	13.67	20230726	0.25	N	102940	500	57 억		175900	N	N	0	N	00	N
170	20231101	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	750	2	2.81	528305550	19185	310.69	27700	27900	27250	34700	18700	26700	27537.45	1.51	0	3981	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3133	146.79	1.87	12	0.17	187.00	14697.00	37300	20230221	-26.41	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	37300	-26.41	20230221	24500	12.04	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
171	20231101	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	900	2	3.37	517027700	18775	304.05	27700	27900	27250	34700	18700	26700	27538.09	1.51	0	3808	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3150	147.59	1.88	12	0.16	187.00	14697.00	37300	20230221	-26.01	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	37300	-26.01	20230221	24500	12.65	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
172	20231101	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	850	2	3.18	490089450	17797	288.21	27700	27900	27250	34700	18700	26700	27537.76	1.51	0	3412	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3144	147.33	1.87	12	0.16	187.00	14697.00	37300	20230221	-26.14	24500	20230726	12.45	37300	-26.14	20230221	24500	12.45	20230726	37300	-26.14	20230221	24500	12.45	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
173	20231101	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	750	2	2.81	467939500	16995	275.22	27700	27900	27250	34700	18700	26700	27533.95	1.51	0	3219	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3133	146.79	1.87	12	0.15	187.00	14697.00	37300	20230221	-26.41	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	37300	-26.41	20230221	24500	12.04	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
174	20231101	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	750	2	2.81	458383450	16648	269.60	27700	27900	27250	34700	18700	26700	27533.84	1.51	0	3059	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3133	146.79	1.87	12	0.15	187.00	14697.00	37300	20230221	-26.41	24500	20230726	12.04	37300	-26.41	20230221	24500	12.04	20230726	37300	-26.41	20230221	24500	12.04	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
175	20231101	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	850	2	3.18	398142600	14461	234.19	27700	27900	27250	34700	18700	26700	27532.16	1.51	0	1653	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3144	147.33	1.87	12	0.13	187.00	14697.00	37300	20230221	-26.14	24500	20230726	12.45	37300	-26.14	20230221	24500	12.45	20230726	37300	-26.14	20230221	24500	12.45	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
176	20231101	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	850	2	3.18	322539500	11726	189.89	27700	27850	27250	34700	18700	26700	27506.35	1.51	0	1014	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3144	147.33	1.87	12	0.10	187.00	14697.00	37300	20230221	-26.14	24500	20230726	12.45	37300	-26.14	20230221	24500	12.45	20230726	37300	-26.14	20230221	24500	12.45	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N
177	20231101	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	900	2	3.37	108851400	3967	64.24	27700	27850	27250	34700	18700	26700	27439.22	1.51	0	-1978	27733	27216	26933	26416	26133	27075	26275	57	8000	500	18690	50	1	11412356	3150	147.59	1.88	12	0.03	187.00	14697.00	37300	20230221	-26.01	24500	20230726	12.65	37300	-26.01	20230221	24500	12.65	20230726	37300	-26.01	20230221	24500	12.65	20230726	0.24	N	102940	500	57 억		171922	N	N	0	N	00	N