KissMeData/179530/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	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	10	2	0.28	394639360	110664	146.25	3575	3725	3465	4615	2485	3550	3566.10	3.49	0	13906	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	325	11.99	2.01	12	1.21	297.00	1771.00	5680	20230914	-37.32	2935	20231010	21.29	5680	-37.32	20230914	2935	21.29	20231010	5680	-37.32	20230914	2935	21.29	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
3	20231130	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	60	2	1.69	378108635	106029	140.12	3575	3725	3465	4615	2485	3550	3566.09	3.49	0	13486	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	330	12.15	2.04	12	1.16	297.00	1771.00	5680	20230914	-36.44	2935	20231010	23.00	5680	-36.44	20230914	2935	23.00	20231010	5680	-36.44	20230914	2935	23.00	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
4	20231130	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	5	2	0.14	334744160	94084	124.34	3575	3725	3465	4615	2485	3550	3557.93	3.49	0	21601	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	325	11.97	2.01	12	1.03	297.00	1771.00	5680	20230914	-37.41	2935	20231010	21.12	5680	-37.41	20230914	2935	21.12	20231010	5680	-37.41	20230914	2935	21.12	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
5	20231130	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-80	5	-2.25	300019355	84261	111.36	3575	3725	3465	4615	2485	3550	3560.60	3.49	0	24008	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	317	11.68	1.96	12	0.92	297.00	1771.00	5680	20230914	-38.91	2935	20231010	18.23	5680	-38.91	20230914	2935	18.23	20231010	5680	-38.91	20230914	2935	18.23	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
6	20231130	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-85	5	-2.39	284170345	79700	105.33	3575	3725	3465	4615	2485	3550	3565.50	3.49	0	23474	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	317	11.67	1.96	12	0.87	297.00	1771.00	5680	20230914	-39.00	2935	20231010	18.06	5680	-39.00	20230914	2935	18.06	20231010	5680	-39.00	20230914	2935	18.06	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
7	20231130	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-40	5	-1.13	228346135	63680	84.16	3575	3725	3490	4615	2485	3550	3585.84	3.49	0	21506	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	321	11.82	1.98	12	0.70	297.00	1771.00	5680	20230914	-38.20	2935	20231010	19.59	5680	-38.20	20230914	2935	19.59	20231010	5680	-38.20	20230914	2935	19.59	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
8	20231130	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	25	2	0.70	145108515	40046	52.92	3575	3725	3575	4615	2485	3550	3623.55	3.49	0	13620	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	327	12.04	2.02	12	0.44	297.00	1771.00	5680	20230914	-37.06	2935	20231010	21.81	5680	-37.06	20230914	2935	21.81	20231010	5680	-37.06	20230914	2935	21.81	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
9	20231130	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	125	2	3.52	18380895	5025	6.64	3575	3725	3575	4615	2485	3550	3657.89	3.49	0	746	3790	3670	3610	3490	3430	3640	3460	46	1065	500	2410	5	1	9140444	336	12.37	2.08	12	0.05	297.00	1771.00	5680	20230914	-35.30	2935	20231010	25.21	5680	-35.30	20230914	2935	25.21	20231010	5680	-35.30	20230914	2935	25.21	20231010	1.12	N	179530	500	45 억		318810	N	N	0	N	00	N
10	20231129	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-115	5	-3.14	266777165	73845	32.48	3665	3730	3550	4760	2570	3665	3612.66	3.56	0	-8210	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	324	11.95	2.00	12	0.81	297.00	1771.00	5680	20230914	-37.50	2935	20231010	20.95	5680	-37.50	20230914	2935	20.95	20231010	5680	-37.50	20230914	2935	20.95	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
11	20231129	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	-115	5	-3.14	257115015	71125	31.28	3665	3730	3550	4760	2570	3665	3614.97	3.56	0	-8311	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	324	11.95	2.00	12	0.78	297.00	1771.00	5680	20230914	-37.50	2935	20231010	20.95	5680	-37.50	20230914	2935	20.95	20231010	5680	-37.50	20230914	2935	20.95	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
12	20231129	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-35	5	-0.95	197086730	54406	23.93	3665	3730	3550	4760	2570	3665	3622.52	3.56	0	-5868	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	332	12.22	2.05	12	0.60	297.00	1771.00	5680	20230914	-36.09	2935	20231010	23.68	5680	-36.09	20230914	2935	23.68	20231010	5680	-36.09	20230914	2935	23.68	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
13	20231129	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-65	5	-1.77	169511300	46758	20.56	3665	3730	3550	4760	2570	3665	3625.29	3.56	0	-4633	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	329	12.12	2.03	12	0.51	297.00	1771.00	5680	20230914	-36.62	2935	20231010	22.66	5680	-36.62	20230914	2935	22.66	20231010	5680	-36.62	20230914	2935	22.66	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
14	20231129	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-40	5	-1.09	141116425	38902	17.11	3665	3730	3550	4760	2570	3665	3627.49	3.56	0	-4550	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	331	12.21	2.05	12	0.43	297.00	1771.00	5680	20230914	-36.18	2935	20231010	23.51	5680	-36.18	20230914	2935	23.51	20231010	5680	-36.18	20230914	2935	23.51	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
15	20231129	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	10	2	0.27	126525425	34907	15.35	3665	3730	3550	4760	2570	3665	3624.64	3.56	0	-4342	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	336	12.37	2.08	12	0.38	297.00	1771.00	5680	20230914	-35.30	2935	20231010	25.21	5680	-35.30	20230914	2935	25.21	20231010	5680	-35.30	20230914	2935	25.21	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
16	20231129	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-25	5	-0.68	90288860	25055	11.02	3665	3730	3550	4760	2570	3665	3603.63	3.56	0	-1928	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	333	12.26	2.06	12	0.27	297.00	1771.00	5680	20230914	-35.92	2935	20231010	24.02	5680	-35.92	20230914	2935	24.02	20231010	5680	-35.92	20230914	2935	24.02	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
17	20231129	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-45	5	-1.23	20186265	5511	2.42	3665	3730	3620	4760	2570	3665	3662.90	3.56	0	398	4208	3936	3783	3511	3358	3860	3435	46	1095	500	2490	5	1	9140444	331	12.19	2.04	12	0.06	297.00	1771.00	5680	20230914	-36.27	2935	20231010	23.34	5680	-36.27	20230914	2935	23.34	20231010	5680	-36.27	20230914	2935	23.34	20231010	1.23	N	179530	500	45 억		325756	N	N	0	N	00	N
18	20231128	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-390	5	-9.62	858357660	226280	58.62	4030	4055	3630	5270	2840	4055	3793.29	3.54	0	-773	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	335	12.34	2.07	12	2.48	297.00	1771.00	5680	20230914	-35.48	2935	20231010	24.87	5680	-35.48	20230914	2935	24.87	20231010	5680	-35.48	20230914	2935	24.87	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
19	20231128	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-380	5	-9.37	837163350	220506	57.13	4030	4055	3630	5270	2840	4055	3796.50	3.54	0	1745	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	336	12.37	2.08	12	2.41	297.00	1771.00	5680	20230914	-35.30	2935	20231010	25.21	5680	-35.30	20230914	2935	25.21	20231010	5680	-35.30	20230914	2935	25.21	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
20	20231128	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-395	5	-9.74	763740240	200580	51.97	4030	4055	3630	5270	2840	4055	3807.60	3.54	0	1326	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	335	12.32	2.07	12	2.19	297.00	1771.00	5680	20230914	-35.56	2935	20231010	24.70	5680	-35.56	20230914	2935	24.70	20231010	5680	-35.56	20230914	2935	24.70	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
21	20231128	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-260	5	-6.41	590954955	153818	39.85	4030	4055	3725	5270	2840	4055	3841.84	3.54	0	-1006	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	347	12.78	2.14	12	1.68	297.00	1771.00	5680	20230914	-33.19	2935	20231010	29.30	5680	-33.19	20230914	2935	29.30	20231010	5680	-33.19	20230914	2935	29.30	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
22	20231128	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-230	5	-5.67	528615160	137353	35.59	4030	4055	3725	5270	2840	4055	3848.51	3.54	0	-140	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	350	12.88	2.16	12	1.50	297.00	1771.00	5680	20230914	-32.66	2935	20231010	30.32	5680	-32.66	20230914	2935	30.32	20231010	5680	-32.66	20230914	2935	30.32	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
23	20231128	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-190	5	-4.69	446161615	115723	29.98	4030	4055	3725	5270	2840	4055	3855.34	3.54	0	-2476	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	353	13.01	2.18	12	1.27	297.00	1771.00	5680	20230914	-31.95	2935	20231010	31.69	5680	-31.95	20230914	2935	31.69	20231010	5680	-31.95	20230914	2935	31.69	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
24	20231128	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-255	5	-6.29	376161455	97257	25.20	4030	4055	3725	5270	2840	4055	3867.61	3.54	0	-3366	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	347	12.79	2.15	12	1.06	297.00	1771.00	5680	20230914	-33.10	2935	20231010	29.47	5680	-33.10	20230914	2935	29.47	20231010	5680	-33.10	20230914	2935	29.47	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
25	20231128	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-110	5	-2.71	50816835	12786	3.31	4030	4055	3945	5270	2840	4055	3974.10	3.54	0	1488	4511	4282	4136	3907	3761	4210	3835	46	1215	500	2750	5	1	9140444	361	13.28	2.23	12	0.14	297.00	1771.00	5680	20230914	-30.55	2935	20231010	34.41	5680	-30.55	20230914	2935	34.41	20231010	5680	-30.55	20230914	2935	34.41	20231010	2.01	N	179530	500	45 억		323140	N	N	0	N	00	N
26	20231127	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	55	2	1.38	1575461355	381899	35.35	4195	4365	3990	5200	2800	4000	4125.55	3.43	0	6758	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	371	13.65	2.29	12	4.18	297.00	1771.00	5680	20230914	-28.61	2935	20231010	38.16	5680	-28.61	20230914	2935	38.16	20231010	5680	-28.61	20230914	2935	38.16	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
27	20231127	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	15	2	0.38	1524490610	369306	34.19	4195	4365	3990	5200	2800	4000	4128.04	3.43	0	7339	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	367	13.52	2.27	12	4.04	297.00	1771.00	5680	20230914	-29.31	2935	20231010	36.80	5680	-29.31	20230914	2935	36.80	20231010	5680	-29.31	20230914	2935	36.80	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
28	20231127	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	15	2	0.38	1416558500	342448	31.70	4195	4365	3990	5200	2800	4000	4136.62	3.43	0	9934	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	367	13.52	2.27	12	3.75	297.00	1771.00	5680	20230914	-29.31	2935	20231010	36.80	5680	-29.31	20230914	2935	36.80	20231010	5680	-29.31	20230914	2935	36.80	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
29	20231127	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	115	2	2.88	1300432260	313639	29.03	4195	4365	3990	5200	2800	4000	4146.34	3.43	0	204	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	376	13.86	2.32	12	3.43	297.00	1771.00	5680	20230914	-27.55	2935	20231010	40.20	5680	-27.55	20230914	2935	40.20	20231010	5680	-27.55	20230914	2935	40.20	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
30	20231127	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	80	2	2.00	1144397800	275036	25.46	4195	4365	3990	5200	2800	4000	4160.99	3.43	0	-3003	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	373	13.74	2.30	12	3.01	297.00	1771.00	5680	20230914	-28.17	2935	20231010	39.01	5680	-28.17	20230914	2935	39.01	20231010	5680	-28.17	20230914	2935	39.01	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
31	20231127	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	105	2	2.62	1051778220	252440	23.37	4195	4365	3990	5200	2800	4000	4166.54	3.43	0	-4325	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	375	13.82	2.32	12	2.76	297.00	1771.00	5680	20230914	-27.73	2935	20231010	39.86	5680	-27.73	20230914	2935	39.86	20231010	5680	-27.73	20230914	2935	39.86	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
32	20231127	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	65	2	1.62	924638805	221709	20.52	4195	4365	3990	5200	2800	4000	4170.62	3.43	0	-1377	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	372	13.69	2.30	12	2.43	297.00	1771.00	5680	20230914	-28.43	2935	20231010	38.50	5680	-28.43	20230914	2935	38.50	20231010	5680	-28.43	20230914	2935	38.50	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
33	20231127	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	125	2	3.12	538796655	126892	11.75	4195	4365	4120	5200	2800	4000	4246.38	3.43	0	-3355	4626	4312	3986	3672	3346	4470	3830	46	1200	500	2720	5	1	9140444	377	13.89	2.33	12	1.39	297.00	1771.00	5680	20230914	-27.38	2935	20231010	40.55	5680	-27.38	20230914	2935	40.55	20231010	5680	-27.38	20230914	2935	40.55	20231010	2.02	N	179530	500	45 억		313920	N	N	0	N	00	N
34	20231124	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	340	2	9.29	4318314705	1068910	1674.91	3660	4300	3660	4755	2565	3660	4040.71	3.08	0	44101	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	366	13.47	2.26	12	11.69	297.00	1771.00	5680	20230914	-29.58	2935	20231010	36.29	5680	-29.58	20230914	2935	36.29	20231010	5680	-29.58	20230914	2935	36.29	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
35	20231124	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	370	2	10.11	4120339720	1019780	1597.93	3660	4300	3660	4755	2565	3660	4041.17	3.08	0	47394	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	368	13.57	2.28	12	11.16	297.00	1771.00	5680	20230914	-29.05	2935	20231010	37.31	5680	-29.05	20230914	2935	37.31	20231010	5680	-29.05	20230914	2935	37.31	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
36	20231124	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	255	2	6.97	3960445335	979287	1534.48	3660	4300	3660	4755	2565	3660	4045.00	3.08	0	39585	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	358	13.18	2.21	12	10.71	297.00	1771.00	5680	20230914	-31.07	2935	20231010	33.39	5680	-31.07	20230914	2935	33.39	20231010	5680	-31.07	20230914	2935	33.39	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
37	20231124	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	245	2	6.69	3694394350	911289	1427.93	3660	4300	3660	4755	2565	3660	4054.90	3.08	0	36700	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	357	13.15	2.20	12	9.97	297.00	1771.00	5680	20230914	-31.25	2935	20231010	33.05	5680	-31.25	20230914	2935	33.05	20231010	5680	-31.25	20230914	2935	33.05	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
38	20231124	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	460	2	12.57	2991572220	736154	1153.50	3660	4300	3660	4755	2565	3660	4064.89	3.08	0	11255	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	377	13.87	2.33	12	8.05	297.00	1771.00	5680	20230914	-27.46	2935	20231010	40.37	5680	-27.46	20230914	2935	40.37	20231010	5680	-27.46	20230914	2935	40.37	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
39	20231124	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	325	2	8.88	765407445	196453	307.83	3660	4000	3660	4755	2565	3660	3898.56	3.08	0	-14955	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	364	13.42	2.25	12	2.15	297.00	1771.00	5680	20230914	-29.84	2935	20231010	35.78	5680	-29.84	20230914	2935	35.78	20231010	5680	-29.84	20230914	2935	35.78	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
40	20231124	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	65	2	1.78	71004355	19221	30.12	3660	3735	3660	4755	2565	3660	3698.06	3.08	0	2985	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	340	12.54	2.10	12	0.21	297.00	1771.00	5680	20230914	-34.42	2935	20231010	26.92	5680	-34.42	20230914	2935	26.92	20231010	5680	-34.42	20230914	2935	26.92	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
41	20231124	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	55	2	1.50	35414380	9590	15.03	3660	3735	3660	4755	2565	3660	3701.50	3.08	0	2349	3800	3730	3680	3610	3560	3705	3585	46	1095	500	2480	5	1	9140444	340	12.51	2.10	12	0.10	297.00	1771.00	5680	20230914	-34.60	2935	20231010	26.58	5680	-34.60	20230914	2935	26.58	20231010	5680	-34.60	20230914	2935	26.58	20231010	2.02	N	179530	500	45 억		281309	N	N	0	N	00	N
42	20231123	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-70	5	-1.88	236365555	63818	107.98	3730	3750	3630	4845	2615	3730	3703.61	3.14	0	-5726	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	335	12.32	2.07	12	0.70	297.00	1771.00	5680	20230914	-35.56	2935	20231010	24.70	5680	-35.56	20230914	2935	24.70	20231010	5680	-35.56	20230914	2935	24.70	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
43	20231123	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-60	5	-1.61	218889510	59034	99.88	3730	3750	3660	4845	2615	3730	3707.73	3.14	0	-4918	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	335	12.36	2.07	12	0.65	297.00	1771.00	5680	20230914	-35.39	2935	20231010	25.04	5680	-35.39	20230914	2935	25.04	20231010	5680	-35.39	20230914	2935	25.04	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
44	20231123	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-5	5	-0.13	147770800	39710	67.19	3730	3750	3695	4845	2615	3730	3721.18	3.14	0	-278	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	340	12.54	2.10	12	0.43	297.00	1771.00	5680	20230914	-34.42	2935	20231010	26.92	5680	-34.42	20230914	2935	26.92	20231010	5680	-34.42	20230914	2935	26.92	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
45	20231123	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	15	2	0.40	117848925	31633	53.52	3730	3750	3695	4845	2615	3730	3725.46	3.14	0	2893	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	342	12.61	2.11	12	0.35	297.00	1771.00	5680	20230914	-34.07	2935	20231010	27.60	5680	-34.07	20230914	2935	27.60	20231010	5680	-34.07	20230914	2935	27.60	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
46	20231123	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	5	2	0.13	87772925	23582	39.90	3730	3750	3695	4845	2615	3730	3721.92	3.14	0	3390	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	341	12.58	2.11	12	0.26	297.00	1771.00	5680	20230914	-34.24	2935	20231010	27.26	5680	-34.24	20230914	2935	27.26	20231010	5680	-34.24	20230914	2935	27.26	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
47	20231123	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	10	2	0.27	67050880	18036	30.52	3730	3745	3695	4845	2615	3730	3717.39	3.14	0	3343	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	342	12.59	2.11	12	0.20	297.00	1771.00	5680	20230914	-34.15	2935	20231010	27.43	5680	-34.15	20230914	2935	27.43	20231010	5680	-34.15	20230914	2935	27.43	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
48	20231123	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-20	5	-0.54	40942540	11011	18.63	3730	3745	3695	4845	2615	3730	3717.98	3.14	0	3427	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	339	12.49	2.09	12	0.12	297.00	1771.00	5680	20230914	-34.68	2935	20231010	26.41	5680	-34.68	20230914	2935	26.41	20231010	5680	-34.68	20230914	2935	26.41	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
49	20231123	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	15	2	0.40	9568245	2565	4.34	3730	3745	3705	4845	2615	3730	3730.35	3.14	0	-7	3786	3757	3701	3672	3616	3772	3687	46	1115	500	2530	5	1	9140444	342	12.61	2.11	12	0.03	297.00	1771.00	5680	20230914	-34.07	2935	20231010	27.60	5680	-34.07	20230914	2935	27.60	20231010	5680	-34.07	20230914	2935	27.60	20231010	2.09	N	179530	500	45 억		287028	N	N	0	N	00	N
50	20231122	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	10	2	0.27	217258960	58992	45.57	3685	3730	3645	4835	2605	3720	3682.60	3.10	0	2786	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	341	12.56	2.11	12	0.65	297.00	1771.00	5680	20230914	-34.33	2935	20231010	27.09	5680	-34.33	20230914	2935	27.09	20231010	5680	-34.33	20230914	2935	27.09	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
51	20231122	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	0	3	0.00	204044225	55440	42.83	3685	3730	3645	4835	2605	3720	3680.45	3.10	0	4003	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	340	12.53	2.10	12	0.61	297.00	1771.00	5680	20230914	-34.51	2935	20231010	26.75	5680	-34.51	20230914	2935	26.75	20231010	5680	-34.51	20230914	2935	26.75	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
52	20231122	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-35	5	-0.94	188359235	51198	39.55	3685	3730	3645	4835	2605	3720	3679.04	3.10	0	4559	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	337	12.41	2.08	12	0.56	297.00	1771.00	5680	20230914	-35.12	2935	20231010	25.55	5680	-35.12	20230914	2935	25.55	20231010	5680	-35.12	20230914	2935	25.55	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
53	20231122	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-65	5	-1.75	166143445	45197	34.92	3685	3730	3645	4835	2605	3720	3675.98	3.10	0	5313	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	334	12.31	2.06	12	0.49	297.00	1771.00	5680	20230914	-35.65	2935	20231010	24.53	5680	-35.65	20230914	2935	24.53	20231010	5680	-35.65	20230914	2935	24.53	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
54	20231122	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-30	5	-0.81	142420725	38714	29.91	3685	3730	3645	4835	2605	3720	3678.79	3.10	0	6039	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	337	12.42	2.08	12	0.42	297.00	1771.00	5680	20230914	-35.04	2935	20231010	25.72	5680	-35.04	20230914	2935	25.72	20231010	5680	-35.04	20230914	2935	25.72	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
55	20231122	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-30	5	-0.81	132779940	36092	27.88	3685	3730	3645	4835	2605	3720	3678.93	3.10	0	5733	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	337	12.42	2.08	12	0.39	297.00	1771.00	5680	20230914	-35.04	2935	20231010	25.72	5680	-35.04	20230914	2935	25.72	20231010	5680	-35.04	20230914	2935	25.72	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
56	20231122	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-35	5	-0.94	105003000	28535	22.04	3685	3730	3645	4835	2605	3720	3679.80	3.10	0	5659	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	337	12.41	2.08	12	0.31	297.00	1771.00	5680	20230914	-35.12	2935	20231010	25.55	5680	-35.12	20230914	2935	25.55	20231010	5680	-35.12	20230914	2935	25.55	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
57	20231122	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-30	5	-0.81	39643315	10844	8.38	3685	3720	3645	4835	2605	3720	3655.78	3.10	0	9324	3950	3835	3685	3570	3420	3892	3627	46	1115	500	2520	5	1	9140444	337	12.42	2.08	12	0.12	297.00	1771.00	5680	20230914	-35.04	2935	20231010	25.72	5680	-35.04	20230914	2935	25.72	20231010	5680	-35.04	20230914	2935	25.72	20231010	2.14	N	179530	500	45 억		283367	N	N	0	N	00	N
58	20231121	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	75	2	2.06	479686975	129066	64.58	3665	3800	3535	4735	2555	3645	3716.59	3.04	0	3194	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	340	12.53	2.10	12	1.41	297.00	1771.00	5680	20230914	-34.51	2935	20231010	26.75	5680	-34.51	20230914	2935	26.75	20231010	5680	-34.51	20230914	2935	26.75	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
59	20231121	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	60	2	1.65	468302285	126007	63.05	3665	3800	3535	4735	2555	3645	3716.48	3.04	0	3493	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	339	12.47	2.09	12	1.38	297.00	1771.00	5680	20230914	-34.77	2935	20231010	26.24	5680	-34.77	20230914	2935	26.24	20231010	5680	-34.77	20230914	2935	26.24	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
60	20231121	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	85	2	2.33	445346545	119816	59.95	3665	3800	3535	4735	2555	3645	3716.92	3.04	0	3566	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	341	12.56	2.11	12	1.31	297.00	1771.00	5680	20230914	-34.33	2935	20231010	27.09	5680	-34.33	20230914	2935	27.09	20231010	5680	-34.33	20230914	2935	27.09	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
61	20231121	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	130	2	3.57	432623490	116427	58.26	3665	3800	3535	4735	2555	3645	3715.83	3.04	0	3706	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	345	12.71	2.13	12	1.27	297.00	1771.00	5680	20230914	-33.54	2935	20231010	28.62	5680	-33.54	20230914	2935	28.62	20231010	5680	-33.54	20230914	2935	28.62	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
62	20231121	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	105	2	2.88	339978965	91853	45.96	3665	3800	3535	4735	2555	3645	3701.34	3.04	0	9714	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	343	12.63	2.12	12	1.00	297.00	1771.00	5680	20230914	-33.98	2935	20231010	27.77	5680	-33.98	20230914	2935	27.77	20231010	5680	-33.98	20230914	2935	27.77	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
63	20231121	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	75	2	2.06	306294615	82842	41.45	3665	3800	3535	4735	2555	3645	3697.33	3.04	0	10031	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	340	12.53	2.10	12	0.91	297.00	1771.00	5680	20230914	-34.51	2935	20231010	26.75	5680	-34.51	20230914	2935	26.75	20231010	5680	-34.51	20230914	2935	26.75	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
64	20231121	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	35	2	0.96	145820285	39960	19.99	3665	3720	3535	4735	2555	3645	3649.16	3.04	0	-2259	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	336	12.39	2.08	12	0.44	297.00	1771.00	5680	20230914	-35.21	2935	20231010	25.38	5680	-35.21	20230914	2935	25.38	20231010	5680	-35.21	20230914	2935	25.38	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
65	20231121	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-15	5	-0.41	64609870	17598	8.81	3665	3720	3600	4735	2555	3645	3671.43	3.04	0	-2857	3848	3746	3623	3521	3398	3797	3572	46	1090	500	2470	5	1	9140444	332	12.22	2.05	12	0.19	297.00	1771.00	5680	20230914	-36.09	2935	20231010	23.68	5680	-36.09	20230914	2935	23.68	20231010	5680	-36.09	20230914	2935	23.68	20231010	1.95	N	179530	500	45 억		278250	N	N	0	N	00	N
66	20231120	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	165	2	4.74	717176610	197302	43.81	3500	3725	3500	4520	2440	3480	3634.89	3.22	0	-15293	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	333	12.27	2.06	12	2.16	297.00	1771.00	5680	20230914	-35.83	2935	20231010	24.19	5680	-35.83	20230914	2935	24.19	20231010	5680	-35.83	20230914	2935	24.19	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
67	20231120	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	155	2	4.45	699242480	192378	42.72	3500	3725	3500	4520	2440	3480	3634.73	3.22	0	-15109	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	332	12.24	2.05	12	2.10	297.00	1771.00	5680	20230914	-36.00	2935	20231010	23.85	5680	-36.00	20230914	2935	23.85	20231010	5680	-36.00	20230914	2935	23.85	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
68	20231120	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	110	2	3.16	588501485	161855	35.94	3500	3725	3500	4520	2440	3480	3635.98	3.22	0	-9432	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	328	12.09	2.03	12	1.77	297.00	1771.00	5680	20230914	-36.80	2935	20231010	22.32	5680	-36.80	20230914	2935	22.32	20231010	5680	-36.80	20230914	2935	22.32	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
69	20231120	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	125	2	3.59	547545575	150434	33.41	3500	3725	3500	4520	2440	3480	3639.77	3.22	0	-11079	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	330	12.14	2.04	12	1.65	297.00	1771.00	5680	20230914	-36.53	2935	20231010	22.83	5680	-36.53	20230914	2935	22.83	20231010	5680	-36.53	20230914	2935	22.83	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
70	20231120	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	155	2	4.45	534611665	146863	32.61	3500	3725	3500	4520	2440	3480	3640.21	3.22	0	-8406	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	332	12.24	2.05	12	1.61	297.00	1771.00	5680	20230914	-36.00	2935	20231010	23.85	5680	-36.00	20230914	2935	23.85	20231010	5680	-36.00	20230914	2935	23.85	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
71	20231120	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	130	2	3.74	475077250	130502	28.98	3500	3725	3500	4520	2440	3480	3640.38	3.22	0	-7389	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	330	12.15	2.04	12	1.43	297.00	1771.00	5680	20230914	-36.44	2935	20231010	23.00	5680	-36.44	20230914	2935	23.00	20231010	5680	-36.44	20230914	2935	23.00	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
72	20231120	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	145	2	4.17	407697495	111781	24.82	3500	3725	3500	4520	2440	3480	3647.29	3.22	0	-6611	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	331	12.21	2.05	12	1.22	297.00	1771.00	5680	20230914	-36.18	2935	20231010	23.51	5680	-36.18	20230914	2935	23.51	20231010	5680	-36.18	20230914	2935	23.51	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
73	20231120	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	130	2	3.74	79076445	22007	4.89	3500	3645	3500	4520	2440	3480	3593.24	3.22	0	5320	4056	3767	3556	3267	3056	3912	3412	46	1040	500	2360	5	1	9140444	330	12.15	2.04	12	0.24	297.00	1771.00	5680	20230914	-36.44	2935	20231010	23.00	5680	-36.44	20230914	2935	23.00	20231010	5680	-36.44	20230914	2935	23.00	20231010	1.98	N	179530	500	45 억		294021	N	N	0	N	00	N
74	20231117	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	85	2	2.50	1596664545	446649	205.53	3430	3845	3345	4410	2380	3395	3575.18	3.20	0	-68	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	318	11.72	1.96	12	4.89	297.00	1771.00	5680	20230914	-38.73	2935	20231010	18.57	5680	-38.73	20230914	2935	18.57	20231010	5680	-38.73	20230914	2935	18.57	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
75	20231117	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	85	2	2.50	1565376875	437612	201.37	3430	3845	3345	4410	2380	3395	3577.09	3.20	0	-472	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	318	11.72	1.96	12	4.79	297.00	1771.00	5680	20230914	-38.73	2935	20231010	18.57	5680	-38.73	20230914	2935	18.57	20231010	5680	-38.73	20230914	2935	18.57	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
76	20231117	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	80	2	2.36	1476126075	412355	189.75	3430	3845	3345	4410	2380	3395	3579.75	3.20	0	2818	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	318	11.70	1.96	12	4.51	297.00	1771.00	5680	20230914	-38.82	2935	20231010	18.40	5680	-38.82	20230914	2935	18.40	20231010	5680	-38.82	20230914	2935	18.40	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
77	20231117	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	75	2	2.21	1417892785	395538	182.01	3430	3845	3345	4410	2380	3395	3584.72	3.20	0	2104	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	317	11.68	1.96	12	4.33	297.00	1771.00	5680	20230914	-38.91	2935	20231010	18.23	5680	-38.91	20230914	2935	18.23	20231010	5680	-38.91	20230914	2935	18.23	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
78	20231117	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	100	2	2.95	1370558325	382054	175.81	3430	3845	3345	4410	2380	3395	3587.34	3.20	0	1022	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	319	11.77	1.97	12	4.18	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
79	20231117	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	260	2	7.66	512233130	146316	67.33	3430	3660	3345	4410	2380	3395	3500.87	3.20	0	7781	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	334	12.31	2.06	12	1.60	297.00	1771.00	5680	20230914	-35.65	2935	20231010	24.53	5680	-35.65	20230914	2935	24.53	20231010	5680	-35.65	20230914	2935	24.53	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
80	20231117	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-25	5	-0.74	235085310	68962	31.73	3430	3640	3345	4410	2380	3395	3408.91	3.20	0	-1290	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	308	11.35	1.90	12	0.75	297.00	1771.00	5680	20230914	-40.67	2935	20231010	14.82	5680	-40.67	20230914	2935	14.82	20231010	5680	-40.67	20230914	2935	14.82	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
81	20231117	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-15	5	-0.44	156205460	45493	20.93	3430	3640	3380	4410	2380	3395	3433.62	3.20	0	-115	3738	3566	3308	3136	2878	3652	3222	46	1015	500	2300	5	1	9140444	309	11.38	1.91	12	0.50	297.00	1771.00	5680	20230914	-40.49	2935	20231010	15.16	5680	-40.49	20230914	2935	15.16	20231010	5680	-40.49	20230914	2935	15.16	20231010	1.95	N	179530	500	45 억		292828	N	N	0	N	00	N
82	20231116	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	240	2	7.75	691180640	208664	999.16	3095	3480	3050	4020	2170	3095	3312.41	3.15	0	11249	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	305	11.23	1.88	12	2.28	297.00	1771.00	5680	20230914	-41.29	2935	20231010	13.63	5680	-41.29	20230914	2935	13.63	20231010	5680	-41.29	20230914	2935	13.63	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
83	20231116	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	290	2	9.37	670054455	202376	969.05	3095	3480	3050	4020	2170	3095	3310.94	3.15	0	10852	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	309	11.40	1.91	12	2.21	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	5680	-40.40	20230914	2935	15.33	20231010	5680	-40.40	20230914	2935	15.33	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
84	20231116	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	205	2	6.62	416056695	127742	611.67	3095	3400	3050	4020	2170	3095	3257.01	3.15	0	8079	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	302	11.11	1.86	12	1.40	297.00	1771.00	5680	20230914	-41.90	2935	20231010	12.44	5680	-41.90	20230914	2935	12.44	20231010	5680	-41.90	20230914	2935	12.44	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
85	20231116	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	255	2	8.24	330901415	101979	488.31	3095	3400	3050	4020	2170	3095	3244.80	3.15	0	5501	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	306	11.28	1.89	12	1.12	297.00	1771.00	5680	20230914	-41.02	2935	20231010	14.14	5680	-41.02	20230914	2935	14.14	20231010	5680	-41.02	20230914	2935	14.14	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
86	20231116	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	145	2	4.68	126983325	40624	194.52	3095	3250	3050	4020	2170	3095	3125.82	3.15	0	1215	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	296	10.91	1.83	12	0.44	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	5680	-42.96	20230914	2935	10.39	20231010	5680	-42.96	20230914	2935	10.39	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
87	20231116	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-15	5	-0.48	63597560	20398	97.67	3095	3250	3055	4020	2170	3095	3117.83	3.15	0	-3100	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	282	10.37	1.74	12	0.22	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	5680	-45.77	20230914	2935	4.94	20231010	5680	-45.77	20230914	2935	4.94	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
88	20231116	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	10	2	0.32	17046395	5509	26.38	3095	3105	3055	4020	2170	3095	3094.28	3.15	0	-4178	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	284	10.45	1.75	12	0.06	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	5680	-45.33	20230914	2935	5.79	20231010	5680	-45.33	20230914	2935	5.79	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
89	20231116	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	0	3	0.00	0	0	0.00	0	0	0	4020	2170	3095	0.00	3.15	0	0	3175	3135	3085	3045	2995	3110	3020	46	925	500	2100	5	1	9140444	283	10.42	1.75	12	0.00	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	5680	-45.51	20230914	2935	5.45	20231010	5680	-45.51	20230914	2935	5.45	20231010	1.90	N	179530	500	45 억		287873	N	N	0	N	00	N
90	20231115	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	25	2	0.81	64074100	20884	82.48	3100	3125	3035	3990	2150	3070	3068.10	3.14	0	1089	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	283	10.42	1.75	12	0.23	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	5680	-45.51	20230914	2935	5.45	20231010	5680	-45.51	20230914	2935	5.45	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
91	20231115	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-5	5	-0.16	51733420	16869	66.62	3100	3125	3035	3990	2150	3070	3066.77	3.14	0	2798	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	280	10.32	1.73	12	0.18	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	5680	-46.04	20230914	2935	4.43	20231010	5680	-46.04	20230914	2935	4.43	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
92	20231115	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	20	2	0.65	30822815	10000	39.49	3100	3125	3045	3990	2150	3070	3082.28	3.14	0	496	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	282	10.40	1.74	12	0.11	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
93	20231115	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-20	5	-0.65	25519445	8271	32.66	3100	3125	3050	3990	2150	3070	3085.41	3.14	0	374	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	279	10.27	1.72	12	0.09	297.00	1771.00	5680	20230914	-46.30	2935	20231010	3.92	5680	-46.30	20230914	2935	3.92	20231010	5680	-46.30	20230914	2935	3.92	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
94	20231115	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	15	2	0.49	14320405	4629	18.28	3100	3125	3075	3990	2150	3070	3093.63	3.14	0	197	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	282	10.39	1.74	12	0.05	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	5680	-45.69	20230914	2935	5.11	20231010	5680	-45.69	20230914	2935	5.11	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
95	20231115	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	20	2	0.65	11356910	3666	14.48	3100	3125	3080	3990	2150	3070	3097.90	3.14	0	198	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	282	10.40	1.74	12	0.04	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
96	20231115	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	15	2	0.49	5567790	1795	7.09	3100	3125	3085	3990	2150	3070	3101.83	3.14	0	242	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	282	10.39	1.74	12	0.02	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	5680	-45.69	20230914	2935	5.11	20231010	5680	-45.69	20230914	2935	5.11	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
97	20231115	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	50	2	1.63	2651965	855	3.38	3100	3125	3100	3990	2150	3070	3101.71	3.14	0	10	3140	3105	3065	3030	2990	3122	3047	46	920	500	2080	5	1	9140444	285	10.51	1.76	12	0.01	297.00	1771.00	5680	20230914	-45.07	2935	20231010	6.30	5680	-45.07	20230914	2935	6.30	20231010	5680	-45.07	20230914	2935	6.30	20231010	1.53	N	179530	500	45 억		286784	N	N	0	N	00	N
98	20231114	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	5	2	0.16	77277255	25321	31.75	3050	3100	3025	3980	2150	3065	3051.90	3.11	0	2735	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	281	10.34	1.73	12	0.28	297.00	1771.00	5680	20230914	-45.95	2935	20231010	4.60	5680	-45.95	20230914	2935	4.60	20231010	5680	-45.95	20230914	2935	4.60	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
99	20231114	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	20	2	0.65	74075020	24278	30.45	3050	3100	3025	3980	2150	3065	3051.12	3.11	0	2727	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	282	10.39	1.74	12	0.27	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	5680	-45.69	20230914	2935	5.11	20231010	5680	-45.69	20230914	2935	5.11	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
100	20231114	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	15	2	0.49	66299490	21754	27.28	3050	3100	3025	3980	2150	3065	3047.69	3.11	0	2638	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	282	10.37	1.74	12	0.24	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	5680	-45.77	20230914	2935	4.94	20231010	5680	-45.77	20230914	2935	4.94	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
101	20231114	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-5	5	-0.16	60642440	19909	24.97	3050	3100	3025	3980	2150	3065	3045.98	3.11	0	2909	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	280	10.30	1.73	12	0.22	297.00	1771.00	5680	20230914	-46.13	2935	20231010	4.26	5680	-46.13	20230914	2935	4.26	20231010	5680	-46.13	20230914	2935	4.26	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
102	20231114	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-35	5	-1.14	47624085	15643	19.62	3050	3100	3025	3980	2150	3065	3044.43	3.11	0	2716	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	277	10.20	1.71	12	0.17	297.00	1771.00	5680	20230914	-46.65	2935	20231010	3.24	5680	-46.65	20230914	2935	3.24	20231010	5680	-46.65	20230914	2935	3.24	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
103	20231114	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	0	3	0.00	39463760	12956	16.25	3050	3100	3025	3980	2150	3065	3045.98	3.11	0	3276	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	280	10.32	1.73	12	0.14	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	5680	-46.04	20230914	2935	4.43	20231010	5680	-46.04	20230914	2935	4.43	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
104	20231114	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-30	5	-0.98	23335050	7650	9.59	3050	3100	3025	3980	2150	3065	3050.33	3.11	0	2826	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	277	10.22	1.71	12	0.08	297.00	1771.00	5680	20230914	-46.57	2935	20231010	3.41	5680	-46.57	20230914	2935	3.41	20231010	5680	-46.57	20230914	2935	3.41	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
105	20231114	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	0	3	0.00	10282765	3365	4.22	3050	3065	3025	3980	2150	3065	3055.80	3.11	0	594	3328	3196	3068	2936	2808	3132	2872	46	915	500	2080	5	1	9140444	280	10.32	1.73	12	0.04	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	5680	-46.04	20230914	2935	4.43	20231010	5680	-46.04	20230914	2935	4.43	20231010	1.46	N	179530	500	45 억		284049	N	N	0	N	00	N
106	20231113	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-135	5	-4.22	241992375	79743	500.68	3200	3200	2940	4160	2240	3200	3034.65	3.13	0	-1611	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	280	10.32	1.73	12	0.87	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	5680	-46.04	20230914	2935	4.43	20231010	5680	-46.04	20230914	2935	4.43	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
107	20231113	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-155	5	-4.84	240413910	79228	497.44	3200	3200	2940	4160	2240	3200	3034.46	3.13	0	-1510	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	278	10.25	1.72	12	0.87	297.00	1771.00	5680	20230914	-46.39	2935	20231010	3.75	5680	-46.39	20230914	2935	3.75	20231010	5680	-46.39	20230914	2935	3.75	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
108	20231113	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-195	5	-6.09	182302355	60004	376.74	3200	3200	2940	4160	2240	3200	3038.17	3.13	0	2595	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	275	10.12	1.70	12	0.66	297.00	1771.00	5680	20230914	-47.10	2935	20231010	2.39	5680	-47.10	20230914	2935	2.39	20231010	5680	-47.10	20230914	2935	2.39	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
109	20231113	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-210	5	-6.56	178417925	58717	368.66	3200	3200	2940	4160	2240	3200	3038.61	3.13	0	3128	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	273	10.07	1.69	12	0.64	297.00	1771.00	5680	20230914	-47.36	2935	20231010	1.87	5680	-47.36	20230914	2935	1.87	20231010	5680	-47.36	20230914	2935	1.87	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
110	20231113	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-135	5	-4.22	70851245	23011	144.48	3200	3200	3050	4160	2240	3200	3079.02	3.13	0	1841	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	280	10.32	1.73	12	0.25	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	5680	-46.04	20230914	2935	4.43	20231010	5680	-46.04	20230914	2935	4.43	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
111	20231113	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-80	5	-2.50	13088415	4157	26.10	3200	3200	3110	4160	2240	3200	3148.52	3.13	0	657	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	285	10.51	1.76	12	0.05	297.00	1771.00	5680	20230914	-45.07	2935	20231010	6.30	5680	-45.07	20230914	2935	6.30	20231010	5680	-45.07	20230914	2935	6.30	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
112	20231113	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-25	5	-0.78	3701795	1158	7.27	3200	3200	3170	4160	2240	3200	3196.71	3.13	0	257	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	290	10.69	1.79	12	0.01	297.00	1771.00	5680	20230914	-44.10	2935	20231010	8.18	5680	-44.10	20230914	2935	8.18	20231010	5680	-44.10	20230914	2935	8.18	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
113	20231113	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-10	5	-0.31	1537860	481	3.02	3200	3200	3185	4160	2240	3200	3197.21	3.13	0	90	3283	3241	3173	3131	3063	3262	3152	46	960	500	2170	5	1	9140444	292	10.74	1.80	12	0.01	297.00	1771.00	5680	20230914	-43.84	2935	20231010	8.69	5680	-43.84	20230914	2935	8.69	20231010	5680	-43.84	20230914	2935	8.69	20231010	1.46	N	179530	500	45 억		285660	N	N	0	N	00	N
114	20231110	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	0	3	0.00	50262540	15927	124.25	3115	3215	3105	4160	2240	3200	3155.81	3.11	0	1564	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	292	10.77	1.81	12	0.17	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
115	20231110	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	10	2	0.31	49105405	15565	121.43	3115	3215	3105	4160	2240	3200	3154.86	3.11	0	1562	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	293	10.81	1.81	12	0.17	297.00	1771.00	5680	20230914	-43.49	2935	20231010	9.37	5680	-43.49	20230914	2935	9.37	20231010	5680	-43.49	20230914	2935	9.37	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
116	20231110	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	5	2	0.16	47468365	15053	117.44	3115	3215	3105	4160	2240	3200	3153.42	3.11	0	1581	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	293	10.79	1.81	12	0.16	297.00	1771.00	5680	20230914	-43.57	2935	20231010	9.20	5680	-43.57	20230914	2935	9.20	20231010	5680	-43.57	20230914	2935	9.20	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
117	20231110	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-10	5	-0.31	39701780	12626	98.50	3115	3215	3105	4160	2240	3200	3144.45	3.11	0	1602	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	292	10.74	1.80	12	0.14	297.00	1771.00	5680	20230914	-43.84	2935	20231010	8.69	5680	-43.84	20230914	2935	8.69	20231010	5680	-43.84	20230914	2935	8.69	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
118	20231110	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	15	2	0.47	38491490	12248	95.55	3115	3215	3105	4160	2240	3200	3142.68	3.11	0	1604	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	294	10.82	1.82	12	0.13	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
119	20231110	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-50	5	-1.56	26033190	8306	64.80	3115	3180	3105	4160	2240	3200	3134.26	3.11	0	1540	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	288	10.61	1.78	12	0.09	297.00	1771.00	5680	20230914	-44.54	2935	20231010	7.33	5680	-44.54	20230914	2935	7.33	20231010	5680	-44.54	20230914	2935	7.33	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
120	20231110	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-50	5	-1.56	17537885	5591	43.62	3115	3150	3115	4160	2240	3200	3136.81	3.11	0	1588	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	288	10.61	1.78	12	0.06	297.00	1771.00	5680	20230914	-44.54	2935	20231010	7.33	5680	-44.54	20230914	2935	7.33	20231010	5680	-44.54	20230914	2935	7.33	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
121	20231110	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-75	5	-2.34	367580	118	0.92	3115	3125	3115	4160	2240	3200	3115.08	3.11	0	1	3320	3260	3210	3150	3100	3235	3125	46	960	500	2170	5	1	9140444	286	10.52	1.76	12	0.00	297.00	1771.00	5680	20230914	-44.98	2935	20231010	6.47	5680	-44.98	20230914	2935	6.47	20231010	5680	-44.98	20230914	2935	6.47	20231010	1.46	N	179530	500	45 억		284077	N	N	0	N	00	N
122	20231109	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-80	5	-2.44	41168940	12818	92.99	3270	3270	3160	4260	2300	3280	3211.81	3.11	0	127	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	292	10.77	1.81	12	0.14	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
123	20231109	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-40	5	-1.22	29566605	9199	66.73	3270	3270	3160	4260	2300	3280	3214.11	3.11	0	61	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	296	10.91	1.83	12	0.10	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	5680	-42.96	20230914	2935	10.39	20231010	5680	-42.96	20230914	2935	10.39	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
124	20231109	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-55	5	-1.68	23487415	7329	53.17	3270	3270	3160	4260	2300	3280	3204.72	3.11	0	775	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	295	10.86	1.82	12	0.08	297.00	1771.00	5680	20230914	-43.22	2935	20231010	9.88	5680	-43.22	20230914	2935	9.88	20231010	5680	-43.22	20230914	2935	9.88	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
125	20231109	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-65	5	-1.98	22824970	7124	51.68	3270	3270	3160	4260	2300	3280	3203.95	3.11	0	859	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	294	10.82	1.82	12	0.08	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
126	20231109	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-25	5	-0.76	20505430	6404	46.46	3270	3270	3160	4260	2300	3280	3201.97	3.11	0	897	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	298	10.96	1.84	12	0.07	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	5680	-42.69	20230914	2935	10.90	20231010	5680	-42.69	20230914	2935	10.90	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
127	20231109	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-65	5	-1.98	18105365	5661	41.07	3270	3270	3160	4260	2300	3280	3198.26	3.11	0	981	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	294	10.82	1.82	12	0.06	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
128	20231109	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-115	5	-3.51	13704870	4283	31.07	3270	3270	3160	4260	2300	3280	3199.83	3.11	0	991	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	289	10.66	1.79	12	0.05	297.00	1771.00	5680	20230914	-44.28	2935	20231010	7.84	5680	-44.28	20230914	2935	7.84	20231010	5680	-44.28	20230914	2935	7.84	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
129	20231109	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-30	5	-0.91	394285	121	0.88	3270	3270	3250	4260	2300	3280	3258.55	3.11	0	-10	3326	3302	3271	3247	3216	3315	3260	46	980	500	2230	5	1	9140444	297	10.94	1.84	12	0.00	297.00	1771.00	5680	20230914	-42.78	2935	20231010	10.73	5680	-42.78	20230914	2935	10.73	20231010	5680	-42.78	20230914	2935	10.73	20231010	1.27	N	179530	500	45 억		283950	N	N	0	N	00	N
130	20231108	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	60	2	1.86	45128895	13785	36.01	3240	3295	3240	4185	2255	3220	3273.77	3.13	0	-1826	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	300	11.04	1.85	12	0.15	297.00	1771.00	5680	20230914	-42.25	2935	20231010	11.75	5680	-42.25	20230914	2935	11.75	20231010	5680	-42.25	20230914	2935	11.75	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
131	20231108	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	60	2	1.86	38152495	11655	30.45	3240	3295	3240	4185	2255	3220	3273.49	3.13	0	174	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	300	11.04	1.85	12	0.13	297.00	1771.00	5680	20230914	-42.25	2935	20231010	11.75	5680	-42.25	20230914	2935	11.75	20231010	5680	-42.25	20230914	2935	11.75	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
132	20231108	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	55	2	1.71	35766780	10922	28.53	3240	3295	3240	4185	2255	3220	3274.75	3.13	0	250	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	299	11.03	1.85	12	0.12	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
133	20231108	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	60	2	1.86	29826260	9108	23.79	3240	3295	3240	4185	2255	3220	3274.73	3.13	0	499	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	300	11.04	1.85	12	0.10	297.00	1771.00	5680	20230914	-42.25	2935	20231010	11.75	5680	-42.25	20230914	2935	11.75	20231010	5680	-42.25	20230914	2935	11.75	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
134	20231108	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	55	2	1.71	14046930	4304	11.24	3240	3285	3240	4185	2255	3220	3263.69	3.13	0	307	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	299	11.03	1.85	12	0.05	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
135	20231108	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	50	2	1.55	10445625	3201	8.36	3240	3285	3240	4185	2255	3220	3263.24	3.13	0	308	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	299	11.01	1.85	12	0.04	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	5680	-42.43	20230914	2935	11.41	20231010	5680	-42.43	20230914	2935	11.41	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
136	20231108	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	25	2	0.78	4299995	1321	3.45	3240	3285	3240	4185	2255	3220	3255.11	3.13	0	350	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	297	10.93	1.83	12	0.01	297.00	1771.00	5680	20230914	-42.87	2935	20231010	10.56	5680	-42.87	20230914	2935	10.56	20231010	5680	-42.87	20230914	2935	10.56	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
137	20231108	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	30	2	0.93	1165935	358	0.94	3240	3285	3240	4185	2255	3220	3256.80	3.13	0	0	3370	3295	3215	3140	3060	3297	3142	46	965	500	2180	5	1	9140444	297	10.94	1.84	12	0.00	297.00	1771.00	5680	20230914	-42.78	2935	20231010	10.73	5680	-42.78	20230914	2935	10.73	20231010	5680	-42.78	20230914	2935	10.73	20231010	1.26	N	179530	500	45 억		285776	N	N	0	N	00	N
138	20231107	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	0	3	0.00	121862670	38078	284.14	3220	3290	3135	4185	2255	3220	3200.27	3.15	0	-1669	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	294	10.84	1.82	12	0.42	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	5680	-43.31	20230914	2935	9.71	20231010	5680	-43.31	20230914	2935	9.71	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
139	20231107	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	15	2	0.47	115222165	36021	268.79	3220	3290	3135	4185	2255	3220	3198.66	3.15	0	-2161	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	296	10.89	1.83	12	0.39	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
140	20231107	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	35	2	1.09	112339815	35135	262.18	3220	3290	3135	4185	2255	3220	3197.28	3.15	0	-2228	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	298	10.96	1.84	12	0.38	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	5680	-42.69	20230914	2935	10.90	20231010	5680	-42.69	20230914	2935	10.90	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
141	20231107	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	0	3	0.00	94418395	29632	221.12	3220	3240	3135	4185	2255	3220	3186.19	3.15	0	-2307	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	294	10.84	1.82	12	0.32	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	5680	-43.31	20230914	2935	9.71	20231010	5680	-43.31	20230914	2935	9.71	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
142	20231107	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-45	5	-1.40	86884965	27274	203.52	3220	3240	3170	4185	2255	3220	3185.44	3.15	0	-2081	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	290	10.69	1.79	12	0.30	297.00	1771.00	5680	20230914	-44.10	2935	20231010	8.18	5680	-44.10	20230914	2935	8.18	20231010	5680	-44.10	20230914	2935	8.18	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
143	20231107	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-25	5	-0.78	78239390	24556	183.24	3220	3240	3175	4185	2255	3220	3185.95	3.15	0	-1410	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	292	10.76	1.80	12	0.27	297.00	1771.00	5680	20230914	-43.75	2935	20231010	8.86	5680	-43.75	20230914	2935	8.86	20231010	5680	-43.75	20230914	2935	8.86	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
144	20231107	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	5	2	0.16	17843155	5557	41.47	3220	3240	3175	4185	2255	3220	3210.68	3.15	0	-2450	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	295	10.86	1.82	12	0.06	297.00	1771.00	5680	20230914	-43.22	2935	20231010	9.88	5680	-43.22	20230914	2935	9.88	20231010	5680	-43.22	20230914	2935	9.88	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
145	20231107	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-25	5	-0.78	10537045	3282	24.49	3220	3220	3175	4185	2255	3220	3210.10	3.15	0	-2204	3280	3250	3205	3175	3130	3265	3190	46	965	500	2180	5	1	9140444	292	10.76	1.80	12	0.04	297.00	1771.00	5680	20230914	-43.75	2935	20231010	8.86	5680	-43.75	20230914	2935	8.86	20231010	5680	-43.75	20230914	2935	8.86	20231010	1.25	N	179530	500	45 억		287779	N	N	0	N	00	N
146	20231106	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	40	2	1.26	42912420	13401	69.49	3180	3235	3160	4130	2230	3180	3202.18	3.16	0	-912	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	294	10.84	1.82	12	0.15	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	5680	-43.31	20230914	2935	9.71	20231010	5680	-43.31	20230914	2935	9.71	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
147	20231106	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	45	2	1.42	41211640	12873	66.75	3180	3235	3160	4130	2230	3180	3201.40	3.16	0	-876	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	295	10.86	1.82	12	0.14	297.00	1771.00	5680	20230914	-43.22	2935	20231010	9.88	5680	-43.22	20230914	2935	9.88	20231010	5680	-43.22	20230914	2935	9.88	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
148	20231106	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-20	5	-0.63	39391330	12307	63.82	3180	3235	3160	4130	2230	3180	3200.73	3.16	0	-837	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	289	10.64	1.78	12	0.13	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	5680	-44.37	20230914	2935	7.67	20231010	5680	-44.37	20230914	2935	7.67	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
149	20231106	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	50	2	1.57	33061610	10326	53.55	3180	3235	3180	4130	2230	3180	3201.78	3.16	0	-920	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	295	10.88	1.82	12	0.11	297.00	1771.00	5680	20230914	-43.13	2935	20231010	10.05	5680	-43.13	20230914	2935	10.05	20231010	5680	-43.13	20230914	2935	10.05	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
150	20231106	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	40	2	1.26	31396385	9809	50.87	3180	3235	3180	4130	2230	3180	3200.77	3.16	0	-910	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	294	10.84	1.82	12	0.11	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	5680	-43.31	20230914	2935	9.71	20231010	5680	-43.31	20230914	2935	9.71	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
151	20231106	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	35	2	1.10	27157140	8492	44.04	3180	3235	3180	4130	2230	3180	3197.97	3.16	0	-706	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	294	10.82	1.82	12	0.09	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
152	20231106	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	40	2	1.26	24950125	7806	40.48	3180	3235	3180	4130	2230	3180	3196.28	3.16	0	-558	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	294	10.84	1.82	12	0.09	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	5680	-43.31	20230914	2935	9.71	20231010	5680	-43.31	20230914	2935	9.71	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
153	20231106	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	15	2	0.47	11390805	3582	18.57	3180	3195	3180	4130	2230	3180	3180.01	3.16	0	-548	3360	3270	3160	3070	2960	3215	3015	46	950	500	2160	5	1	9140444	292	10.76	1.80	12	0.04	297.00	1771.00	5680	20230914	-43.75	2935	20231010	8.86	5680	-43.75	20230914	2935	8.86	20231010	5680	-43.75	20230914	2935	8.86	20231010	1.25	N	179530	500	45 억		288672	N	N	0	N	00	N
154	20231103	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	20	2	0.63	60393705	19284	112.38	3185	3250	3050	4105	2215	3160	3130.82	3.11	0	4447	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	291	10.71	1.80	12	0.21	297.00	1771.00	5680	20230914	-44.01	2935	20231010	8.35	5680	-44.01	20230914	2935	8.35	20231010	5680	-44.01	20230914	2935	8.35	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
155	20231103	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-15	5	-0.47	59939675	19141	111.54	3185	3250	3050	4105	2215	3160	3130.48	3.11	0	4507	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	287	10.59	1.78	12	0.21	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	5680	-44.63	20230914	2935	7.16	20231010	5680	-44.63	20230914	2935	7.16	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
156	20231103	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	10	2	0.32	55796460	17827	103.89	3185	3250	3050	4105	2215	3160	3128.75	3.11	0	4331	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	290	10.67	1.79	12	0.20	297.00	1771.00	5680	20230914	-44.19	2935	20231010	8.01	5680	-44.19	20230914	2935	8.01	20231010	5680	-44.19	20230914	2935	8.01	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
157	20231103	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	0	3	0.00	54814320	17517	102.08	3185	3250	3050	4105	2215	3160	3128.02	3.11	0	4112	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	289	10.64	1.78	12	0.19	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	5680	-44.37	20230914	2935	7.67	20231010	5680	-44.37	20230914	2935	7.67	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
158	20231103	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	25	2	0.79	53322455	17047	99.34	3185	3250	3050	4105	2215	3160	3126.70	3.11	0	4052	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	291	10.72	1.80	12	0.19	297.00	1771.00	5680	20230914	-43.93	2935	20231010	8.52	5680	-43.93	20230914	2935	8.52	20231010	5680	-43.93	20230914	2935	8.52	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
159	20231103	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-25	5	-0.79	48908390	15646	91.18	3185	3250	3050	4105	2215	3160	3124.46	3.11	0	3279	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	287	10.56	1.77	12	0.17	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	5680	-44.81	20230914	2935	6.81	20231010	5680	-44.81	20230914	2935	6.81	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
160	20231103	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-55	5	-1.74	32087110	10283	59.92	3185	3250	3050	4105	2215	3160	3117.73	3.11	0	392	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	284	10.45	1.75	12	0.11	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	5680	-45.33	20230914	2935	5.79	20231010	5680	-45.33	20230914	2935	5.79	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
161	20231103	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	0	3	0.00	9234890	2891	16.85	3185	3250	3160	4105	2215	3160	3204.32	3.11	0	-172	3293	3226	3148	3081	3003	3260	3115	46	945	500	2140	5	1	9140444	289	10.64	1.78	12	0.03	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	5680	-44.37	20230914	2935	7.67	20231010	5680	-44.37	20230914	2935	7.67	20231010	1.25	N	179530	500	45 억		284225	N	N	0	N	00	N
162	20231102	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	55	2	1.77	53847090	17160	104.99	3080	3215	3070	4035	2175	3105	3137.94	3.07	0	3641	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	289	10.64	1.78	12	0.19	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	5680	-44.37	20230914	2935	7.67	20231010	5680	-44.37	20230914	2935	7.67	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
163	20231102	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	50	2	1.61	53695480	17112	104.70	3080	3215	3070	4035	2175	3105	3137.88	3.07	0	3628	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	288	10.62	1.78	12	0.19	297.00	1771.00	5680	20230914	-44.45	2935	20231010	7.50	5680	-44.45	20230914	2935	7.50	20231010	5680	-44.45	20230914	2935	7.50	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
164	20231102	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	95	2	3.06	44165900	14094	86.23	3080	3215	3070	4035	2175	3105	3133.67	3.07	0	4515	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	292	10.77	1.81	12	0.15	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
165	20231102	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	50	2	1.61	38509870	12312	75.33	3080	3155	3070	4035	2175	3105	3127.83	3.07	0	4215	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	288	10.62	1.78	12	0.13	297.00	1771.00	5680	20230914	-44.45	2935	20231010	7.50	5680	-44.45	20230914	2935	7.50	20231010	5680	-44.45	20230914	2935	7.50	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
166	20231102	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	40	2	1.29	23881765	7646	46.78	3080	3150	3070	4035	2175	3105	3123.43	3.07	0	3185	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	287	10.59	1.78	12	0.08	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	5680	-44.63	20230914	2935	7.16	20231010	5680	-44.63	20230914	2935	7.16	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
167	20231102	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	45	2	1.45	21697590	6950	42.52	3080	3150	3070	4035	2175	3105	3121.96	3.07	0	2915	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	288	10.61	1.78	12	0.08	297.00	1771.00	5680	20230914	-44.54	2935	20231010	7.33	5680	-44.54	20230914	2935	7.33	20231010	5680	-44.54	20230914	2935	7.33	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
168	20231102	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	35	2	1.13	10542255	3389	20.74	3080	3150	3070	4035	2175	3105	3110.73	3.07	0	1040	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	287	10.57	1.77	12	0.04	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	5680	-44.72	20230914	2935	6.98	20231010	5680	-44.72	20230914	2935	6.98	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
169	20231102	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-5	5	-0.16	2412345	780	4.77	3080	3115	3080	4035	2175	3105	3092.75	3.07	0	105	3178	3141	3078	3041	2978	3160	3060	46	930	500	2110	5	1	9140444	283	10.44	1.75	12	0.01	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	5680	-45.42	20230914	2935	5.62	20231010	5680	-45.42	20230914	2935	5.62	20231010	1.24	N	179530	500	45 억		280584	N	N	0	N	00	N
170	20231101	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	95	2	3.16	50235745	16344	64.31	3015	3115	3015	3910	2110	3010	3073.65	3.04	0	2907	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	284	10.45	1.75	12	0.18	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	5680	-45.33	20230914	2935	5.79	20231010	5680	-45.33	20230914	2935	5.79	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
171	20231101	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	90	2	2.99	48574715	15808	62.20	3015	3115	3015	3910	2110	3010	3072.79	3.04	0	2907	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	283	10.44	1.75	12	0.17	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	5680	-45.42	20230914	2935	5.62	20231010	5680	-45.42	20230914	2935	5.62	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
172	20231101	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	100	2	3.32	43361870	14119	55.55	3015	3115	3015	3910	2110	3010	3071.17	3.04	0	2732	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	284	10.47	1.76	12	0.15	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	5680	-45.25	20230914	2935	5.96	20231010	5680	-45.25	20230914	2935	5.96	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
173	20231101	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	90	2	2.99	35824410	11689	45.99	3015	3115	3015	3910	2110	3010	3064.80	3.04	0	2476	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	283	10.44	1.75	12	0.13	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	5680	-45.42	20230914	2935	5.62	20231010	5680	-45.42	20230914	2935	5.62	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
174	20231101	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	60	2	1.99	29641815	9686	38.11	3015	3115	3015	3910	2110	3010	3060.27	3.04	0	2471	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	281	10.34	1.73	12	0.11	297.00	1771.00	5680	20230914	-45.95	2935	20231010	4.60	5680	-45.95	20230914	2935	4.60	20231010	5680	-45.95	20230914	2935	4.60	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
175	20231101	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	75	2	2.49	23803310	7793	30.66	3015	3115	3015	3910	2110	3010	3054.45	3.04	0	2803	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	282	10.39	1.74	12	0.09	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	5680	-45.69	20230914	2935	5.11	20231010	5680	-45.69	20230914	2935	5.11	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
176	20231101	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	60	2	1.99	17875585	5868	23.09	3015	3095	3015	3910	2110	3010	3046.28	3.04	0	2276	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	281	10.34	1.73	12	0.06	297.00	1771.00	5680	20230914	-45.95	2935	20231010	4.60	5680	-45.95	20230914	2935	4.60	20231010	5680	-45.95	20230914	2935	4.60	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N
177	20231101	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	25	2	0.83	2484650	824	3.24	3015	3035	3015	3910	2110	3010	3015.35	3.04	0	-37	3263	3136	3058	2931	2853	3097	2892	46	900	500	2040	5	1	9140444	277	10.22	1.71	12	0.01	297.00	1771.00	5680	20230914	-46.57	2935	20231010	3.41	5680	-46.57	20230914	2935	3.41	20231010	5680	-46.57	20230914	2935	3.41	20231010	1.25	N	179530	500	45 억		277677	N	N	0	N	00	N