KissMeData/260660/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	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-10	5	-0.17	132184590	22913	53.62	5780	5800	5740	7510	4050	5780	5768.98	1.34	0	-4568	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	884	11.01	0.97	12	0.15	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
3	20231130	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-10	5	-0.17	127320580	22070	51.64	5780	5800	5740	7510	4050	5780	5768.94	1.34	0	-4551	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	884	11.01	0.97	12	0.14	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
4	20231130	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	0	3	0.00	105076040	18220	42.63	5780	5800	5740	7510	4050	5780	5767.07	1.34	0	-4542	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	886	11.03	0.97	12	0.12	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
5	20231130	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-30	5	-0.52	86673670	15029	35.17	5780	5800	5740	7510	4050	5780	5767.09	1.34	0	-3116	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	881	10.97	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
6	20231130	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-10	5	-0.17	82201540	14252	33.35	5780	5800	5740	7510	4050	5780	5767.72	1.34	0	-3062	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	884	11.01	0.97	12	0.09	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
7	20231130	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-20	5	-0.35	57876290	10036	23.48	5780	5800	5740	7510	4050	5780	5766.87	1.34	0	-430	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	883	10.99	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
8	20231130	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	0	3	0.00	39758960	6895	16.13	5780	5800	5740	7510	4050	5780	5766.35	1.34	0	-418	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	886	11.03	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
9	20231130	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	20	2	0.35	15566100	2693	6.30	5780	5800	5780	7510	4050	5780	5780.21	1.34	0	0	5900	5840	5770	5710	5640	5805	5675	77	1730	500	4160	10	1	15327021	889	11.07	0.97	12	0.02	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.44	N	260660	500	76 억		204888	N	N	0	N	00	N
10	20231129	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-10	5	-0.17	246090950	42726	276.85	5830	5830	5700	7520	4060	5790	5759.75	1.44	0	-16396	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	886	11.03	0.97	12	0.28	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
11	20231129	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-80	5	-1.38	238452540	41393	268.21	5830	5830	5700	7520	4060	5790	5760.70	1.44	0	-16228	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	875	10.90	0.96	12	0.27	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
12	20231129	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-30	5	-0.52	192904930	33437	216.66	5830	5830	5700	7520	4060	5790	5769.21	1.44	0	-15152	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	883	10.99	0.96	12	0.22	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
13	20231129	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	10	2	0.17	186379820	32306	209.33	5830	5830	5700	7520	4060	5790	5769.20	1.44	0	-14750	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	889	11.07	0.97	12	0.21	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
14	20231129	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	184949350	32059	207.73	5830	5830	5700	7520	4060	5790	5769.03	1.44	0	-14748	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	890	11.09	0.97	12	0.21	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
15	20231129	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	20	2	0.35	182687300	31669	205.20	5830	5830	5700	7520	4060	5790	5768.65	1.44	0	-14692	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	890	11.09	0.97	12	0.21	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
16	20231129	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-40	5	-0.69	143712070	24899	161.34	5830	5830	5700	7520	4060	5790	5771.80	1.44	0	-16364	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	881	10.97	0.96	12	0.16	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
17	20231129	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-70	5	-1.21	30904570	5401	35.00	5830	5830	5700	7520	4060	5790	5722.01	1.44	0	2006	5930	5860	5800	5730	5670	5830	5700	77	1730	500	4160	10	1	15327021	877	10.92	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.46	N	260660	500	76 억		221220	N	N	0	N	00	N
18	20231128	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-10	5	-0.17	88834350	15399	37.70	5800	5870	5740	7540	4060	5800	5768.84	1.48	0	-5149	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	887	11.05	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	5060	14.43	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
19	20231128	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-30	5	-0.52	81758890	14174	34.70	5800	5870	5740	7540	4060	5800	5768.23	1.48	0	-4409	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	884	11.01	0.97	12	0.09	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
20	20231128	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-30	5	-0.52	71637960	12416	30.40	5800	5870	5740	7540	4060	5800	5769.81	1.48	0	-3536	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	884	11.01	0.97	12	0.08	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
21	20231128	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	69345420	12018	29.43	5800	5870	5740	7540	4060	5800	5770.13	1.48	0	-3307	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	886	11.03	0.97	12	0.08	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
22	20231128	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	67466220	11692	28.63	5800	5870	5740	7540	4060	5800	5770.29	1.48	0	-2984	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	883	10.99	0.96	12	0.08	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
23	20231128	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-60	5	-1.03	56457930	9779	23.94	5800	5870	5740	7540	4060	5800	5773.38	1.48	0	-2405	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	880	10.95	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
24	20231128	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-50	5	-0.86	28533740	4934	12.08	5800	5870	5750	7540	4060	5800	5783.08	1.48	0	-2400	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	881	10.97	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
25	20231128	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	30	2	0.52	5584730	961	2.35	5800	5870	5800	7540	4060	5800	5811.37	1.48	0	-550	5953	5876	5823	5746	5693	5850	5720	77	1740	500	4170	10	1	15327021	894	11.13	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.45	N	260660	500	76 억		226418	N	N	0	N	00	N
26	20231127	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-110	5	-1.86	237548850	40841	109.88	5900	5900	5770	7680	4140	5910	5816.43	1.52	0	-6717	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	889	11.07	0.97	12	0.27	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
27	20231127	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-90	5	-1.52	225582440	38779	104.33	5900	5900	5770	7680	4140	5910	5817.13	1.52	0	-6035	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	892	11.11	0.97	12	0.25	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
28	20231127	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-70	5	-1.18	157320310	26983	72.60	5900	5900	5800	7680	4140	5910	5830.35	1.52	0	-4133	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	895	11.15	0.98	12	0.18	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
29	20231127	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-90	5	-1.52	142195160	24384	65.60	5900	5900	5800	7680	4140	5910	5831.49	1.52	0	-3641	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	892	11.11	0.97	12	0.16	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
30	20231127	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-100	5	-1.69	125904530	21585	58.07	5900	5900	5800	7680	4140	5910	5832.96	1.52	0	-2901	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	890	11.09	0.97	12	0.14	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
31	20231127	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-70	5	-1.18	93292640	15986	43.01	5900	5900	5800	7680	4140	5910	5835.90	1.52	0	-1991	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	895	11.15	0.98	12	0.10	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
32	20231127	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-70	5	-1.18	82261010	14100	37.93	5900	5900	5800	7680	4140	5910	5834.11	1.52	0	-1469	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	895	11.15	0.98	12	0.09	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
33	20231127	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-10	5	-0.17	5343410	907	2.44	5900	5900	5850	7680	4140	5910	5891.30	1.52	0	105	6050	5980	5840	5770	5630	6015	5805	77	1770	500	4250	10	1	15327021	904	11.26	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.46	N	260660	500	76 억		233176	N	N	0	N	00	N
34	20231124	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	40	2	0.68	217537580	37140	23.93	5850	5910	5700	7630	4110	5870	5856.99	1.49	0	4867	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	906	11.28	0.99	12	0.24	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
35	20231124	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	201752250	34458	22.21	5850	5910	5700	7630	4110	5870	5855.02	1.49	0	4676	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	900	11.20	0.98	12	0.22	524.00	5978.00	7800	20230208	-24.74	5060	20230727	16.01	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	5060	16.01	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
36	20231124	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	10	2	0.17	179270100	30629	19.74	5850	5910	5700	7630	4110	5870	5852.95	1.49	0	4641	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	901	11.22	0.98	12	0.20	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
37	20231124	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	10	2	0.17	172433680	29466	18.99	5850	5910	5700	7630	4110	5870	5851.95	1.49	0	4572	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	901	11.22	0.98	12	0.19	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
38	20231124	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	10	2	0.17	158659760	27124	17.48	5850	5910	5700	7630	4110	5870	5849.42	1.49	0	5157	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	901	11.22	0.98	12	0.18	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
39	20231124	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	151978200	25986	16.75	5850	5910	5700	7630	4110	5870	5848.46	1.49	0	5158	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	900	11.20	0.98	12	0.17	524.00	5978.00	7800	20230208	-24.74	5060	20230727	16.01	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	5060	16.01	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
40	20231124	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	20	2	0.34	99109030	16948	10.92	5850	5910	5700	7630	4110	5870	5847.83	1.49	0	1333	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	903	11.24	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
41	20231124	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-20	5	-0.34	51491270	8859	5.71	5850	5900	5700	7630	4110	5870	5812.31	1.49	0	771	6596	6232	5966	5602	5336	6415	5785	77	1760	500	4220	10	1	15327021	897	11.16	0.98	12	0.06	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.45	N	260660	500	76 억		228318	N	N	0	N	00	N
42	20231123	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	30	2	0.51	929161560	154958	1347.81	5840	6330	5700	7590	4090	5840	5996.22	1.57	0	-11909	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	900	11.20	0.98	12	1.01	524.00	5978.00	7800	20230208	-24.74	5060	20230727	16.01	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	5060	16.01	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
43	20231123	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	907797890	151318	1316.15	5840	6330	5700	7590	4090	5840	5999.27	1.57	0	-12073	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	897	11.16	0.98	12	0.99	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
44	20231123	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	280	2	4.79	510291490	84752	737.17	5840	6330	5700	7590	4090	5840	6021.00	1.57	0	-12227	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	938	11.68	1.02	12	0.55	524.00	5978.00	7800	20230208	-21.54	5060	20230727	20.95	7800	-21.54	20230208	5060	20.95	20230727	7800	-21.54	20230208	5060	20.95	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
45	20231123	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	120078250	20787	180.80	5840	5870	5700	7590	4090	5840	5776.60	1.57	0	-1981	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.14	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
46	20231123	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	93129670	16135	140.34	5840	5870	5700	7590	4090	5840	5771.90	1.57	0	-1885	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	897	11.16	0.98	12	0.11	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
47	20231123	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	78388430	13606	118.34	5840	5840	5700	7590	4090	5840	5761.31	1.57	0	-1437	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.09	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
48	20231123	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-70	5	-1.20	59190740	10276	89.38	5840	5840	5700	7590	4090	5840	5760.10	1.57	0	-1524	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	884	11.01	0.97	12	0.07	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
49	20231123	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	3026940	519	4.51	5840	5840	5810	7590	4090	5840	5832.25	1.57	0	-3	5940	5890	5850	5800	5760	5870	5780	77	1750	500	4200	10	1	15327021	890	11.09	0.97	12	0.00	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.44	N	260660	500	76 억		241128	N	N	0	N	00	N
50	20231122	161010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-40	5	-0.68	67038770	11497	57.41	5880	5900	5810	7640	4120	5880	5830.98	1.58	0	-715	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	895	11.15	0.98	12	0.08	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
51	20231122	151030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-60	5	-1.02	62806230	10772	53.79	5880	5900	5810	7640	4120	5880	5830.51	1.58	0	-570	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	892	11.11	0.97	12	0.07	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
52	20231122	141023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-50	5	-0.85	60215590	10327	51.57	5880	5900	5810	7640	4120	5880	5830.89	1.58	0	-485	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	894	11.13	0.98	12	0.07	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
53	20231122	131059	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-60	5	-1.02	36556380	6266	31.29	5880	5900	5810	7640	4120	5880	5834.09	1.58	0	-620	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	892	11.11	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
54	20231122	121103	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-60	5	-1.02	22304840	3818	19.06	5880	5900	5820	7640	4120	5880	5842.02	1.58	0	-620	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	892	11.11	0.97	12	0.02	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
55	20231122	111150	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-60	5	-1.02	19074220	3263	16.29	5880	5900	5820	7640	4120	5880	5845.61	1.58	0	-620	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	892	11.11	0.97	12	0.02	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
56	20231122	101114	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-40	5	-0.68	6726970	1150	5.74	5880	5900	5840	7640	4120	5880	5849.54	1.58	0	-9	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	895	11.15	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
57	20231122	091020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-30	5	-0.51	1521490	259	1.29	5880	5900	5840	7640	4120	5880	5874.48	1.58	0	-1	5980	5930	5880	5830	5780	5955	5855	77	1760	500	4230	10	1	15327021	897	11.16	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.42	N	260660	500	76 억		241864	N	N	0	N	00	N
58	20231121	161025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	50	2	0.86	116482800	19822	68.07	5870	5930	5830	7570	4090	5830	5876.44	1.59	0	-1199	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	901	11.22	0.98	12	0.13	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
59	20231121	151028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	80	2	1.37	104117410	17721	60.86	5870	5930	5830	7570	4090	5830	5875.37	1.59	0	-1802	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	906	11.28	0.99	12	0.12	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
60	20231121	141013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	80	2	1.37	98237640	16725	57.43	5870	5930	5830	7570	4090	5830	5873.70	1.59	0	-1736	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	906	11.28	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
61	20231121	131003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	70	2	1.20	78165520	13313	45.72	5870	5930	5830	7570	4090	5830	5871.37	1.59	0	-1802	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	904	11.26	0.99	12	0.09	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
62	20231121	121006	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	50	2	0.86	45769810	7817	26.84	5870	5890	5830	7570	4090	5830	5855.16	1.59	0	-1224	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	901	11.22	0.98	12	0.05	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
63	20231121	111000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	10	2	0.17	41450980	7081	24.32	5870	5890	5830	7570	4090	5830	5853.83	1.59	0	-799	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	895	11.15	0.98	12	0.05	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
64	20231121	100935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	10	2	0.17	23677050	4042	13.88	5870	5890	5840	7570	4090	5830	5857.76	1.59	0	-243	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	895	11.15	0.98	12	0.03	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
65	20231121	090951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	20	2	0.34	10535810	1797	6.17	5870	5890	5850	7570	4090	5830	5863.00	1.59	0	80	5923	5876	5843	5796	5763	5860	5780	77	1740	500	4190	10	1	15327021	897	11.16	0.98	12	0.01	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.43	N	260660	500	76 억		243116	N	N	0	N	00	N
66	20231120	160956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-50	5	-0.85	170114730	29119	117.25	5870	5890	5810	7640	4120	5880	5842.05	1.57	0	2670	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	894	11.13	0.98	12	0.19	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
67	20231120	151005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	0	3	0.00	151111690	25860	104.13	5870	5890	5810	7640	4120	5880	5843.45	1.57	0	3884	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	901	11.22	0.98	12	0.17	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
68	20231120	141005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	0	3	0.00	134727010	23061	92.86	5870	5890	5810	7640	4120	5880	5842.20	1.57	0	2865	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	901	11.22	0.98	12	0.15	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
69	20231120	130958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	10	2	0.17	100273970	17190	69.22	5870	5890	5810	7640	4120	5880	5833.27	1.57	0	1407	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	903	11.24	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
70	20231120	121003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-50	5	-0.85	88045620	15105	60.82	5870	5870	5810	7640	4120	5880	5828.91	1.57	0	1617	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	894	11.13	0.98	12	0.10	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
71	20231120	110957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-50	5	-0.85	67251580	11540	46.47	5870	5870	5810	7640	4120	5880	5827.69	1.57	0	904	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	894	11.13	0.98	12	0.08	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
72	20231120	100954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-60	5	-1.02	36699530	6295	25.35	5870	5870	5820	7640	4120	5880	5829.95	1.57	0	-204	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	892	11.11	0.97	12	0.04	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
73	20231120	091005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-30	5	-0.51	1767370	302	1.22	5870	5870	5850	7640	4120	5880	5852.22	1.57	0	-264	6033	5956	5883	5806	5733	5920	5770	77	1760	500	4230	10	1	15327021	897	11.16	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.43	N	260660	500	76 억		240446	N	N	0	N	00	N
74	20231117	161025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-80	5	-1.34	145269900	24834	135.42	5960	5960	5810	7740	4180	5960	5849.64	1.57	0	-637	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	901	11.22	0.98	12	0.16	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
75	20231117	151032	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	-150	5	-2.52	143800090	24583	134.05	5960	5960	5810	7740	4180	5960	5849.57	1.57	0	-584	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	890	11.09	0.97	12	0.16	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
76	20231117	141025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5830	-130	5	-2.18	120250630	20539	112.00	5960	5960	5830	7740	4180	5960	5854.75	1.57	0	-582	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	894	11.13	0.98	12	0.13	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
77	20231117	131023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-120	5	-2.01	110165400	18810	102.57	5960	5960	5830	7740	4180	5960	5856.75	1.57	0	-552	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	895	11.15	0.98	12	0.12	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
78	20231117	121026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-120	5	-2.01	100805030	17209	93.84	5960	5960	5830	7740	4180	5960	5857.69	1.57	0	-457	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	895	11.15	0.98	12	0.11	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
79	20231117	111031	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-100	5	-1.68	66939190	11420	62.27	5960	5960	5830	7740	4180	5960	5861.58	1.57	0	-447	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	898	11.18	0.98	12	0.07	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	7800	-24.87	20230208	5060	15.81	20230727	7800	-24.87	20230208	5060	15.81	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
80	20231117	101028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5840	-120	5	-2.01	59779420	10198	55.61	5960	5960	5830	7740	4180	5960	5861.88	1.57	0	-447	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	895	11.15	0.98	12	0.07	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
81	20231117	091028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-50	5	-0.84	5886000	992	5.41	5960	5960	5910	7740	4180	5960	5933.47	1.57	0	-857	6033	5996	5923	5886	5813	6015	5905	77	1780	500	4290	10	1	15327021	906	11.28	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.41	N	260660	500	76 억		241068	N	N	0	N	00	N
82	20231116	161025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-40	5	-0.67	100515800	17022	69.24	5910	5960	5850	7720	4160	5940	5905.03	1.55	0	3885	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	904	11.26	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
83	20231116	151020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-50	5	-0.84	96612130	16360	66.55	5910	5960	5850	7720	4160	5940	5905.37	1.55	0	3766	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	903	11.24	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
84	20231116	140957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-50	5	-0.84	83321610	14101	57.36	5910	5960	5850	7720	4160	5940	5908.89	1.55	0	3195	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	903	11.24	0.99	12	0.09	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
85	20231116	131020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-40	5	-0.67	74302510	12569	51.13	5910	5960	5850	7720	4160	5940	5911.55	1.55	0	3239	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	904	11.26	0.99	12	0.08	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
86	20231116	121021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	10	2	0.17	60250180	10196	41.47	5910	5950	5850	7720	4160	5940	5909.17	1.55	0	3481	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	912	11.35	1.00	12	0.07	524.00	5978.00	7800	20230208	-23.72	5060	20230727	17.59	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	5060	17.59	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
87	20231116	111020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-30	5	-0.51	46862550	7939	32.29	5910	5930	5850	7720	4160	5940	5902.78	1.55	0	2767	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	906	11.28	0.99	12	0.05	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
88	20231116	101020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-30	5	-0.51	17932440	3045	12.39	5910	5910	5850	7720	4160	5940	5888.98	1.55	0	197	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	906	11.28	0.99	12	0.02	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
89	20231116	091025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	1.55	0	0	6053	5996	5923	5866	5793	6025	5895	77	1780	500	4270	10	1	15327021	910	11.34	0.99	12	0.00	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.41	N	260660	500	76 억		237082	N	N	0	N	00	N
90	20231115	160910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	40	2	0.68	143548780	24307	25.62	5930	5980	5850	7670	4130	5900	5905.66	1.52	0	4536	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	910	11.34	0.99	12	0.16	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
91	20231115	151038	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	20	2	0.34	135450310	22943	24.19	5930	5980	5850	7670	4130	5900	5903.78	1.52	0	4438	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	907	11.30	0.99	12	0.15	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
92	20231115	141035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	10	2	0.17	120693030	20438	21.55	5930	5980	5850	7670	4130	5900	5905.32	1.52	0	4332	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	906	11.28	0.99	12	0.13	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
93	20231115	131035	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-10	5	-0.17	89826650	15178	16.00	5930	5980	5890	7670	4130	5900	5918.21	1.52	0	2408	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	903	11.24	0.99	12	0.10	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
94	20231115	121037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	0	3	0.00	71046040	11992	12.64	5930	5980	5900	7670	4130	5900	5924.45	1.52	0	1253	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	904	11.26	0.99	12	0.08	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
95	20231115	111049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	30	2	0.51	57260440	9658	10.18	5930	5980	5900	7670	4130	5900	5928.81	1.52	0	496	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	909	11.32	0.99	12	0.06	524.00	5978.00	7800	20230208	-23.97	5060	20230727	17.19	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	5060	17.19	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
96	20231115	101040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	20	2	0.34	31850510	5377	5.67	5930	5970	5900	7670	4130	5900	5923.47	1.52	0	756	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	907	11.30	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
97	20231115	091031	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	20	2	0.34	6597850	1113	1.17	5930	5950	5900	7670	4130	5900	5927.99	1.52	0	340	6206	6052	5926	5772	5646	5990	5710	77	1770	500	4240	10	1	15327021	907	11.30	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.38	N	260660	500	76 억		232596	N	N	0	N	00	N
98	20231114	161014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-200	5	-3.28	557989660	94832	209.82	6020	6080	5800	7930	4270	6100	5883.93	1.52	0	2005	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	904	11.26	0.99	12	0.62	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
99	20231114	151022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-200	5	-3.28	543233760	92331	204.29	6020	6080	5800	7930	4270	6100	5883.55	1.52	0	3151	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	904	11.26	0.99	12	0.60	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
100	20231114	141018	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-200	5	-3.28	455407510	77407	171.27	6020	6080	5800	7930	4270	6100	5883.29	1.52	0	-1207	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	904	11.26	0.99	12	0.51	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
101	20231114	131019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-180	5	-2.95	426420030	72499	160.41	6020	6080	5800	7930	4270	6100	5881.74	1.52	0	-1264	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	907	11.30	0.99	12	0.47	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
102	20231114	121022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-190	5	-3.11	400314080	68075	150.62	6020	6080	5800	7930	4270	6100	5880.49	1.52	0	-1608	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	906	11.28	0.99	12	0.44	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
103	20231114	111033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	-210	5	-3.44	381471620	64883	143.56	6020	6080	5800	7930	4270	6100	5879.38	1.52	0	-2051	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	903	11.24	0.99	12	0.42	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
104	20231114	101021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-220	5	-3.61	333077950	56634	125.31	6020	6080	5800	7930	4270	6100	5881.24	1.52	0	-2627	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	901	11.22	0.98	12	0.37	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
105	20231114	091011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-160	5	-2.62	74859630	12508	27.68	6020	6080	5900	7930	4270	6100	5984.94	1.52	0	2463	6380	6240	6170	6030	5960	6205	5995	77	1830	500	4390	10	1	15327021	910	11.34	0.99	12	0.08	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.38	N	260660	500	76 억		233388	N	N	0	N	00	N
106	20231113	161003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-190	5	-3.02	271621330	43979	269.61	6290	6310	6100	8170	4410	6290	6176.87	1.53	0	-525	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	935	11.64	1.02	12	0.29	524.00	5978.00	7800	20230208	-21.79	5060	20230727	20.55	7800	-21.79	20230208	5060	20.55	20230727	7800	-21.79	20230208	5060	20.55	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
107	20231113	150958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-190	5	-3.02	241442230	39049	239.39	6290	6310	6100	8170	4410	6290	6183.06	1.53	0	1493	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	935	11.64	1.02	12	0.25	524.00	5978.00	7800	20230208	-21.79	5060	20230727	20.55	7800	-21.79	20230208	5060	20.55	20230727	7800	-21.79	20230208	5060	20.55	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
108	20231113	140959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6140	-150	5	-2.38	203150530	32788	201.01	6290	6310	6110	8170	4410	6290	6195.88	1.53	0	1350	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	941	11.72	1.03	12	0.21	524.00	5978.00	7800	20230208	-21.28	5060	20230727	21.34	7800	-21.28	20230208	5060	21.34	20230727	7800	-21.28	20230208	5060	21.34	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
109	20231113	130956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6170	-120	5	-1.91	193656480	31242	191.53	6290	6310	6110	8170	4410	6290	6198.59	1.53	0	1360	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	946	11.77	1.03	12	0.20	524.00	5978.00	7800	20230208	-20.90	5060	20230727	21.94	7800	-20.90	20230208	5060	21.94	20230727	7800	-20.90	20230208	5060	21.94	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
110	20231113	120959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	-140	5	-2.23	148820660	23933	146.72	6290	6310	6150	8170	4410	6290	6218.22	1.53	0	487	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	943	11.74	1.03	12	0.16	524.00	5978.00	7800	20230208	-21.15	5060	20230727	21.54	7800	-21.15	20230208	5060	21.54	20230727	7800	-21.15	20230208	5060	21.54	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
111	20231113	110955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	-70	5	-1.11	116996680	18776	115.11	6290	6310	6180	8170	4410	6290	6231.18	1.53	0	371	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	953	11.87	1.04	12	0.12	524.00	5978.00	7800	20230208	-20.26	5060	20230727	22.92	7800	-20.26	20230208	5060	22.92	20230727	7800	-20.26	20230208	5060	22.92	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
112	20231113	100952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6280	-10	5	-0.16	54473340	8688	53.26	6290	6310	6230	8170	4410	6290	6269.95	1.53	0	944	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	963	11.98	1.05	12	0.06	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
113	20231113	091001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6310	20	2	0.32	10091350	1603	9.83	6290	6310	6290	8170	4410	6290	6295.29	1.53	0	251	6390	6340	6280	6230	6170	6365	6255	77	1880	500	4520	10	1	15327021	967	12.04	1.06	12	0.01	524.00	5978.00	7800	20230208	-19.10	5060	20230727	24.70	7800	-19.10	20230208	5060	24.70	20230727	7800	-19.10	20230208	5060	24.70	20230727	1.41	N	260660	500	76 억		233849	N	N	0	N	00	N
114	20231110	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-10	5	-0.16	102146060	16307	34.87	6240	6330	6220	8190	4410	6300	6263.78	1.55	0	-3344	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	964	12.00	1.05	12	0.11	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
115	20231110	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-40	5	-0.63	99983340	15963	34.14	6240	6330	6220	8190	4410	6300	6263.44	1.55	0	-3344	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	959	11.95	1.05	12	0.10	524.00	5978.00	7800	20230208	-19.74	5060	20230727	23.72	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	5060	23.72	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
116	20231110	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	94207980	15040	32.16	6240	6330	6220	8190	4410	6300	6263.83	1.55	0	-3628	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	963	11.98	1.05	12	0.10	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
117	20231110	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-80	5	-1.27	79092070	12631	27.01	6240	6330	6220	8190	4410	6300	6261.74	1.55	0	-1871	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	953	11.87	1.04	12	0.08	524.00	5978.00	7800	20230208	-20.26	5060	20230727	22.92	7800	-20.26	20230208	5060	22.92	20230727	7800	-20.26	20230208	5060	22.92	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
118	20231110	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-30	5	-0.48	56311190	9000	19.25	6240	6330	6230	8190	4410	6300	6256.80	1.55	0	-1556	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	961	11.97	1.05	12	0.06	524.00	5978.00	7800	20230208	-19.62	5060	20230727	23.91	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	5060	23.91	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
119	20231110	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-10	5	-0.16	51582660	8247	17.64	6240	6330	6230	8190	4410	6300	6254.72	1.55	0	-1089	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	964	12.00	1.05	12	0.05	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
120	20231110	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	14904690	2376	5.08	6240	6330	6230	8190	4410	6300	6273.02	1.55	0	-663	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	963	11.98	1.05	12	0.02	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
121	20231110	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	1414240	225	0.48	6240	6300	6240	8190	4410	6300	6285.51	1.55	0	-26	6433	6366	6293	6226	6153	6400	6260	77	1890	500	4530	10	1	15327021	966	12.02	1.05	12	0.00	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.43	N	260660	500	76 억		237560	N	N	0	N	00	N
122	20231109	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	30	2	0.48	293788650	46759	270.19	6260	6360	6220	8150	4390	6270	6283.04	1.46	0	14348	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	966	12.02	1.05	12	0.31	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
123	20231109	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	0	3	0.00	292342180	46528	268.85	6260	6360	6220	8150	4390	6270	6283.15	1.46	0	14357	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	961	11.97	1.05	12	0.30	524.00	5978.00	7800	20230208	-19.62	5060	20230727	23.91	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	5060	23.91	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
124	20231109	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-20	5	-0.32	265365370	42204	243.87	6260	6360	6240	8150	4390	6270	6287.68	1.46	0	12281	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	958	11.93	1.05	12	0.28	524.00	5978.00	7800	20230208	-19.87	5060	20230727	23.52	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	5060	23.52	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
125	20231109	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	20	2	0.32	248893790	39573	228.67	6260	6360	6260	8150	4390	6270	6289.49	1.46	0	12215	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	964	12.00	1.05	12	0.26	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
126	20231109	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	30	2	0.48	237947850	37834	218.62	6260	6360	6260	8150	4390	6270	6289.26	1.46	0	13140	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	966	12.02	1.05	12	0.25	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
127	20231109	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	20	2	0.32	229582770	36506	210.94	6260	6360	6260	8150	4390	6270	6288.91	1.46	0	13000	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	964	12.00	1.05	12	0.24	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
128	20231109	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	30	2	0.48	138353090	22022	127.25	6260	6320	6260	8150	4390	6270	6282.49	1.46	0	6373	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	966	12.02	1.05	12	0.14	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
129	20231109	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	20	2	0.32	5935650	946	5.47	6260	6310	6260	8150	4390	6270	6274.47	1.46	0	276	6416	6342	6286	6212	6156	6380	6250	77	1880	500	4510	10	1	15327021	964	12.00	1.05	12	0.01	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.41	N	260660	500	76 억		223209	N	N	0	N	00	N
130	20231108	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	70	2	1.13	108745510	17306	60.19	6250	6360	6230	8060	4340	6200	6283.69	1.43	0	4067	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	961	11.97	1.05	12	0.11	524.00	5978.00	7800	20230208	-19.62	5060	20230727	23.91	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	5060	23.91	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
131	20231108	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	80	2	1.29	103966040	16545	57.55	6250	6360	6230	8060	4340	6200	6283.83	1.43	0	4061	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	963	11.98	1.05	12	0.11	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
132	20231108	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	100	2	1.61	87322230	13895	48.33	6250	6360	6230	8060	4340	6200	6284.44	1.43	0	4383	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	966	12.02	1.05	12	0.09	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
133	20231108	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	90	2	1.45	42124470	6730	23.41	6250	6300	6230	8060	4340	6200	6259.21	1.43	0	3958	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	964	12.00	1.05	12	0.04	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
134	20231108	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	80	2	1.29	35029050	5599	19.47	6250	6300	6230	8060	4340	6200	6256.30	1.43	0	3730	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	963	11.98	1.05	12	0.04	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
135	20231108	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	70	2	1.13	32477130	5193	18.06	6250	6300	6230	8060	4340	6200	6254.02	1.43	0	3595	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	961	11.97	1.05	12	0.03	524.00	5978.00	7800	20230208	-19.62	5060	20230727	23.91	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	5060	23.91	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
136	20231108	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	40	2	0.65	28031570	4483	15.59	6250	6300	6230	8060	4340	6200	6252.86	1.43	0	3299	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	956	11.91	1.04	12	0.03	524.00	5978.00	7800	20230208	-20.00	5060	20230727	23.32	7800	-20.00	20230208	5060	23.32	20230727	7800	-20.00	20230208	5060	23.32	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
137	20231108	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	60	2	0.97	20019560	3205	11.15	6250	6260	6230	8060	4340	6200	6246.35	1.43	0	2948	6413	6306	6243	6136	6073	6275	6105	77	1860	500	4460	10	1	15327021	959	11.95	1.05	12	0.02	524.00	5978.00	7800	20230208	-19.74	5060	20230727	23.72	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	5060	23.72	20230727	1.36	N	260660	500	76 억		219155	N	N	0	N	00	N
138	20231107	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-120	5	-1.90	178843120	28749	97.69	6300	6350	6180	8210	4430	6320	6220.85	1.40	0	4875	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	950	11.83	1.04	12	0.19	524.00	5978.00	7800	20230208	-20.51	5060	20230727	22.53	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	5060	22.53	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
139	20231107	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-130	5	-2.06	156457100	25134	85.40	6300	6350	6180	8210	4430	6320	6224.92	1.40	0	2912	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	949	11.81	1.04	12	0.16	524.00	5978.00	7800	20230208	-20.64	5060	20230727	22.33	7800	-20.64	20230208	5060	22.33	20230727	7800	-20.64	20230208	5060	22.33	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
140	20231107	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-110	5	-1.74	125185940	20091	68.27	6300	6350	6180	8210	4430	6320	6230.95	1.40	0	1634	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	952	11.85	1.04	12	0.13	524.00	5978.00	7800	20230208	-20.38	5060	20230727	22.73	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	5060	22.73	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
141	20231107	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-100	5	-1.58	107875810	17300	58.78	6300	6350	6180	8210	4430	6320	6235.60	1.40	0	692	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	953	11.87	1.04	12	0.11	524.00	5978.00	7800	20230208	-20.26	5060	20230727	22.92	7800	-20.26	20230208	5060	22.92	20230727	7800	-20.26	20230208	5060	22.92	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
142	20231107	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-90	5	-1.42	104811330	16806	57.10	6300	6350	6180	8210	4430	6320	6236.54	1.40	0	630	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	955	11.89	1.04	12	0.11	524.00	5978.00	7800	20230208	-20.13	5060	20230727	23.12	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	5060	23.12	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
143	20231107	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-80	5	-1.27	73742890	11793	40.07	6300	6350	6200	8210	4430	6320	6253.11	1.40	0	-612	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	956	11.91	1.04	12	0.08	524.00	5978.00	7800	20230208	-20.00	5060	20230727	23.32	7800	-20.00	20230208	5060	23.32	20230727	7800	-20.00	20230208	5060	23.32	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
144	20231107	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	24826920	3939	13.38	6300	6350	6210	8210	4430	6320	6302.85	1.40	0	-1591	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	966	12.02	1.05	12	0.03	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
145	20231107	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-40	5	-0.63	3361970	534	1.81	6300	6330	6270	8210	4430	6320	6295.82	1.40	0	-342	6466	6392	6316	6242	6166	6355	6205	77	1890	500	4550	10	1	15327021	963	11.98	1.05	12	0.00	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.34	N	260660	500	76 억		214264	N	N	0	N	00	N
146	20231106	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	30	2	0.48	185363530	29430	104.58	6380	6390	6240	8170	4410	6290	6298.45	1.43	0	-3990	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	969	12.06	1.06	12	0.19	524.00	5978.00	7800	20230208	-18.97	5060	20230727	24.90	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	5060	24.90	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
147	20231106	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	20	2	0.32	181182140	28767	102.23	6380	6390	6240	8170	4410	6290	6298.26	1.43	0	-3953	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	967	12.04	1.06	12	0.19	524.00	5978.00	7800	20230208	-19.10	5060	20230727	24.70	7800	-19.10	20230208	5060	24.70	20230727	7800	-19.10	20230208	5060	24.70	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
148	20231106	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	10	2	0.16	170017230	26993	95.92	6380	6390	6240	8170	4410	6290	6298.57	1.43	0	-4142	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	966	12.02	1.05	12	0.18	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
149	20231106	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	0	3	0.00	149519980	23738	84.36	6380	6390	6240	8170	4410	6290	6298.76	1.43	0	-4679	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	964	12.00	1.05	12	0.15	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
150	20231106	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-20	5	-0.32	125412080	19902	70.72	6380	6390	6250	8170	4410	6290	6301.48	1.43	0	-4349	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	961	11.97	1.05	12	0.13	524.00	5978.00	7800	20230208	-19.62	5060	20230727	23.91	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	5060	23.91	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
151	20231106	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-20	5	-0.32	83906770	13272	47.16	6380	6390	6250	8170	4410	6290	6322.09	1.43	0	-4339	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	961	11.97	1.05	12	0.09	524.00	5978.00	7800	20230208	-19.62	5060	20230727	23.91	7800	-19.62	20230208	5060	23.91	20230727	7800	-19.62	20230208	5060	23.91	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
152	20231106	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	10	2	0.16	59387660	9368	33.29	6380	6390	6280	8170	4410	6290	6339.42	1.43	0	-3348	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	966	12.02	1.05	12	0.06	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
153	20231106	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	30	2	0.48	36733680	5779	20.54	6380	6390	6320	8170	4410	6290	6356.41	1.43	0	-2164	6396	6342	6276	6222	6156	6370	6250	77	1880	500	4520	10	1	15327021	969	12.06	1.06	12	0.04	524.00	5978.00	7800	20230208	-18.97	5060	20230727	24.90	7800	-18.97	20230208	5060	24.90	20230727	7800	-18.97	20230208	5060	24.90	20230727	1.33	N	260660	500	76 억		218572	N	N	0	N	00	N
154	20231103	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	60	2	0.96	175151980	27934	67.39	6230	6330	6210	8090	4370	6230	6270.16	1.38	0	6806	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	964	12.00	1.05	12	0.18	524.00	5978.00	7800	20230208	-19.36	5060	20230727	24.31	7800	-19.36	20230208	5060	24.31	20230727	7800	-19.36	20230208	5060	24.31	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
155	20231103	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	50	2	0.80	169152820	26980	65.09	6230	6330	6210	8090	4370	6230	6269.56	1.38	0	6781	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	963	11.98	1.05	12	0.18	524.00	5978.00	7800	20230208	-19.49	5060	20230727	24.11	7800	-19.49	20230208	5060	24.11	20230727	7800	-19.49	20230208	5060	24.11	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
156	20231103	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	20	2	0.32	148248870	23640	57.03	6230	6330	6210	8090	4370	6230	6271.10	1.38	0	5317	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	958	11.93	1.05	12	0.15	524.00	5978.00	7800	20230208	-19.87	5060	20230727	23.52	7800	-19.87	20230208	5060	23.52	20230727	7800	-19.87	20230208	5060	23.52	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
157	20231103	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	70	2	1.12	124646030	19868	47.93	6230	6330	6210	8090	4370	6230	6273.71	1.38	0	5159	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	966	12.02	1.05	12	0.13	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
158	20231103	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	70	2	1.12	103208350	16451	39.69	6230	6330	6210	8090	4370	6230	6273.68	1.38	0	5006	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	966	12.02	1.05	12	0.11	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
159	20231103	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	30	2	0.48	92491570	14743	35.57	6230	6330	6210	8090	4370	6230	6273.59	1.38	0	4254	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	959	11.95	1.05	12	0.10	524.00	5978.00	7800	20230208	-19.74	5060	20230727	23.72	7800	-19.74	20230208	5060	23.72	20230727	7800	-19.74	20230208	5060	23.72	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
160	20231103	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	70	2	1.12	83064370	13238	31.94	6230	6330	6210	8090	4370	6230	6274.69	1.38	0	3538	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	966	12.02	1.05	12	0.09	524.00	5978.00	7800	20230208	-19.23	5060	20230727	24.51	7800	-19.23	20230208	5060	24.51	20230727	7800	-19.23	20230208	5060	24.51	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
161	20231103	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-20	5	-0.32	6023110	967	2.33	6230	6250	6210	8090	4370	6230	6228.66	1.38	0	13	6390	6310	6160	6080	5930	6350	6120	77	1860	500	4480	10	1	15327021	952	11.85	1.04	12	0.01	524.00	5978.00	7800	20230208	-20.38	5060	20230727	22.73	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	5060	22.73	20230727	1.33	N	260660	500	76 억		211746	N	N	0	N	00	N
162	20231102	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	260	2	4.36	256001040	41443	194.81	6010	6240	6010	7760	4180	5970	6177.18	1.31	0	11300	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	955	11.89	1.04	12	0.27	524.00	5978.00	7800	20230208	-20.13	5060	20230727	23.12	7800	-20.13	20230208	5060	23.12	20230727	7800	-20.13	20230208	5060	23.12	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
163	20231102	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	240	2	4.02	249752960	40439	190.09	6010	6240	6010	7760	4180	5970	6176.04	1.31	0	11253	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	952	11.85	1.04	12	0.26	524.00	5978.00	7800	20230208	-20.38	5060	20230727	22.73	7800	-20.38	20230208	5060	22.73	20230727	7800	-20.38	20230208	5060	22.73	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
164	20231102	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	210	2	3.52	216208070	35030	164.66	6010	6240	6010	7760	4180	5970	6172.08	1.31	0	8702	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	947	11.79	1.03	12	0.23	524.00	5978.00	7800	20230208	-20.77	5060	20230727	22.13	7800	-20.77	20230208	5060	22.13	20230727	7800	-20.77	20230208	5060	22.13	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
165	20231102	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	220	2	3.69	208971120	33862	159.17	6010	6240	6010	7760	4180	5970	6171.26	1.31	0	8247	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	949	11.81	1.04	12	0.22	524.00	5978.00	7800	20230208	-20.64	5060	20230727	22.33	7800	-20.64	20230208	5060	22.33	20230727	7800	-20.64	20230208	5060	22.33	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
166	20231102	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	230	2	3.85	175484400	28453	133.75	6010	6240	6010	7760	4180	5970	6167.52	1.31	0	5859	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	950	11.83	1.04	12	0.19	524.00	5978.00	7800	20230208	-20.51	5060	20230727	22.53	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	5060	22.53	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
167	20231102	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	230	2	3.85	150497710	24408	114.73	6010	6240	6010	7760	4180	5970	6165.92	1.31	0	4400	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	950	11.83	1.04	12	0.16	524.00	5978.00	7800	20230208	-20.51	5060	20230727	22.53	7800	-20.51	20230208	5060	22.53	20230727	7800	-20.51	20230208	5060	22.53	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
168	20231102	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	210	2	3.52	130224190	21129	99.32	6010	6240	6010	7760	4180	5970	6163.29	1.31	0	2773	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	947	11.79	1.03	12	0.14	524.00	5978.00	7800	20230208	-20.77	5060	20230727	22.13	7800	-20.77	20230208	5060	22.13	20230727	7800	-20.77	20230208	5060	22.13	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
169	20231102	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	40	2	0.67	10905510	1804	8.48	6010	6050	6010	7760	4180	5970	6045.18	1.31	0	-1511	6170	6070	5990	5890	5810	6120	5940	77	1790	500	4290	10	1	15327021	921	11.47	1.01	12	0.01	524.00	5978.00	7800	20230208	-22.95	5060	20230727	18.77	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	5060	18.77	20230727	1.35	N	260660	500	76 억		200527	N	N	0	N	00	N
170	20231101	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	40	2	0.67	127016980	21274	146.72	5930	6090	5910	7700	4160	5930	5970.53	1.30	0	955	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	915	11.39	1.00	12	0.14	524.00	5978.00	7800	20230208	-23.46	5060	20230727	17.98	7800	-23.46	20230208	5060	17.98	20230727	7800	-23.46	20230208	5060	17.98	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
171	20231101	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	30	2	0.51	112385260	18817	129.77	5930	6090	5910	7700	4160	5930	5972.54	1.30	0	827	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	913	11.37	1.00	12	0.12	524.00	5978.00	7800	20230208	-23.59	5060	20230727	17.79	7800	-23.59	20230208	5060	17.79	20230727	7800	-23.59	20230208	5060	17.79	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
172	20231101	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	50	2	0.84	106418470	17812	122.84	5930	6090	5920	7700	4160	5930	5974.54	1.30	0	828	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	917	11.41	1.00	12	0.12	524.00	5978.00	7800	20230208	-23.33	5060	20230727	18.18	7800	-23.33	20230208	5060	18.18	20230727	7800	-23.33	20230208	5060	18.18	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
173	20231101	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	10	2	0.17	104338970	17462	120.43	5930	6090	5920	7700	4160	5930	5975.20	1.30	0	807	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	910	11.34	0.99	12	0.11	524.00	5978.00	7800	20230208	-23.85	5060	20230727	17.39	7800	-23.85	20230208	5060	17.39	20230727	7800	-23.85	20230208	5060	17.39	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
174	20231101	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	80	2	1.35	92722720	15514	106.99	5930	6090	5920	7700	4160	5930	5976.71	1.30	0	-143	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	921	11.47	1.01	12	0.10	524.00	5978.00	7800	20230208	-22.95	5060	20230727	18.77	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	5060	18.77	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
175	20231101	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	80	2	1.35	92555350	15486	106.80	5930	6090	5920	7700	4160	5930	5976.71	1.30	0	-152	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	921	11.47	1.01	12	0.10	524.00	5978.00	7800	20230208	-22.95	5060	20230727	18.77	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	5060	18.77	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
176	20231101	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	80	2	1.35	61231920	10231	70.56	5930	6090	5920	7700	4160	5930	5984.94	1.30	0	-1895	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	921	11.47	1.01	12	0.07	524.00	5978.00	7800	20230208	-22.95	5060	20230727	18.77	7800	-22.95	20230208	5060	18.77	20230727	7800	-22.95	20230208	5060	18.77	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N
177	20231101	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	0	3	0.00	1322350	223	1.54	5930	5930	5920	7700	4160	5930	5929.82	1.30	0	-16	6116	6022	5926	5832	5736	5975	5785	77	1770	500	4260	10	1	15327021	909	11.32	0.99	12	0.00	524.00	5978.00	7800	20230208	-23.97	5060	20230727	17.19	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	5060	17.19	20230727	1.34	N	260660	500	76 억		199387	N	N	0	N	00	N