KissMeData/310210/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	161208	57	100.00	KOSDAQ		제약	N	N	N	N		N	44050	2250	2	5.38	8026129750	186306	148.98	42200	44050	41150	54300	29300	41800	43074.55	2.87	0	51712	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7556	-33.00	20.14	12	1.09	-1335.00	2187.00	82312	20230907	-46.48	20845	20221207	111.32	82312	-46.48	20230907	21746	102.57	20230227	98200	-55.14	20230907	25450	73.08	20221207	1.73	N	310210	500	85 억		492688	N	N	806	N	00	N
3	20231130	151207	57	100.00	KOSDAQ		제약	N	N	N	N		N	43900	2100	2	5.02	6479080250	151145	120.86	42200	43900	41150	54300	29300	41800	42866.65	2.87	0	37365	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7530	-32.88	20.07	12	0.88	-1335.00	2187.00	82312	20230907	-46.67	20845	20221207	110.60	82312	-46.67	20230907	21746	101.88	20230227	98200	-55.30	20230907	25450	72.50	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
4	20231130	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	43300	1500	2	3.59	4920999150	115358	92.25	42200	43500	41150	54300	29300	41800	42658.50	2.87	0	22203	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7427	-32.43	19.80	12	0.67	-1335.00	2187.00	82312	20230907	-47.40	20845	20221207	107.72	82312	-47.40	20230907	21746	99.12	20230227	98200	-55.91	20230907	25450	70.14	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
5	20231130	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	43050	1250	2	2.99	3699986650	87102	69.65	42200	43300	41150	54300	29300	41800	42478.78	2.87	0	12071	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7384	-32.25	19.68	12	0.51	-1335.00	2187.00	82312	20230907	-47.70	20845	20221207	106.52	82312	-47.70	20230907	21746	97.97	20230227	98200	-56.16	20230907	25450	69.16	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
6	20231130	121217	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	1150	2	2.75	2909300650	68746	54.97	42200	43050	41150	54300	29300	41800	42319.56	2.87	0	7173	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7367	-32.17	19.64	12	0.40	-1335.00	2187.00	82312	20230907	-47.82	20845	20221207	106.04	82312	-47.82	20230907	21746	97.51	20230227	98200	-56.26	20230907	25450	68.76	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
7	20231130	111210	57	100.00	KOSDAQ		제약	N	N	N	N		N	42500	700	2	1.67	1817875650	43135	34.49	42200	42800	41150	54300	29300	41800	42143.87	2.87	0	1449	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7290	-31.84	19.43	12	0.25	-1335.00	2187.00	82312	20230907	-48.37	20845	20221207	103.89	82312	-48.37	20230907	21746	95.44	20230227	98200	-56.72	20230907	25450	66.99	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
8	20231130	101203	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	50	2	0.12	921837550	22009	17.60	42200	42200	41150	54300	29300	41800	41884.57	2.87	0	-472	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7178	-31.35	19.14	12	0.13	-1335.00	2187.00	82312	20230907	-49.16	20845	20221207	100.77	82312	-49.16	20230907	21746	92.45	20230227	98200	-57.38	20230907	25450	64.44	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
9	20231130	091203	57	100.00	KOSDAQ		제약	N	N	N	N		N	41650	-150	5	-0.36	326610800	7822	6.25	42200	42200	41150	54300	29300	41800	41755.41	2.87	0	-545	44266	43032	41766	40532	39266	43650	41150	86	12500	500	29260	50	1	17152203	7144	-31.20	19.04	12	0.05	-1335.00	2187.00	82312	20230907	-49.40	20845	20221207	99.81	82312	-49.40	20230907	21746	91.53	20230227	98200	-57.59	20230907	25450	63.65	20221207	1.73	N	310210	500	85 억		492688	N	N	221	N	00	N
10	20231129	161158	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	200	2	0.48	5207845000	124651	158.31	41750	43000	40500	54000	29150	41600	41779.38	2.95	0	-21500	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7170	-31.31	19.11	12	0.73	-1335.00	2187.00	82312	20230907	-49.22	20845	20221207	100.53	82312	-49.22	20230907	21746	92.22	20230227	98200	-57.43	20230907	25450	64.24	20221207	1.72	N	310210	500	85 억		506781	N	N	221	N	00	N
11	20231129	151209	57	100.00	KOSDAQ		제약	N	N	N	N		N	41650	50	2	0.12	5075146300	121477	154.27	41750	43000	40500	54000	29150	41600	41778.66	2.95	0	-21693	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7144	-31.20	19.04	12	0.71	-1335.00	2187.00	82312	20230907	-49.40	20845	20221207	99.81	82312	-49.40	20230907	21746	91.53	20230227	98200	-57.59	20230907	25450	63.65	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
12	20231129	141202	57	100.00	KOSDAQ		제약	N	N	N	N		N	42350	750	2	1.80	4225887600	101138	128.44	41750	43000	40500	54000	29150	41600	41783.38	2.95	0	-16401	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7264	-31.72	19.36	12	0.59	-1335.00	2187.00	82312	20230907	-48.55	20845	20221207	103.17	82312	-48.55	20230907	21746	94.75	20230227	98200	-56.87	20230907	25450	66.40	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
13	20231129	131203	57	100.00	KOSDAQ		제약	N	N	N	N		N	42100	500	2	1.20	3666011750	87888	111.62	41750	43000	40500	54000	29150	41600	41712.31	2.95	0	-13713	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7221	-31.54	19.25	12	0.51	-1335.00	2187.00	82312	20230907	-48.85	20845	20221207	101.97	82312	-48.85	20230907	21746	93.60	20230227	98200	-57.13	20230907	25450	65.42	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
14	20231129	121205	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	-150	5	-0.36	2055693800	49971	63.46	41750	42050	40500	54000	29150	41600	41137.74	2.95	0	-5051	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7110	-31.05	18.95	12	0.29	-1335.00	2187.00	82312	20230907	-49.64	20845	20221207	98.85	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	25450	62.87	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
15	20231129	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	41100	-500	5	-1.20	1512366150	36905	46.87	41750	41800	40500	54000	29150	41600	40979.98	2.95	0	-4520	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7050	-30.79	18.79	12	0.22	-1335.00	2187.00	82312	20230907	-50.07	20845	20221207	97.17	82312	-50.07	20230907	21746	89.00	20230227	98200	-58.15	20230907	25450	61.49	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
16	20231129	101202	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-300	5	-0.72	1088516250	26600	33.78	41750	41800	40500	54000	29150	41600	40921.66	2.95	0	-3034	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7084	-30.94	18.88	12	0.16	-1335.00	2187.00	82312	20230907	-49.83	20845	20221207	98.13	82312	-49.83	20230907	21746	89.92	20230227	98200	-57.94	20230907	25450	62.28	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
17	20231129	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	40850	-750	5	-1.80	279948000	6793	8.63	41750	41800	40800	54000	29150	41600	41211.25	2.95	0	-3742	42766	42182	41216	40632	39666	42475	40925	86	12400	500	29120	50	1	17152203	7007	-30.60	18.68	12	0.04	-1335.00	2187.00	82312	20230907	-50.37	20845	20221207	95.97	82312	-50.37	20230907	21746	87.85	20230227	98200	-58.40	20230907	25450	60.51	20221207	1.72	N	310210	500	85 억		506781	N	N	1	N	00	N
18	20231128	161157	57	100.00	KOSDAQ		제약	N	N	N	N		N	41600	350	2	0.85	3212742250	78090	62.51	40850	41800	40250	53600	28900	41250	41136.33	2.94	0	7256	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	7135	-31.16	19.02	12	0.46	-1335.00	2187.00	82312	20230907	-49.46	20845	20221207	99.57	82312	-49.46	20230907	21746	91.30	20230227	98200	-57.64	20230907	25450	63.46	20221207	1.70	N	310210	500	85 억		504997	N	N	1	N	00	N
19	20231128	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	100	2	0.24	2986982900	72658	58.16	40850	41800	40250	53600	28900	41250	41110.17	2.94	0	7128	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	7092	-30.97	18.91	12	0.42	-1335.00	2187.00	82312	20230907	-49.76	20845	20221207	98.37	82312	-49.76	20230907	21746	90.15	20230227	98200	-57.89	20230907	25450	62.48	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
20	20231128	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	550	2	1.33	2554208700	62243	49.82	40850	41800	40250	53600	28900	41250	41036.07	2.94	0	9179	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	7170	-31.31	19.11	12	0.36	-1335.00	2187.00	82312	20230907	-49.22	20845	20221207	100.53	82312	-49.22	20230907	21746	92.22	20230227	98200	-57.43	20230907	25450	64.24	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
21	20231128	131149	57	100.00	KOSDAQ		제약	N	N	N	N		N	41250	0	3	0.00	1870327850	45765	36.63	40850	41450	40250	53600	28900	41250	40868.07	2.94	0	3947	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	7075	-30.90	18.86	12	0.27	-1335.00	2187.00	82312	20230907	-49.89	20845	20221207	97.89	82312	-49.89	20230907	21746	89.69	20230227	98200	-57.99	20230907	25450	62.08	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
22	20231128	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	41050	-200	5	-0.48	1586481850	38858	31.10	40850	41450	40250	53600	28900	41250	40827.65	2.94	0	2088	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	7041	-30.75	18.77	12	0.23	-1335.00	2187.00	82312	20230907	-50.13	20845	20221207	96.93	82312	-50.13	20230907	21746	88.77	20230227	98200	-58.20	20230907	25450	61.30	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
23	20231128	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	41150	-100	5	-0.24	1272836400	31247	25.01	40850	41250	40250	53600	28900	41250	40734.64	2.94	0	991	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	7058	-30.82	18.82	12	0.18	-1335.00	2187.00	82312	20230907	-50.01	20845	20221207	97.41	82312	-50.01	20230907	21746	89.23	20230227	98200	-58.10	20230907	25450	61.69	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
24	20231128	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	40550	-700	5	-1.70	867635100	21356	17.09	40850	41200	40250	53600	28900	41250	40627.17	2.94	0	-1140	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	6955	-30.37	18.54	12	0.12	-1335.00	2187.00	82312	20230907	-50.74	20845	20221207	94.53	82312	-50.74	20230907	21746	86.47	20230227	98200	-58.71	20230907	25450	59.33	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
25	20231128	091152	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-650	5	-1.58	327045300	8008	6.41	40850	41200	40500	53600	28900	41250	40839.72	2.94	0	476	42516	41882	40966	40332	39416	42200	40650	86	12350	500	28870	50	1	17152203	6964	-30.41	18.56	12	0.05	-1335.00	2187.00	82312	20230907	-50.68	20845	20221207	94.77	82312	-50.68	20230907	21746	86.70	20230227	98200	-58.66	20230907	25450	59.53	20221207	1.70	N	310210	500	85 억		504997	N	N	172	N	00	N
26	20231127	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	41250	650	2	1.60	5086767500	124403	110.61	40850	41600	40050	52700	28450	40600	40886.72	2.95	0	-751	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	7075	-30.90	18.86	12	0.73	-1335.00	2187.00	82312	20230907	-49.89	20845	20221207	97.89	82312	-49.89	20230907	21746	89.69	20230227	98200	-57.99	20230907	25450	62.08	20221207	1.77	N	310210	500	85 억		506114	N	N	172	N	00	N
27	20231127	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	850	2	2.09	4891439350	119667	106.40	40850	41600	40050	52700	28450	40600	40875.52	2.95	0	294	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	7110	-31.05	18.95	12	0.70	-1335.00	2187.00	82312	20230907	-49.64	20845	20221207	98.85	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	25450	62.87	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
28	20231127	141153	57	100.00	KOSDAQ		제약	N	N	N	N		N	40950	350	2	0.86	4009760600	98265	87.37	40850	41600	40050	52700	28450	40600	40805.67	2.95	0	-480	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	7024	-30.67	18.72	12	0.57	-1335.00	2187.00	82312	20230907	-50.25	20845	20221207	96.45	82312	-50.25	20230907	21746	88.31	20230227	98200	-58.30	20230907	25450	60.90	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
29	20231127	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	40650	50	2	0.12	3674116600	90051	80.07	40850	41600	40050	52700	28450	40600	40800.49	2.95	0	-163	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	6972	-30.45	18.59	12	0.53	-1335.00	2187.00	82312	20230907	-50.61	20845	20221207	95.01	82312	-50.61	20230907	21746	86.93	20230227	98200	-58.60	20230907	25450	59.72	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
30	20231127	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	0	3	0.00	3093007100	75679	67.29	40850	41600	40050	52700	28450	40600	40870.23	2.95	0	2953	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	6964	-30.41	18.56	12	0.44	-1335.00	2187.00	82312	20230907	-50.68	20845	20221207	94.77	82312	-50.68	20230907	21746	86.70	20230227	98200	-58.66	20230907	25450	59.53	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
31	20231127	111142	57	100.00	KOSDAQ		제약	N	N	N	N		N	40750	150	2	0.37	2669348050	65259	58.03	40850	41600	40050	52700	28450	40600	40904.09	2.95	0	6940	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	6990	-30.52	18.63	12	0.38	-1335.00	2187.00	82312	20230907	-50.49	20845	20221207	95.49	82312	-50.49	20230907	21746	87.39	20230227	98200	-58.50	20230907	25450	60.12	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
32	20231127	101139	57	100.00	KOSDAQ		제약	N	N	N	N		N	40850	250	2	0.62	1300300400	31958	28.42	40850	41300	40050	52700	28450	40600	40687.90	2.95	0	-3373	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	7007	-30.60	18.68	12	0.19	-1335.00	2187.00	82312	20230907	-50.37	20845	20221207	95.97	82312	-50.37	20230907	21746	87.85	20230227	98200	-58.40	20230907	25450	60.51	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
33	20231127	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	40450	-150	5	-0.37	383901600	9392	8.35	40850	41300	40450	52700	28450	40600	40876.56	2.95	0	-3225	42466	41532	40866	39932	39266	41200	39600	86	12100	500	28420	50	1	17152203	6938	-30.30	18.50	12	0.05	-1335.00	2187.00	82312	20230907	-50.86	20845	20221207	94.05	82312	-50.86	20230907	21746	86.01	20230227	98200	-58.81	20230907	25450	58.94	20221207	1.77	N	310210	500	85 억		506114	N	N	45	N	00	N
34	20231124	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-850	5	-2.05	4573129100	112033	55.00	41300	41800	40200	53800	29050	41450	40819.08	3.07	0	-17050	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	6964	-30.41	18.56	12	0.65	-1335.00	2187.00	82312	20230907	-50.68	20845	20221207	94.77	82312	-50.68	20230907	21746	86.70	20230227	98200	-58.66	20230907	25450	59.53	20221207	1.74	N	310210	500	85 억		525836	N	N	45	N	00	N
35	20231124	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-850	5	-2.05	4386002650	107435	52.74	41300	41800	40200	53800	29050	41450	40824.12	3.07	0	-14864	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	6964	-30.41	18.56	12	0.63	-1335.00	2187.00	82312	20230907	-50.68	20845	20221207	94.77	82312	-50.68	20230907	21746	86.70	20230227	98200	-58.66	20230907	25450	59.53	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
36	20231124	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	40550	-900	5	-2.17	3703116450	90532	44.44	41300	41800	40300	53800	29050	41450	40903.34	3.07	0	-11784	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	6955	-30.37	18.54	12	0.53	-1335.00	2187.00	82312	20230907	-50.74	20845	20221207	94.53	82312	-50.74	20230907	21746	86.47	20230227	98200	-58.71	20230907	25450	59.33	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
37	20231124	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	40450	-1000	5	-2.41	3438254350	84003	41.24	41300	41800	40300	53800	29050	41450	40929.51	3.07	0	-9672	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	6938	-30.30	18.50	12	0.49	-1335.00	2187.00	82312	20230907	-50.86	20845	20221207	94.05	82312	-50.86	20230907	21746	86.01	20230227	98200	-58.81	20230907	25450	58.94	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
38	20231124	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	40750	-700	5	-1.69	2986795750	72856	35.76	41300	41800	40350	53800	29050	41450	40995.25	3.07	0	-4993	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	6990	-30.52	18.63	12	0.42	-1335.00	2187.00	82312	20230907	-50.49	20845	20221207	95.49	82312	-50.49	20230907	21746	87.39	20230227	98200	-58.50	20230907	25450	60.12	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
39	20231124	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	40950	-500	5	-1.21	2498059850	60837	29.86	41300	41800	40350	53800	29050	41450	41060.88	3.07	0	-6964	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	7024	-30.67	18.72	12	0.35	-1335.00	2187.00	82312	20230907	-50.25	20845	20221207	96.45	82312	-50.25	20230907	21746	88.31	20230227	98200	-58.30	20230907	25450	60.90	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
40	20231124	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	-100	5	-0.24	1844498300	44864	22.02	41300	41800	40350	53800	29050	41450	41112.34	3.07	0	-1085	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	7092	-30.97	18.91	12	0.26	-1335.00	2187.00	82312	20230907	-49.76	20845	20221207	98.37	82312	-49.76	20230907	21746	90.15	20230227	98200	-57.89	20230907	25450	62.48	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
41	20231124	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	40950	-500	5	-1.21	546444050	13250	6.50	41300	41700	40850	53800	29050	41450	41239.46	3.07	0	2821	43750	42600	40350	39200	36950	43175	39775	86	12350	500	29010	50	1	17152203	7024	-30.67	18.72	12	0.08	-1335.00	2187.00	82312	20230907	-50.25	20845	20221207	96.45	82312	-50.25	20230907	21746	88.31	20230227	98200	-58.30	20230907	25450	60.90	20221207	1.74	N	310210	500	85 억		525836	N	N	172	N	00	N
42	20231123	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	3350	2	8.79	8203730800	202487	278.38	38100	41500	38100	49500	26700	38100	40508.42	2.88	0	31206	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	7110	-31.05	18.95	12	1.18	-1335.00	2187.00	82312	20230907	-49.64	20845	20221207	98.85	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	25450	62.87	20221207	1.75	N	310210	500	85 억		493350	N	N	172	N	00	N
43	20231123	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	41050	2950	2	7.74	7843805250	193785	266.42	38100	41500	38100	49500	26700	38100	40477.65	2.88	0	30877	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	7041	-30.75	18.77	12	1.13	-1335.00	2187.00	82312	20230907	-50.13	20845	20221207	96.93	82312	-50.13	20230907	21746	88.77	20230227	98200	-58.20	20230907	25450	61.30	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
44	20231123	141201	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	2500	2	6.56	6298583850	156024	214.50	38100	41450	38100	49500	26700	38100	40370.29	2.88	0	29664	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	6964	-30.41	18.56	12	0.91	-1335.00	2187.00	82312	20230907	-50.68	20845	20221207	94.77	82312	-50.68	20230907	21746	86.70	20230227	98200	-58.66	20230907	25450	59.53	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
45	20231123	131159	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	2800	2	7.35	5353281200	132821	182.60	38100	41450	38100	49500	26700	38100	40305.57	2.88	0	25749	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	7015	-30.64	18.70	12	0.77	-1335.00	2187.00	82312	20230907	-50.31	20845	20221207	96.21	82312	-50.31	20230907	21746	88.08	20230227	98200	-58.35	20230907	25450	60.71	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
46	20231123	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	40650	2550	2	6.69	4090229550	101990	140.22	38100	40950	38100	49500	26700	38100	40105.52	2.88	0	24548	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	6972	-30.45	18.59	12	0.59	-1335.00	2187.00	82312	20230907	-50.61	20845	20221207	95.01	82312	-50.61	20230907	21746	86.93	20230227	98200	-58.60	20230907	25450	59.72	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
47	20231123	111211	57	100.00	KOSDAQ		제약	N	N	N	N		N	40550	2450	2	6.43	3430580850	85770	117.92	38100	40950	38100	49500	26700	38100	39998.91	2.88	0	20590	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	6955	-30.37	18.54	12	0.50	-1335.00	2187.00	82312	20230907	-50.74	20845	20221207	94.53	82312	-50.74	20230907	21746	86.47	20230227	98200	-58.71	20230907	25450	59.33	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
48	20231123	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	2150	2	5.64	2084874050	52591	72.30	38100	40600	38100	49500	26700	38100	39645.11	2.88	0	15772	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	6904	-30.15	18.40	12	0.31	-1335.00	2187.00	82312	20230907	-51.10	20845	20221207	93.09	82312	-51.10	20230907	21746	85.09	20230227	98200	-59.01	20230907	25450	58.15	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
49	20231123	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	38850	750	2	1.97	209418600	5437	7.47	38100	38950	38100	49500	26700	38100	38522.44	2.88	0	274	39933	39016	38233	37316	36533	38625	36925	86	11400	500	26670	50	1	17152203	6664	-29.10	17.76	12	0.03	-1335.00	2187.00	82312	20230907	-52.80	20845	20221207	86.38	82312	-52.80	20230907	21746	78.65	20230227	98200	-60.44	20230907	25450	52.65	20221207	1.75	N	310210	500	85 억		493350	N	N	134	N	00	N
50	20231122	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	-850	5	-2.18	2739833950	72135	85.96	38400	39150	37450	50600	27300	38950	37981.81	2.90	0	-1922	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6535	-28.54	17.42	12	0.42	-1335.00	2187.00	82312	20230907	-53.71	20845	20221207	82.78	82312	-53.71	20230907	21746	75.20	20230227	98200	-61.20	20230907	25450	49.71	20221207	1.73	N	310210	500	85 억		497530	N	N	134	N	00	N
51	20231122	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-1000	5	-2.57	2681031450	70590	84.12	38400	39150	37450	50600	27300	38950	37980.30	2.90	0	-1973	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6509	-28.43	17.35	12	0.41	-1335.00	2187.00	82312	20230907	-53.89	20845	20221207	82.06	82312	-53.89	20230907	21746	74.51	20230227	98200	-61.35	20230907	25450	49.12	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
52	20231122	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	37900	-1050	5	-2.70	2216951150	58299	69.47	38400	39150	37450	50600	27300	38950	38027.23	2.90	0	-4527	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6501	-28.39	17.33	12	0.34	-1335.00	2187.00	82312	20230907	-53.96	20845	20221207	81.82	82312	-53.96	20230907	21746	74.28	20230227	98200	-61.41	20230907	25450	48.92	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
53	20231122	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	37900	-1050	5	-2.70	1608456450	42218	50.31	38400	39150	37450	50600	27300	38950	38098.79	2.90	0	-8196	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6501	-28.39	17.33	12	0.25	-1335.00	2187.00	82312	20230907	-53.96	20845	20221207	81.82	82312	-53.96	20230907	21746	74.28	20230227	98200	-61.41	20230907	25450	48.92	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
54	20231122	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	38000	-950	5	-2.44	1424789100	37387	44.55	38400	39150	37450	50600	27300	38950	38109.17	2.90	0	-7736	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6518	-28.46	17.38	12	0.22	-1335.00	2187.00	82312	20230907	-53.83	20845	20221207	82.30	82312	-53.83	20230907	21746	74.74	20230227	98200	-61.30	20230907	25450	49.31	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
55	20231122	111246	57	100.00	KOSDAQ		제약	N	N	N	N		N	37900	-1050	5	-2.70	1281585550	33613	40.05	38400	39150	37450	50600	27300	38950	38127.63	2.90	0	-8711	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6501	-28.39	17.33	12	0.20	-1335.00	2187.00	82312	20230907	-53.96	20845	20221207	81.82	82312	-53.96	20230907	21746	74.28	20230227	98200	-61.41	20230907	25450	48.92	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
56	20231122	101206	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-1000	5	-2.57	829759700	21639	25.79	38400	39150	37850	50600	27300	38950	38345.51	2.90	0	-8540	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6509	-28.43	17.35	12	0.13	-1335.00	2187.00	82312	20230907	-53.89	20845	20221207	82.06	82312	-53.89	20230907	21746	74.51	20230227	98200	-61.35	20230907	25450	49.12	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
57	20231122	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	38500	-450	5	-1.16	129816650	3354	4.00	38400	39150	38250	50600	27300	38950	38704.88	2.90	0	-328	40216	39582	38866	38232	37516	39225	37875	86	11650	500	27260	50	1	17152203	6604	-28.84	17.60	12	0.02	-1335.00	2187.00	82312	20230907	-53.23	20845	20221207	84.70	82312	-53.23	20230907	21746	77.04	20230227	98200	-60.79	20230907	25450	51.28	20221207	1.73	N	310210	500	85 억		497530	N	N	222	N	00	N
58	20231121	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	38950	500	2	1.30	3236258150	83331	81.71	39000	39500	38150	49950	26950	38450	38836.54	2.97	0	-12277	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6681	-29.18	17.81	12	0.49	-1335.00	2187.00	82312	20230907	-52.68	20149	20221117	93.31	82312	-52.68	20230907	21746	79.11	20230227	98200	-60.34	20230907	25450	53.05	20221207	1.70	N	310210	500	85 억		509669	N	N	222	N	00	N
59	20231121	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	38900	450	2	1.17	3115480050	80227	78.66	39000	39500	38150	49950	26950	38450	38833.31	2.97	0	-12110	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6672	-29.14	17.79	12	0.47	-1335.00	2187.00	82312	20230907	-52.74	20149	20221117	93.06	82312	-52.74	20230907	21746	78.88	20230227	98200	-60.39	20230907	25450	52.85	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
60	20231121	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	38500	50	2	0.13	2541898050	65432	64.16	39000	39500	38150	49950	26950	38450	38847.93	2.97	0	-11635	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6604	-28.84	17.60	12	0.38	-1335.00	2187.00	82312	20230907	-53.23	20149	20221117	91.08	82312	-53.23	20230907	21746	77.04	20230227	98200	-60.79	20230907	25450	51.28	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
61	20231121	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	750	2	1.95	1852249450	47619	46.69	39000	39500	38150	49950	26950	38450	38897.28	2.97	0	-6812	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6724	-29.36	17.92	12	0.28	-1335.00	2187.00	82312	20230907	-52.38	20149	20221117	94.55	82312	-52.38	20230907	21746	80.26	20230227	98200	-60.08	20230907	25450	54.03	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
62	20231121	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	700	2	1.82	1666186300	42864	42.03	39000	39500	38150	49950	26950	38450	38871.46	2.97	0	-5996	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6715	-29.33	17.90	12	0.25	-1335.00	2187.00	82312	20230907	-52.44	20149	20221117	94.30	82312	-52.44	20230907	21746	80.03	20230227	98200	-60.13	20230907	25450	53.83	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
63	20231121	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	950	2	2.47	1378478700	35533	34.84	39000	39400	38150	49950	26950	38450	38794.32	2.97	0	-3151	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6758	-29.51	18.02	12	0.21	-1335.00	2187.00	82312	20230907	-52.13	20149	20221117	95.54	82312	-52.13	20230907	21746	81.18	20230227	98200	-59.88	20230907	25450	54.81	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
64	20231121	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	650	2	1.69	934305950	24184	23.71	39000	39150	38150	49950	26950	38450	38633.23	2.97	0	-4719	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6707	-29.29	17.88	12	0.14	-1335.00	2187.00	82312	20230907	-52.50	20149	20221117	94.05	82312	-52.50	20230907	21746	79.80	20230227	98200	-60.18	20230907	25450	53.63	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
65	20231121	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	38600	150	2	0.39	298292450	7696	7.55	39000	39150	38400	49950	26950	38450	38759.41	2.97	0	-1295	40316	39382	38716	37782	37116	39050	37450	86	11500	500	26910	50	1	17152203	6621	-28.91	17.65	12	0.04	-1335.00	2187.00	82312	20230907	-53.11	20149	20221117	91.57	82312	-53.11	20230907	21746	77.50	20230227	98200	-60.69	20230907	25450	51.67	20221207	1.70	N	310210	500	85 억		509669	N	N	191	N	00	N
66	20231120	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	900	2	2.40	3959483650	101712	82.11	38500	39650	38050	48800	26300	37550	38929.30	2.92	0	6626	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6595	-28.80	17.58	12	0.59	-1335.00	2187.00	82312	20230907	-53.29	20149	20221117	90.83	82312	-53.29	20230907	21746	76.81	20230227	98200	-60.85	20230907	25450	51.08	20221207	1.67	N	310210	500	85 억		500686	N	N	191	N	00	N
67	20231120	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	900	2	2.40	3460619200	88699	71.60	38500	39650	38050	48800	26300	37550	39016.06	2.92	0	863	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6595	-28.80	17.58	12	0.52	-1335.00	2187.00	82312	20230907	-53.29	20149	20221117	90.83	82312	-53.29	20230907	21746	76.81	20230227	98200	-60.85	20230907	25450	51.08	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
68	20231120	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	1950	2	5.19	2819597000	72289	58.35	38500	39600	38050	48800	26300	37550	39005.42	2.92	0	6599	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6775	-29.59	18.06	12	0.42	-1335.00	2187.00	82312	20230907	-52.01	20149	20221117	96.04	82312	-52.01	20230907	21746	81.64	20230227	98200	-59.78	20230907	25450	55.21	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
69	20231120	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	1550	2	4.13	2438927200	62590	50.52	38500	39600	38050	48800	26300	37550	38967.74	2.92	0	5396	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6707	-29.29	17.88	12	0.36	-1335.00	2187.00	82312	20230907	-52.50	20149	20221117	94.05	82312	-52.50	20230907	21746	79.80	20230227	98200	-60.18	20230907	25450	53.63	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
70	20231120	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	39350	1800	2	4.79	2252057700	57825	46.68	38500	39600	38050	48800	26300	37550	38947.18	2.92	0	4746	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6749	-29.48	17.99	12	0.34	-1335.00	2187.00	82312	20230907	-52.19	20149	20221117	95.30	82312	-52.19	20230907	21746	80.95	20230227	98200	-59.93	20230907	25450	54.62	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
71	20231120	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	39300	1750	2	4.66	1959051850	50384	40.67	38500	39600	38050	48800	26300	37550	38883.61	2.92	0	5331	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6741	-29.44	17.97	12	0.29	-1335.00	2187.00	82312	20230907	-52.25	20149	20221117	95.05	82312	-52.25	20230907	21746	80.72	20230227	98200	-59.98	20230907	25450	54.42	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
72	20231120	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	38650	1100	2	2.93	1515442300	39095	31.56	38500	39450	38050	48800	26300	37550	38764.47	2.92	0	3143	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6629	-28.95	17.67	12	0.23	-1335.00	2187.00	82312	20230907	-53.04	20149	20221117	91.82	82312	-53.04	20230907	21746	77.73	20230227	98200	-60.64	20230907	25450	51.87	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
73	20231120	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	850	2	2.26	433144100	11279	9.10	38500	38800	38050	48800	26300	37550	38406.12	2.92	0	-2079	41050	39300	38250	36500	35450	38775	35975	86	11250	500	26280	50	1	17152203	6586	-28.76	17.56	12	0.07	-1335.00	2187.00	82312	20230907	-53.35	20149	20221117	90.58	82312	-53.35	20230907	21746	76.58	20230227	98200	-60.90	20230907	25450	50.88	20221207	1.67	N	310210	500	85 억		500686	N	N	226	N	00	N
74	20231117	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	37550	-1500	5	-3.84	4727317050	123106	70.95	40000	40000	37200	50700	27350	39050	38401.51	3.05	0	-38490	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6441	-28.13	17.17	12	0.72	-1335.00	2187.00	82312	20230907	-54.38	19493	20221115	92.63	82312	-54.38	20230907	21746	72.68	20230227	98200	-61.76	20230907	24600	52.64	20221117	1.70	N	310210	500	85 억		522811	N	N	226	N	00	N
75	20231117	151121	57	100.00	KOSDAQ		제약	N	N	N	N		N	37600	-1450	5	-3.71	4496881250	116978	67.42	40000	40000	37200	50700	27350	39050	38442.10	3.05	0	-36978	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6449	-28.16	17.19	12	0.68	-1335.00	2187.00	82312	20230907	-54.32	19493	20221115	92.89	82312	-54.32	20230907	21746	72.91	20230227	98200	-61.71	20230907	24600	52.85	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
76	20231117	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	37450	-1600	5	-4.10	3631968000	93887	54.11	40000	40000	37400	50700	27350	39050	38684.45	3.05	0	-29570	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6424	-28.05	17.12	12	0.55	-1335.00	2187.00	82312	20230907	-54.50	19493	20221115	92.12	82312	-54.50	20230907	21746	72.22	20230227	98200	-61.86	20230907	24600	52.24	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
77	20231117	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	-1100	5	-2.82	2935656700	75375	43.44	40000	40000	37900	50700	27350	39050	38947.35	3.05	0	-25576	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6509	-28.43	17.35	12	0.44	-1335.00	2187.00	82312	20230907	-53.89	19493	20221115	94.69	82312	-53.89	20230907	21746	74.51	20230227	98200	-61.35	20230907	24600	54.27	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
78	20231117	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	38350	-700	5	-1.79	2593614900	66407	38.28	40000	40000	38150	50700	27350	39050	39056.35	3.05	0	-21034	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6578	-28.73	17.54	12	0.39	-1335.00	2187.00	82312	20230907	-53.41	19493	20221115	96.74	82312	-53.41	20230907	21746	76.35	20230227	98200	-60.95	20230907	24600	55.89	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
79	20231117	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	-650	5	-1.66	2271053850	58003	33.43	40000	40000	38150	50700	27350	39050	39154.08	3.05	0	-18764	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6586	-28.76	17.56	12	0.34	-1335.00	2187.00	82312	20230907	-53.35	19493	20221115	96.99	82312	-53.35	20230907	21746	76.58	20230227	98200	-60.90	20230907	24600	56.10	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
80	20231117	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	38750	-300	5	-0.77	1909014650	48592	28.01	40000	40000	38550	50700	27350	39050	39286.62	3.05	0	-15718	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6646	-29.03	17.72	12	0.28	-1335.00	2187.00	82312	20230907	-52.92	19493	20221115	98.79	82312	-52.92	20230907	21746	78.19	20230227	98200	-60.54	20230907	24600	57.52	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
81	20231117	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	350	2	0.90	757664700	19227	11.08	40000	40000	39000	50700	27350	39050	39406.34	3.05	0	-5775	42316	40682	38416	36782	34516	41500	37600	86	11650	500	27330	50	1	17152203	6758	-29.51	18.02	12	0.11	-1335.00	2187.00	82312	20230907	-52.13	19493	20221115	102.12	82312	-52.13	20230907	21746	81.18	20230227	98200	-59.88	20230907	24600	60.16	20221117	1.70	N	310210	500	85 억		522811	N	N	168	N	00	N
82	20231116	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	2200	2	6.03	6505138600	168742	83.12	38250	40050	36150	47450	25550	36500	38551.03	3.18	0	-25315	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6638	-28.99	17.70	12	0.98	-1335.00	2187.00	82312	20230907	-52.98	18756	20221114	106.33	82312	-52.98	20230907	21746	77.96	20230227	98200	-60.59	20230907	24600	57.32	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
83	20231116	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	2600	2	7.12	6133966300	159231	78.43	38250	40050	36150	47450	25550	36500	38522.68	3.18	0	-26018	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6707	-29.29	17.88	12	0.93	-1335.00	2187.00	82312	20230907	-52.50	18756	20221114	108.47	82312	-52.50	20230907	21746	79.80	20230227	98200	-60.18	20230907	24600	58.94	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
84	20231116	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	2750	2	7.53	5636387900	146508	72.16	38250	40050	36150	47450	25550	36500	38471.79	3.18	0	-25803	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6732	-29.40	17.95	12	0.85	-1335.00	2187.00	82312	20230907	-52.32	18756	20221114	109.27	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	24600	59.55	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
85	20231116	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	39450	2950	2	8.08	5063935200	131988	65.01	38250	40050	36150	47450	25550	36500	38366.90	3.18	0	-21071	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6767	-29.55	18.04	12	0.77	-1335.00	2187.00	82312	20230907	-52.07	18756	20221114	110.33	82312	-52.07	20230907	21746	81.41	20230227	98200	-59.83	20230907	24600	60.37	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
86	20231116	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	2700	2	7.40	4562623100	119182	58.70	38250	40050	36150	47450	25550	36500	38283.10	3.18	0	-19150	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6724	-29.36	17.92	12	0.69	-1335.00	2187.00	82312	20230907	-52.38	18756	20221114	109.00	82312	-52.38	20230907	21746	80.26	20230227	98200	-60.08	20230907	24600	59.35	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
87	20231116	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	39300	2800	2	7.67	3168540150	83901	41.33	38250	39300	36150	47450	25550	36500	37765.51	3.18	0	-14065	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6741	-29.44	17.97	12	0.49	-1335.00	2187.00	82312	20230907	-52.25	18756	20221114	109.53	82312	-52.25	20230907	21746	80.72	20230227	98200	-59.98	20230907	24600	59.76	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
88	20231116	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	36350	-150	5	-0.41	1093346650	29474	14.52	38250	38250	36150	47450	25550	36500	37095.68	3.18	0	-15025	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6235	-27.23	16.62	12	0.17	-1335.00	2187.00	82312	20230907	-55.84	18756	20221114	93.80	82312	-55.84	20230907	21746	67.16	20230227	98200	-62.98	20230907	24600	47.76	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
89	20231116	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	0	3	0.00	0	0	0.00	0	0	0	47450	25550	36500	0.00	3.18	0	0	39233	37866	35833	34466	32433	38550	35150	86	10950	500	25550	50	1	17152203	6261	-27.34	16.69	12	0.00	-1335.00	2187.00	82312	20230907	-55.66	18756	20221114	94.60	82312	-55.66	20230907	21746	67.85	20230227	98200	-62.83	20230907	24600	48.37	20221117	1.69	N	310210	500	85 억		544909	N	N	80	N	00	N
90	20231115	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	2600	2	7.67	7309815850	202847	36.21	33800	37200	33800	44050	23750	33900	36033.24	2.83	0	60622	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6261	-27.34	16.69	12	1.18	-1335.00	2187.00	82312	20230907	-55.66	18428	20221111	98.07	82312	-55.66	20230907	21746	67.85	20230227	98200	-62.83	20230907	23800	53.36	20221115	1.71	N	310210	500	85 억		485020	N	N	80	N	00	N
91	20231115	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	36400	2500	2	7.37	7083475300	196632	35.10	33800	37200	33800	44050	23750	33900	36024.02	2.83	0	60890	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6243	-27.27	16.64	12	1.15	-1335.00	2187.00	82312	20230907	-55.78	18428	20221111	97.53	82312	-55.78	20230907	21746	67.39	20230227	98200	-62.93	20230907	23800	52.94	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
92	20231115	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	36950	3050	2	9.00	5981305700	166391	29.70	33800	37100	33800	44050	23750	33900	35947.29	2.83	0	57263	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6338	-27.68	16.90	12	0.97	-1335.00	2187.00	82312	20230907	-55.11	18428	20221111	100.51	82312	-55.11	20230907	21746	69.92	20230227	98200	-62.37	20230907	23800	55.25	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
93	20231115	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	2700	2	7.96	5346972800	149139	26.62	33800	36900	33800	44050	23750	33900	35852.28	2.83	0	52891	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6278	-27.42	16.74	12	0.87	-1335.00	2187.00	82312	20230907	-55.54	18428	20221111	98.61	82312	-55.54	20230907	21746	68.31	20230227	98200	-62.73	20230907	23800	53.78	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
94	20231115	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	36400	2500	2	7.37	5007813200	139803	24.95	33800	36900	33800	44050	23750	33900	35820.50	2.83	0	50718	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6243	-27.27	16.64	12	0.82	-1335.00	2187.00	82312	20230907	-55.78	18428	20221111	97.53	82312	-55.78	20230907	21746	67.39	20230227	98200	-62.93	20230907	23800	52.94	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
95	20231115	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	2700	2	7.96	4810022850	134377	23.99	33800	36900	33800	44050	23750	33900	35794.99	2.83	0	49278	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6278	-27.42	16.74	12	0.78	-1335.00	2187.00	82312	20230907	-55.54	18428	20221111	98.61	82312	-55.54	20230907	21746	68.31	20230227	98200	-62.73	20230907	23800	53.78	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
96	20231115	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	35800	1900	2	5.60	3924820850	109927	19.62	33800	36800	33800	44050	23750	33900	35703.88	2.83	0	38864	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6140	-26.82	16.37	12	0.64	-1335.00	2187.00	82312	20230907	-56.51	18428	20221111	94.27	82312	-56.51	20230907	21746	64.63	20230227	98200	-63.54	20230907	23800	50.42	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
97	20231115	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	36050	2150	2	6.34	1552208650	44269	7.90	33800	36100	33800	44050	23750	33900	35063.11	2.83	0	14063	37833	35866	33733	31766	29633	34800	30700	86	10150	500	23730	50	1	17152203	6183	-27.00	16.48	12	0.26	-1335.00	2187.00	82312	20230907	-56.20	18428	20221111	95.63	82312	-56.20	20230907	21746	65.78	20230227	98200	-63.29	20230907	23800	51.47	20221115	1.71	N	310210	500	85 억		485020	N	N	12723	N	00	N
98	20231114	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	33900	-3300	5	-8.87	18756054000	559407	429.28	34350	35700	31600	48350	26050	37200	33527.02	2.64	0	-21492	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5815	-25.39	15.50	12	3.26	-1335.00	2187.00	82312	20230907	-58.82	17978	20221110	88.56	82312	-58.82	20230907	21746	55.89	20230227	98200	-65.48	20230907	22900	48.03	20221114	1.72	N	310210	500	85 억		452307	N	N	12720	N	00	N
99	20231114	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	33900	-3300	5	-8.87	18402629600	548991	421.29	34350	35700	31600	48350	26050	37200	33519.48	2.64	0	-19265	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5815	-25.39	15.50	12	3.20	-1335.00	2187.00	82312	20230907	-58.82	17978	20221110	88.56	82312	-58.82	20230907	21746	55.89	20230227	98200	-65.48	20230907	22900	48.03	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
100	20231114	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	-3550	5	-9.54	16738794700	499330	383.18	34350	35700	31600	48350	26050	37200	33521.04	2.64	0	-29568	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5772	-25.21	15.39	12	2.91	-1335.00	2187.00	82312	20230907	-59.12	17978	20221110	87.17	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	22900	46.94	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
101	20231114	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	33600	-3600	5	-9.68	15425447150	460251	353.19	34350	35700	31600	48350	26050	37200	33513.69	2.64	0	-27199	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5763	-25.17	15.36	12	2.68	-1335.00	2187.00	82312	20230907	-59.18	17978	20221110	86.90	82312	-59.18	20230907	21746	54.51	20230227	98200	-65.78	20230907	22900	46.72	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
102	20231114	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	33600	-3600	5	-9.68	13875687350	414582	318.14	34350	35700	31600	48350	26050	37200	33467.30	2.64	0	-28029	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5763	-25.17	15.36	12	2.42	-1335.00	2187.00	82312	20230907	-59.18	17978	20221110	86.90	82312	-59.18	20230907	21746	54.51	20230227	98200	-65.78	20230907	22900	46.72	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
103	20231114	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	33650	-3550	5	-9.54	12467548000	372476	285.83	34350	35700	31600	48350	26050	37200	33470.08	2.64	0	-21610	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5772	-25.21	15.39	12	2.17	-1335.00	2187.00	82312	20230907	-59.12	17978	20221110	87.17	82312	-59.12	20230907	21746	54.74	20230227	98200	-65.73	20230907	22900	46.94	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
104	20231114	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	34250	-2950	5	-7.93	10164366600	304687	233.81	34350	35700	31600	48350	26050	37200	33357.50	2.64	0	-9094	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5875	-25.66	15.66	12	1.78	-1335.00	2187.00	82312	20230907	-58.39	17978	20221110	90.51	82312	-58.39	20230907	21746	57.50	20230227	98200	-65.12	20230907	22900	49.56	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
105	20231114	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	34350	-2850	5	-7.66	2646447150	76645	58.82	34350	35700	33700	48350	26050	37200	34521.64	2.64	0	22849	40333	38766	37933	36366	35533	38350	35950	86	11150	500	26040	50	1	17152203	5892	-25.73	15.71	12	0.45	-1335.00	2187.00	82312	20230907	-58.27	17978	20221110	91.07	82312	-58.27	20230907	21746	57.96	20230227	98200	-65.02	20230907	22900	50.00	20221114	1.72	N	310210	500	85 억		452307	N	N	12149	N	00	N
106	20231113	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	37200	-1350	5	-3.50	4789356300	126793	77.13	38300	39500	37100	50100	27000	38550	37773.46	2.41	0	37248	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6381	-27.87	17.01	12	0.74	-1335.00	2187.00	82312	20230907	-54.81	17978	20221110	106.92	82312	-54.81	20230907	21746	71.07	20230227	98200	-62.12	20230907	22900	62.45	20221114	1.69	N	310210	500	85 억		413920	N	N	12149	N	00	N
107	20231113	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	37350	-1200	5	-3.11	4302032900	113697	69.16	38300	39500	37100	50100	27000	38550	37837.70	2.41	0	27459	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6406	-27.98	17.08	12	0.66	-1335.00	2187.00	82312	20230907	-54.62	17978	20221110	107.75	82312	-54.62	20230907	21746	71.76	20230227	98200	-61.97	20230907	22900	63.10	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
108	20231113	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	37600	-950	5	-2.46	3151411600	82938	50.45	38300	39500	37250	50100	27000	38550	37997.20	2.41	0	16947	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6449	-28.16	17.19	12	0.48	-1335.00	2187.00	82312	20230907	-54.32	17978	20221110	109.14	82312	-54.32	20230907	21746	72.91	20230227	98200	-61.71	20230907	22900	64.19	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
109	20231113	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	37450	-1100	5	-2.85	2687187700	70549	42.92	38300	39500	37250	50100	27000	38550	38089.66	2.41	0	12745	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6424	-28.05	17.12	12	0.41	-1335.00	2187.00	82312	20230907	-54.50	17978	20221110	108.31	82312	-54.50	20230907	21746	72.22	20230227	98200	-61.86	20230907	22900	63.54	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
110	20231113	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	37300	-1250	5	-3.24	2130510550	55672	33.87	38300	39500	37300	50100	27000	38550	38268.98	2.41	0	6197	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6398	-27.94	17.06	12	0.32	-1335.00	2187.00	82312	20230907	-54.68	17978	20221110	107.48	82312	-54.68	20230907	21746	71.53	20230227	98200	-62.02	20230907	22900	62.88	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
111	20231113	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	38300	-250	5	-0.65	1452011100	37681	22.92	38300	39500	37950	50100	27000	38550	38534.30	2.41	0	4333	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6569	-28.69	17.51	12	0.22	-1335.00	2187.00	82312	20230907	-53.47	17978	20221110	113.04	82312	-53.47	20230907	21746	76.12	20230227	98200	-61.00	20230907	22900	67.25	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
112	20231113	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	-100	5	-0.26	1080232000	28030	17.05	38300	39500	37950	50100	27000	38550	38538.42	2.41	0	1530	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6595	-28.80	17.58	12	0.16	-1335.00	2187.00	82312	20230907	-53.29	17978	20221110	113.87	82312	-53.29	20230907	21746	76.81	20230227	98200	-60.85	20230907	22900	67.90	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
113	20231113	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	150	2	0.39	378321400	9823	5.98	38300	39150	37950	50100	27000	38550	38513.83	2.41	0	4454	41050	39800	38200	36950	35350	39000	36150	86	11550	500	26980	50	1	17152203	6638	-28.99	17.70	12	0.06	-1335.00	2187.00	82312	20230907	-52.98	17978	20221110	115.26	82312	-52.98	20230907	21746	77.96	20230227	98200	-60.59	20230907	22900	69.00	20221114	1.69	N	310210	500	85 억		413920	N	N	390	N	00	N
114	20231110	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	38550	-1650	5	-4.10	6281709950	164149	134.78	39000	39450	36600	52200	28150	40200	38268.02	2.36	0	9731	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6612	-28.88	17.63	12	0.96	-1335.00	2187.00	82312	20230907	-53.17	17978	20221110	114.43	82312	-53.17	20230907	21746	77.27	20230227	98200	-60.74	20230907	21950	75.63	20221110	1.71	N	310210	500	85 억		404094	N	N	390	N	00	N
115	20231110	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	38850	-1350	5	-3.36	6117466200	159900	131.29	39000	39450	36600	52200	28150	40200	38258.08	2.36	0	10511	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6664	-29.10	17.76	12	0.93	-1335.00	2187.00	82312	20230907	-52.80	17978	20221110	116.10	82312	-52.80	20230907	21746	78.65	20230227	98200	-60.44	20230907	21950	76.99	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
116	20231110	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	-800	5	-1.99	5493706850	143827	118.09	39000	39450	36600	52200	28150	40200	38196.63	2.36	0	15090	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6758	-29.51	18.02	12	0.84	-1335.00	2187.00	82312	20230907	-52.13	17978	20221110	119.16	82312	-52.13	20230907	21746	81.18	20230227	98200	-59.88	20230907	21950	79.50	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
117	20231110	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	38250	-1950	5	-4.85	4867682450	127707	104.86	39000	39400	36600	52200	28150	40200	38116.02	2.36	0	13112	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6561	-28.65	17.49	12	0.74	-1335.00	2187.00	82312	20230907	-53.53	17978	20221110	112.76	82312	-53.53	20230907	21746	75.89	20230227	98200	-61.05	20230907	21950	74.26	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
118	20231110	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	38300	-1900	5	-4.73	4686729750	122961	100.96	39000	39400	36600	52200	28150	40200	38115.58	2.36	0	12379	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6569	-28.69	17.51	12	0.72	-1335.00	2187.00	82312	20230907	-53.47	17978	20221110	113.04	82312	-53.47	20230907	21746	76.12	20230227	98200	-61.00	20230907	21950	74.49	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
119	20231110	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	38350	-1850	5	-4.60	4462015400	117110	96.16	39000	39400	36600	52200	28150	40200	38101.06	2.36	0	12959	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6578	-28.73	17.54	12	0.68	-1335.00	2187.00	82312	20230907	-53.41	17978	20221110	113.32	82312	-53.41	20230907	21746	76.35	20230227	98200	-60.95	20230907	21950	74.72	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
120	20231110	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	37300	-2900	5	-7.21	2621915050	68484	56.23	39000	39400	37250	52200	28150	40200	38285.07	2.36	0	20296	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6398	-27.94	17.06	12	0.40	-1335.00	2187.00	82312	20230907	-54.68	17978	20221110	107.48	82312	-54.68	20230907	21746	71.53	20230227	98200	-62.02	20230907	21950	69.93	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
121	20231110	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	-950	5	-2.36	510007600	13157	10.80	39000	39400	38300	52200	28150	40200	38763.21	2.36	0	5386	44366	42282	41066	38982	37766	41675	38375	86	12000	500	28140	50	1	17152203	6732	-29.40	17.95	12	0.08	-1335.00	2187.00	82312	20230907	-52.32	17978	20221110	118.32	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	21950	78.82	20221110	1.71	N	310210	500	85 억		404094	N	N	138	N	00	N
122	20231109	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	-2750	5	-6.40	4986706200	121413	103.12	42750	43150	39850	55800	30100	42950	41072.41	2.11	0	663	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	6895	-30.11	18.38	12	0.71	-1335.00	2187.00	82312	20230907	-51.16	17568	20221107	128.83	82312	-51.16	20230907	21746	84.86	20230227	98200	-59.06	20230907	21950	83.14	20221110	1.80	N	310210	500	85 억		362460	N	N	138	N	00	N
123	20231109	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	40300	-2650	5	-6.17	4625686200	112439	95.50	42750	43150	39850	55800	30100	42950	41138.62	2.11	0	121	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	6912	-30.19	18.43	12	0.66	-1335.00	2187.00	82312	20230907	-51.04	17568	20221107	129.39	82312	-51.04	20230907	21746	85.32	20230227	98200	-58.96	20230907	21950	83.60	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
124	20231109	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	-2750	5	-6.40	4165705400	101139	85.90	42750	43150	39850	55800	30100	42950	41186.95	2.11	0	1663	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	6895	-30.11	18.38	12	0.59	-1335.00	2187.00	82312	20230907	-51.16	17568	20221107	128.83	82312	-51.16	20230907	21746	84.86	20230227	98200	-59.06	20230907	21950	83.14	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
125	20231109	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-2350	5	-5.47	3713582050	89886	76.35	42750	43150	39850	55800	30100	42950	41313.33	2.11	0	1260	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	6964	-30.41	18.56	12	0.52	-1335.00	2187.00	82312	20230907	-50.68	17568	20221107	131.10	82312	-50.68	20230907	21746	86.70	20230227	98200	-58.66	20230907	21950	84.97	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
126	20231109	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	40750	-2200	5	-5.12	2783170950	66762	56.71	42750	43150	40550	55800	30100	42950	41686.89	2.11	0	-5582	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	6990	-30.52	18.63	12	0.39	-1335.00	2187.00	82312	20230907	-50.49	17568	20221107	131.96	82312	-50.49	20230907	21746	87.39	20230227	98200	-58.50	20230907	21950	85.65	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
127	20231109	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	40650	-2300	5	-5.36	2277055800	54346	46.16	42750	43150	40550	55800	30100	42950	41898.15	2.11	0	-5271	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	6972	-30.45	18.59	12	0.32	-1335.00	2187.00	82312	20230907	-50.61	17568	20221107	131.39	82312	-50.61	20230907	21746	86.93	20230227	98200	-58.60	20230907	21950	85.19	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
128	20231109	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	-1200	5	-2.79	1346623650	31895	27.09	42750	43150	41600	55800	30100	42950	42219.24	2.11	0	-783	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	7161	-31.27	19.09	12	0.19	-1335.00	2187.00	82312	20230907	-49.28	17568	20221107	137.65	82312	-49.28	20230907	21746	91.99	20230227	98200	-57.48	20230907	21950	90.21	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
129	20231109	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	42500	-450	5	-1.05	230399200	5415	4.60	42750	42900	42200	55800	30100	42950	42544.13	2.11	0	-143	44983	43966	42933	41916	40883	43450	41400	86	12850	500	30060	50	1	17152203	7290	-31.84	19.43	12	0.03	-1335.00	2187.00	82312	20230907	-48.37	17568	20221107	141.92	82312	-48.37	20230907	21746	95.44	20230227	98200	-56.72	20230907	21950	93.62	20221110	1.80	N	310210	500	85 억		362460	N	N	163	N	00	N
130	20231108	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	0	3	0.00	4997934300	116170	39.84	43500	43950	41900	55800	30100	42950	43022.60	2.12	0	-9668	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7367	-32.17	19.64	12	0.68	-1335.00	2187.00	82312	20230907	-47.82	16749	20221104	156.43	82312	-47.82	20230907	21746	97.51	20230227	98200	-56.26	20230907	21950	95.67	20221110	1.76	N	310210	500	85 억		364114	N	N	163	N	00	N
131	20231108	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	0	3	0.00	4903697350	113979	39.09	43500	43950	41900	55800	30100	42950	43022.81	2.12	0	-9694	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7367	-32.17	19.64	12	0.66	-1335.00	2187.00	82312	20230907	-47.82	16749	20221104	156.43	82312	-47.82	20230907	21746	97.51	20230227	98200	-56.26	20230907	21950	95.67	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
132	20231108	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	43350	400	2	0.93	4413739300	102594	35.18	43500	43950	41900	55800	30100	42950	43021.42	2.12	0	-10370	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7435	-32.47	19.82	12	0.60	-1335.00	2187.00	82312	20230907	-47.33	16749	20221104	158.82	82312	-47.33	20230907	21746	99.35	20230227	98200	-55.86	20230907	21950	97.49	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
133	20231108	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	43100	150	2	0.35	3851099850	89538	30.71	43500	43950	41900	55800	30100	42950	43010.79	2.12	0	-10463	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7393	-32.28	19.71	12	0.52	-1335.00	2187.00	82312	20230907	-47.64	16749	20221104	157.33	82312	-47.64	20230907	21746	98.20	20230227	98200	-56.11	20230907	21950	96.36	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
134	20231108	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	43450	500	2	1.16	3353528750	77971	26.74	43500	43950	41900	55800	30100	42950	43009.95	2.12	0	-10543	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7453	-32.55	19.87	12	0.45	-1335.00	2187.00	82312	20230907	-47.21	16749	20221104	159.42	82312	-47.21	20230907	21746	99.81	20230227	98200	-55.75	20230907	21950	97.95	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
135	20231108	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	43350	400	2	0.93	2548629200	59518	20.41	43500	43850	41900	55800	30100	42950	42821.15	2.12	0	-8258	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7435	-32.47	19.82	12	0.35	-1335.00	2187.00	82312	20230907	-47.33	16749	20221104	158.82	82312	-47.33	20230907	21746	99.35	20230227	98200	-55.86	20230907	21950	97.49	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
136	20231108	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	42450	-500	5	-1.16	1563700300	36738	12.60	43500	43600	41900	55800	30100	42950	42563.57	2.12	0	-7036	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7281	-31.80	19.41	12	0.21	-1335.00	2187.00	82312	20230907	-48.43	16749	20221104	153.45	82312	-48.43	20230907	21746	95.21	20230227	98200	-56.77	20230907	21950	93.39	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
137	20231108	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	42800	-150	5	-0.35	365840400	8494	2.91	43500	43600	42650	55800	30100	42950	43070.45	2.12	0	-2413	46350	44650	42700	41000	39050	45500	41850	86	12850	500	30060	50	1	17152203	7341	-32.06	19.57	12	0.05	-1335.00	2187.00	82312	20230907	-48.00	16749	20221104	155.54	82312	-48.00	20230907	21746	96.82	20230227	98200	-56.42	20230907	21950	94.99	20221110	1.76	N	310210	500	85 억		364114	N	N	146	N	00	N
138	20231107	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	1350	2	3.25	12282182350	289998	61.32	42350	44400	40750	54000	29150	41600	42352.60	2.40	0	-47951	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7367	-32.17	19.64	12	1.69	-1335.00	2187.00	82312	20230907	-47.82	16749	20221104	156.43	82312	-47.82	20230907	21746	97.51	20230227	98200	-56.26	20230907	21450	100.23	20221107	1.70	N	310210	500	85 억		410870	N	N	146	N	00	N
139	20231107	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	43000	1400	2	3.37	11958667850	282448	59.72	42350	44400	40750	54000	29150	41600	42339.36	2.40	0	-46180	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7375	-32.21	19.66	12	1.65	-1335.00	2187.00	82312	20230907	-47.76	16749	20221104	156.73	82312	-47.76	20230907	21746	97.74	20230227	98200	-56.21	20230907	21450	100.47	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
140	20231107	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	42200	600	2	1.44	10617715250	251046	53.08	42350	44400	40750	54000	29150	41600	42293.90	2.40	0	-38826	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7238	-31.61	19.30	12	1.46	-1335.00	2187.00	82312	20230907	-48.73	16749	20221104	151.96	82312	-48.73	20230907	21746	94.06	20230227	98200	-57.03	20230907	21450	96.74	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
141	20231107	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	41550	-50	5	-0.12	8836388350	209129	44.22	42350	44400	40750	54000	29150	41600	42253.29	2.40	0	-31810	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7127	-31.12	19.00	12	1.22	-1335.00	2187.00	82312	20230907	-49.52	16749	20221104	148.07	82312	-49.52	20230907	21746	91.07	20230227	98200	-57.69	20230907	21450	93.71	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
142	20231107	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-300	5	-0.72	7838629850	184894	39.09	42350	44400	40850	54000	29150	41600	42395.26	2.40	0	-33668	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7084	-30.94	18.88	12	1.08	-1335.00	2187.00	82312	20230907	-49.83	16749	20221104	146.58	82312	-49.83	20230907	21746	89.92	20230227	98200	-57.94	20230907	21450	92.54	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
143	20231107	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	-250	5	-0.60	7085056500	166687	35.24	42350	44400	41000	54000	29150	41600	42505.15	2.40	0	-30114	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7092	-30.97	18.91	12	0.97	-1335.00	2187.00	82312	20230907	-49.76	16749	20221104	146.88	82312	-49.76	20230907	21746	90.15	20230227	98200	-57.89	20230907	21450	92.77	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
144	20231107	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	41250	-350	5	-0.84	6077477750	142417	30.11	42350	44400	41000	54000	29150	41600	42673.82	2.40	0	-24736	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7075	-30.90	18.86	12	0.83	-1335.00	2187.00	82312	20230907	-49.89	16749	20221104	146.28	82312	-49.89	20230907	21746	89.69	20230227	98200	-57.99	20230907	21450	92.31	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
145	20231107	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	43000	1400	2	3.37	1619369600	38529	8.15	42350	43200	41000	54000	29150	41600	42029.89	2.40	0	-11418	47066	44332	40566	37832	34066	45700	39200	86	12400	500	29120	50	1	17152203	7375	-32.21	19.66	12	0.22	-1335.00	2187.00	82312	20230907	-47.76	16749	20221104	156.73	82312	-47.76	20230907	21746	97.74	20230227	98200	-56.21	20230907	21450	100.47	20221107	1.70	N	310210	500	85 억		410870	N	N	105	N	00	N
146	20231106	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	41600	5300	2	14.60	19095180450	471669	212.85	37900	43300	36800	47150	25450	36300	40483.25	2.55	0	8694	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	7135	-31.16	19.02	12	2.75	-1335.00	2187.00	82312	20230907	-49.46	16749	20221104	148.37	82312	-49.46	20230907	21746	91.30	20230227	98200	-57.64	20230907	21450	93.94	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
147	20231106	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	5000	2	13.77	18369587900	454153	204.94	37900	43300	36800	47150	25450	36300	40448.02	2.55	0	3245	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	7084	-30.94	18.88	12	2.65	-1335.00	2187.00	82312	20230907	-49.83	16749	20221104	146.58	82312	-49.83	20230907	21746	89.92	20230227	98200	-57.94	20230907	21450	92.54	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
148	20231106	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	43000	6700	2	18.46	14741649100	368066	166.09	37900	43150	36800	47150	25450	36300	40051.65	2.55	0	-8084	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	7375	-32.21	19.66	12	2.15	-1335.00	2187.00	82312	20230907	-47.76	16749	20221104	156.73	82312	-47.76	20230907	21746	97.74	20230227	98200	-56.21	20230907	21450	100.47	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
149	20231106	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	41000	4700	2	12.95	9617585350	246353	111.17	37900	41300	36800	47150	25450	36300	39039.85	2.55	0	-1433	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	7032	-30.71	18.75	12	1.44	-1335.00	2187.00	82312	20230907	-50.19	16749	20221104	144.79	82312	-50.19	20230907	21746	88.54	20230227	98200	-58.25	20230907	21450	91.14	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
150	20231106	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	3200	2	8.82	6597336350	171410	77.35	37900	39750	36800	47150	25450	36300	38488.63	2.55	0	10006	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	6775	-29.59	18.06	12	1.00	-1335.00	2187.00	82312	20230907	-52.01	16749	20221104	135.83	82312	-52.01	20230907	21746	81.64	20230227	98200	-59.78	20230907	21450	84.15	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
151	20231106	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	37900	1600	2	4.41	5174400100	134987	60.91	37900	39200	36800	47150	25450	36300	38332.58	2.55	0	6470	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	6501	-28.39	17.33	12	0.79	-1335.00	2187.00	82312	20230907	-53.96	16749	20221104	126.28	82312	-53.96	20230907	21746	74.28	20230227	98200	-61.41	20230907	21450	76.69	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
152	20231106	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	2850	2	7.85	3803009250	99557	44.93	37900	39200	36800	47150	25450	36300	38199.32	2.55	0	6113	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	6715	-29.33	17.90	12	0.58	-1335.00	2187.00	82312	20230907	-52.44	16749	20221104	133.75	82312	-52.44	20230907	21746	80.03	20230227	98200	-60.13	20230907	21450	82.52	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
153	20231106	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	850	2	2.34	1276772200	33699	15.21	37900	38450	37050	47150	25450	36300	37887.54	2.55	0	-4298	40633	38466	37233	35066	33833	37850	34450	86	10850	500	25410	50	1	17152203	6372	-27.83	16.99	12	0.20	-1335.00	2187.00	82312	20230907	-54.87	16749	20221104	121.80	82312	-54.87	20230907	21746	70.84	20230227	98200	-62.17	20230907	21450	73.19	20221107	1.66	N	310210	500	85 억		437720	N	N	89	N	00	N
154	20231103	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	36300	-1350	5	-3.59	8180771550	218689	95.61	38000	39400	36000	48900	26400	37650	37410.11	2.89	0	-58489	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6226	-27.19	16.60	12	1.27	-1335.00	2187.00	82312	20230907	-55.90	16749	20221104	116.73	82312	-55.90	20230907	21746	66.93	20230227	98200	-63.03	20230907	20450	77.51	20221104	1.65	N	310210	500	85 억		496236	N	N	89	N	00	N
155	20231103	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	36350	-1300	5	-3.45	7882597850	210448	92.00	38000	39400	36050	48900	26400	37650	37456.27	2.89	0	-56749	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6235	-27.23	16.62	12	1.23	-1335.00	2187.00	82312	20230907	-55.84	16749	20221104	117.03	82312	-55.84	20230907	21746	67.16	20230227	98200	-62.98	20230907	20450	77.75	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
156	20231103	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	36450	-1200	5	-3.19	7003876750	186412	81.49	38000	39400	36050	48900	26400	37650	37572.03	2.89	0	-46202	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6252	-27.30	16.67	12	1.09	-1335.00	2187.00	82312	20230907	-55.72	16749	20221104	117.62	82312	-55.72	20230907	21746	67.62	20230227	98200	-62.88	20230907	20450	78.24	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
157	20231103	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	-1150	5	-3.05	6564995500	174368	76.23	38000	39400	36050	48900	26400	37650	37650.23	2.89	0	-42530	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6261	-27.34	16.69	12	1.02	-1335.00	2187.00	82312	20230907	-55.66	16749	20221104	117.92	82312	-55.66	20230907	21746	67.85	20230227	98200	-62.83	20230907	20450	78.48	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
158	20231103	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-950	5	-2.52	5715934250	150963	66.00	38000	39400	36200	48900	26400	37650	37863.15	2.89	0	-35331	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6295	-27.49	16.78	12	0.88	-1335.00	2187.00	82312	20230907	-55.41	16749	20221104	119.12	82312	-55.41	20230907	21746	68.77	20230227	98200	-62.63	20230907	20450	79.46	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
159	20231103	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	37250	-400	5	-1.06	4700589100	123416	53.95	38000	39400	36950	48900	26400	37650	38087.36	2.89	0	-31367	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6389	-27.90	17.03	12	0.72	-1335.00	2187.00	82312	20230907	-54.75	16749	20221104	122.40	82312	-54.75	20230907	21746	71.30	20230227	98200	-62.07	20230907	20450	82.15	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
160	20231103	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	37100	-550	5	-1.46	3891045400	101723	44.47	38000	39400	37000	48900	26400	37650	38251.38	2.89	0	-28496	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6363	-27.79	16.96	12	0.59	-1335.00	2187.00	82312	20230907	-54.93	16749	20221104	121.51	82312	-54.93	20230907	21746	70.61	20230227	98200	-62.22	20230907	20450	81.42	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
161	20231103	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	1150	2	3.05	1315882900	34473	15.07	38000	39000	37350	48900	26400	37650	38171.41	2.89	0	-7763	39883	38766	36733	35616	33583	39325	36175	86	11250	500	26350	50	1	17152203	6655	-29.06	17.74	12	0.20	-1335.00	2187.00	82312	20230907	-52.86	16749	20221104	131.66	82312	-52.86	20230907	21746	78.42	20230227	98200	-60.49	20230907	20450	89.73	20221104	1.65	N	310210	500	85 억		496236	N	N	203	N	00	N
162	20231102	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	37650	3250	2	9.45	8347130700	227881	189.03	35100	37850	34700	44700	24100	34400	36626.75	3.04	0	-21873	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6458	-28.20	17.22	12	1.33	-1335.00	2187.00	82312	20230907	-54.26	16749	20221104	124.79	82312	-54.26	20230907	21746	73.14	20230227	98200	-61.66	20230907	20450	84.11	20221104	1.71	N	310210	500	85 억		521369	N	N	203	N	00	N
163	20231102	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	37450	3050	2	8.87	7852241750	214691	178.09	35100	37850	34700	44700	24100	34400	36574.62	3.04	0	-24448	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6424	-28.05	17.12	12	1.25	-1335.00	2187.00	82312	20230907	-54.50	16749	20221104	123.60	82312	-54.50	20230907	21746	72.22	20230227	98200	-61.86	20230907	20450	83.13	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
164	20231102	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	37100	2700	2	7.85	6395962950	175382	145.48	35100	37850	34700	44700	24100	34400	36468.75	3.04	0	-21825	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6363	-27.79	16.96	12	1.02	-1335.00	2187.00	82312	20230907	-54.93	16749	20221104	121.51	82312	-54.93	20230907	21746	70.61	20230227	98200	-62.22	20230907	20450	81.42	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
165	20231102	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	37600	3200	2	9.30	5290411650	145800	120.94	35100	37650	34700	44700	24100	34400	36285.40	3.04	0	-15539	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6449	-28.16	17.19	12	0.85	-1335.00	2187.00	82312	20230907	-54.32	16749	20221104	124.49	82312	-54.32	20230907	21746	72.91	20230227	98200	-61.71	20230907	20450	83.86	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
166	20231102	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	36950	2550	2	7.41	4163225750	115544	95.85	35100	37200	34700	44700	24100	34400	36031.52	3.04	0	-9788	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6338	-27.68	16.90	12	0.67	-1335.00	2187.00	82312	20230907	-55.11	16749	20221104	120.61	82312	-55.11	20230907	21746	69.92	20230227	98200	-62.37	20230907	20450	80.68	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
167	20231102	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	36500	2100	2	6.10	3711614250	103221	85.62	35100	37200	34700	44700	24100	34400	35957.94	3.04	0	-8229	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6261	-27.34	16.69	12	0.60	-1335.00	2187.00	82312	20230907	-55.66	16749	20221104	117.92	82312	-55.66	20230907	21746	67.85	20230227	98200	-62.83	20230907	20450	78.48	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
168	20231102	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	36200	1800	2	5.23	2179098950	61463	50.99	35100	36300	34700	44700	24100	34400	35453.83	3.04	0	-7125	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6209	-27.12	16.55	12	0.36	-1335.00	2187.00	82312	20230907	-56.02	16749	20221104	116.13	82312	-56.02	20230907	21746	66.47	20230227	98200	-63.14	20230907	20450	77.02	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
169	20231102	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	35150	750	2	2.18	576082300	16371	13.58	35100	35600	34700	44700	24100	34400	35189.19	3.04	0	-4216	36666	35532	34516	33382	32366	36100	33950	86	10300	500	24080	50	1	17152203	6029	-26.33	16.07	12	0.10	-1335.00	2187.00	82312	20230907	-57.30	16749	20221104	109.86	82312	-57.30	20230907	21746	61.64	20230227	98200	-64.21	20230907	20450	71.88	20221104	1.71	N	310210	500	85 억		521369	N	N	126	N	00	N
170	20231101	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	950	2	2.84	4155953700	120259	59.86	33500	35650	33500	43450	23450	33450	34560.14	3.20	0	-26841	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5900	-25.77	15.73	12	0.70	-1335.00	2187.00	82312	20230907	-58.21	16463	20221028	108.95	82312	-58.21	20230907	21746	58.19	20230227	98200	-64.97	20230907	20450	68.22	20221104	1.72	N	310210	500	85 억		549607	N	N	126	N	00	N
171	20231101	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	34150	700	2	2.09	3834672850	110899	55.20	33500	35650	33500	43450	23450	33450	34579.08	3.20	0	-23653	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5857	-25.58	15.61	12	0.65	-1335.00	2187.00	82312	20230907	-58.51	16463	20221028	107.43	82312	-58.51	20230907	21746	57.04	20230227	98200	-65.22	20230907	20450	66.99	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N
172	20231101	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	33850	400	2	1.20	3359008000	96931	48.24	33500	35650	33500	43450	23450	33450	34654.84	3.20	0	-17410	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5806	-25.36	15.48	12	0.57	-1335.00	2187.00	82312	20230907	-58.88	16463	20221028	105.61	82312	-58.88	20230907	21746	55.66	20230227	98200	-65.53	20230907	20450	65.53	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N
173	20231101	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	33850	400	2	1.20	3187937750	91903	45.74	33500	35650	33500	43450	23450	33450	34689.42	3.20	0	-14655	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5806	-25.36	15.48	12	0.54	-1335.00	2187.00	82312	20230907	-58.88	16463	20221028	105.61	82312	-58.88	20230907	21746	55.66	20230227	98200	-65.53	20230907	20450	65.53	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N
174	20231101	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	34450	1000	2	2.99	2758362650	79305	39.47	33500	35650	33500	43450	23450	33450	34783.38	3.20	0	-12370	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5909	-25.81	15.75	12	0.46	-1335.00	2187.00	82312	20230907	-58.15	16463	20221028	109.26	82312	-58.15	20230907	21746	58.42	20230227	98200	-64.92	20230907	20450	68.46	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N
175	20231101	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	950	2	2.84	2410705800	69186	34.44	33500	35650	33500	43450	23450	33450	34845.86	3.20	0	-5404	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5900	-25.77	15.73	12	0.40	-1335.00	2187.00	82312	20230907	-58.21	16463	20221028	108.95	82312	-58.21	20230907	21746	58.19	20230227	98200	-64.97	20230907	20450	68.22	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N
176	20231101	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	35350	1900	2	5.68	1780881300	51067	25.42	33500	35650	33500	43450	23450	33450	34876.22	3.20	0	87	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	6063	-26.48	16.16	12	0.30	-1335.00	2187.00	82312	20230907	-57.05	16463	20221028	114.72	82312	-57.05	20230907	21746	62.56	20230227	98200	-64.00	20230907	20450	72.86	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N
177	20231101	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	33900	450	2	1.35	117486150	3482	1.73	33500	33950	33500	43450	23450	33450	33749.60	3.20	0	-1808	36683	35066	33683	32066	30683	35875	32875	86	10000	500	23410	50	1	17152203	5815	-25.39	15.50	12	0.02	-1335.00	2187.00	82312	20230907	-58.82	16463	20221028	105.92	82312	-58.82	20230907	21746	55.89	20230227	98200	-65.48	20230907	20450	65.77	20221104	1.72	N	310210	500	85 억		549607	N	N	743	N	00	N