KissMeData/086820/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-530	5	-3.03	132975650	7766	119.33	17500	17640	16960	22750	12250	17500	17122.80	0.50	0	-2840	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1382	-110.92	3.28	12	0.10	-153.00	5181.00	24050	20231220	-29.44	11710	20240805	44.92	23250	-27.01	20240423	11710	44.92	20240805	24050	-29.44	20231220	11710	44.92	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
3	20241129	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-470	5	-2.69	119456050	6970	107.10	17500	17640	16960	22750	12250	17500	17138.60	0.50	0	-2701	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1387	-111.31	3.29	12	0.09	-153.00	5181.00	24050	20231220	-29.19	11710	20240805	45.43	23250	-26.75	20240423	11710	45.43	20240805	24050	-29.19	20231220	11710	45.43	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
4	20241129	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-410	5	-2.34	97687690	5689	87.42	17500	17640	17000	22750	12250	17500	17171.33	0.50	0	-2442	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1392	-111.70	3.30	12	0.07	-153.00	5181.00	24050	20231220	-28.94	11710	20240805	45.94	23250	-26.49	20240423	11710	45.94	20240805	24050	-28.94	20231220	11710	45.94	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
5	20241129	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-330	5	-1.89	78280240	4549	69.90	17500	17640	17000	22750	12250	17500	17208.23	0.50	0	-1806	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1398	-112.22	3.31	12	0.06	-153.00	5181.00	24050	20231220	-28.61	11710	20240805	46.63	23250	-26.15	20240423	11710	46.63	20240805	24050	-28.61	20231220	11710	46.63	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
6	20241129	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-350	5	-2.00	72797720	4229	64.98	17500	17640	17000	22750	12250	17500	17213.93	0.50	0	-1726	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1397	-112.09	3.31	12	0.05	-153.00	5181.00	24050	20231220	-28.69	11710	20240805	46.46	23250	-26.24	20240423	11710	46.46	20240805	24050	-28.69	20231220	11710	46.46	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
7	20241129	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-180	5	-1.03	43807610	2529	38.86	17500	17640	17100	22750	12250	17500	17322.11	0.50	0	-577	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1410	-113.20	3.34	12	0.03	-153.00	5181.00	24050	20231220	-27.98	11710	20240805	47.91	23250	-25.51	20240423	11710	47.91	20240805	24050	-27.98	20231220	11710	47.91	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
8	20241129	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-160	5	-0.91	33864780	1950	29.96	17500	17640	17200	22750	12250	17500	17366.55	0.50	0	-492	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1412	-113.33	3.35	12	0.02	-153.00	5181.00	24050	20231220	-27.90	11710	20240805	48.08	23250	-25.42	20240423	11710	48.08	20240805	24050	-27.90	20231220	11710	48.08	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
9	20241129	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	130	2	0.74	2660320	152	2.34	17500	17640	17500	22750	12250	17500	17502.11	0.50	0	-26	17873	17686	17403	17216	16933	17735	17265	41	5250	500	11900	10	1	8143426	1436	-115.23	3.40	12	0.00	-153.00	5181.00	24050	20231220	-26.69	11710	20240805	50.56	23250	-24.17	20240423	11710	50.56	20240805	24050	-26.69	20231220	11710	50.56	20240805	0.37	N	086820	500	40 억		40772	N	N	0	N	00	N
10	20241128	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	160	2	0.92	110889850	6381	25.90	17500	17590	17120	22500	12140	17340	17378.00	0.52	0	-1863	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1425	-114.38	3.38	12	0.08	-153.00	5181.00	24050	20231220	-27.23	11710	20240805	49.44	23250	-24.73	20240423	11710	49.44	20240805	24050	-27.23	20231220	11710	49.44	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
11	20241128	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	160	2	0.92	94597510	5448	22.11	17500	17590	17120	22500	12140	17340	17363.71	0.52	0	-1716	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1425	-114.38	3.38	12	0.07	-153.00	5181.00	24050	20231220	-27.23	11710	20240805	49.44	23250	-24.73	20240423	11710	49.44	20240805	24050	-27.23	20231220	11710	49.44	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
12	20241128	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	180	2	1.04	75139810	4336	17.60	17500	17580	17120	22500	12140	17340	17329.29	0.52	0	-1209	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1427	-114.51	3.38	12	0.05	-153.00	5181.00	24050	20231220	-27.15	11710	20240805	49.62	23250	-24.65	20240423	11710	49.62	20240805	24050	-27.15	20231220	11710	49.62	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
13	20241128	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-140	5	-0.81	58658290	3388	13.75	17500	17580	17120	22500	12140	17340	17313.54	0.52	0	-1331	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1401	-112.42	3.32	12	0.04	-153.00	5181.00	24050	20231220	-28.48	11710	20240805	46.88	23250	-26.02	20240423	11710	46.88	20240805	24050	-28.48	20231220	11710	46.88	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
14	20241128	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-190	5	-1.10	45998040	2654	10.77	17500	17580	17150	22500	12140	17340	17331.59	0.52	0	-1364	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1397	-112.09	3.31	12	0.03	-153.00	5181.00	24050	20231220	-28.69	11710	20240805	46.46	23250	-26.24	20240423	11710	46.46	20240805	24050	-28.69	20231220	11710	46.46	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
15	20241128	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	30	2	0.17	30051230	1728	7.01	17500	17580	17250	22500	12140	17340	17390.76	0.52	0	-868	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1415	-113.53	3.35	12	0.02	-153.00	5181.00	24050	20231220	-27.78	11710	20240805	48.33	23250	-25.29	20240423	11710	48.33	20240805	24050	-27.78	20231220	11710	48.33	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
16	20241128	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	130	2	0.75	9817930	562	2.28	17500	17580	17340	22500	12140	17340	17469.63	0.52	0	-314	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1423	-114.18	3.37	12	0.01	-153.00	5181.00	24050	20231220	-27.36	11710	20240805	49.19	23250	-24.86	20240423	11710	49.19	20240805	24050	-27.36	20231220	11710	49.19	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
17	20241128	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	180	2	1.04	2008940	115	0.47	17500	17580	17340	22500	12140	17340	17469.04	0.52	0	-90	18713	18026	17613	16926	16513	17820	16720	41	5160	500	11790	10	1	8143426	1427	-114.51	3.38	12	0.00	-153.00	5181.00	24050	20231220	-27.15	11710	20240805	49.62	23250	-24.65	20240423	11710	49.62	20240805	24050	-27.15	20231220	11710	49.62	20240805	0.37	N	086820	500	40 억		42635	N	N	0	N	00	N
18	20241127	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-650	5	-3.61	437343220	24579	74.84	17940	18300	17200	23350	12600	17990	17793.61	0.64	0	-9259	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1412	-113.33	3.35	12	0.30	-153.00	5181.00	24050	20231220	-27.90	11710	20240805	48.08	23250	-25.42	20240423	11710	48.08	20240805	24050	-27.90	20231220	11710	48.08	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
19	20241127	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-500	5	-2.78	407253090	22859	69.60	17940	18300	17200	23350	12600	17990	17815.88	0.64	0	-7656	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1424	-114.31	3.38	12	0.28	-153.00	5181.00	24050	20231220	-27.28	11710	20240805	49.36	23250	-24.77	20240423	11710	49.36	20240805	24050	-27.28	20231220	11710	49.36	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
20	20241127	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-610	5	-3.39	399736390	22428	68.29	17940	18300	17200	23350	12600	17990	17823.10	0.64	0	-7446	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1415	-113.59	3.35	12	0.28	-153.00	5181.00	24050	20231220	-27.73	11710	20240805	48.42	23250	-25.25	20240423	11710	48.42	20240805	24050	-27.73	20231220	11710	48.42	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
21	20241127	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-590	5	-3.28	338002380	18928	57.63	17940	18300	17200	23350	12600	17990	17857.27	0.64	0	-6429	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1417	-113.73	3.36	12	0.23	-153.00	5181.00	24050	20231220	-27.65	11710	20240805	48.59	23250	-25.16	20240423	11710	48.59	20240805	24050	-27.65	20231220	11710	48.59	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
22	20241127	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-510	5	-2.83	287023630	15997	48.71	17940	18300	17470	23350	12600	17990	17942.34	0.64	0	-4708	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1423	-114.25	3.37	12	0.20	-153.00	5181.00	24050	20231220	-27.32	11710	20240805	49.27	23250	-24.82	20240423	11710	49.27	20240805	24050	-27.32	20231220	11710	49.27	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
23	20241127	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-490	5	-2.72	260873810	14504	44.16	17940	18300	17480	23350	12600	17990	17986.34	0.64	0	-4278	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1425	-114.38	3.38	12	0.18	-153.00	5181.00	24050	20231220	-27.23	11710	20240805	49.44	23250	-24.73	20240423	11710	49.44	20240805	24050	-27.23	20231220	11710	49.44	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
24	20241127	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-110	5	-0.61	210423830	11651	35.47	17940	18300	17760	23350	12600	17990	18060.58	0.64	0	-2969	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1456	-116.86	3.45	12	0.14	-153.00	5181.00	24050	20231220	-25.65	11710	20240805	52.69	23250	-23.10	20240423	11710	52.69	20240805	24050	-25.65	20231220	11710	52.69	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
25	20241127	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	110	2	0.61	72559580	4032	12.28	17940	18300	17910	23350	12600	17990	17995.93	0.64	0	-880	19010	18500	17680	17170	16350	18755	17425	41	5360	500	12230	10	1	8143426	1474	-118.30	3.49	12	0.05	-153.00	5181.00	24050	20231220	-24.74	11710	20240805	54.57	23250	-22.15	20240423	11710	54.57	20240805	24050	-24.74	20231220	11710	54.57	20240805	0.37	N	086820	500	40 억		51814	N	N	0	N	00	N
26	20241126	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	1120	2	6.64	572975320	32694	158.25	16950	18190	16860	21900	11810	16870	17525.56	0.46	0	14644	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1465	-117.58	3.47	12	0.40	-153.00	5181.00	24050	20231220	-25.20	11710	20240805	53.63	23250	-22.62	20240423	11710	53.63	20240805	24050	-25.20	20231220	11710	53.63	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
27	20241126	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	18060	1190	2	7.05	565609270	32285	156.27	16950	18190	16860	21900	11810	16870	17519.42	0.46	0	14407	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1471	-118.04	3.49	12	0.40	-153.00	5181.00	24050	20231220	-24.91	11710	20240805	54.23	23250	-22.32	20240423	11710	54.23	20240805	24050	-24.91	20231220	11710	54.23	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
28	20241126	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	1300	2	7.71	520542440	29789	144.19	16950	18190	16860	21900	11810	16870	17474.48	0.46	0	14209	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1480	-118.76	3.51	12	0.37	-153.00	5181.00	24050	20231220	-24.45	11710	20240805	55.17	23250	-21.85	20240423	11710	55.17	20240805	24050	-24.45	20231220	11710	55.17	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
29	20241126	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	610	2	3.62	370055700	21359	103.38	16950	17650	16860	21900	11810	16870	17325.69	0.46	0	11866	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1423	-114.25	3.37	12	0.26	-153.00	5181.00	24050	20231220	-27.32	11710	20240805	49.27	23250	-24.82	20240423	11710	49.27	20240805	24050	-27.32	20231220	11710	49.27	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
30	20241126	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	650	2	3.85	329957700	19065	92.28	16950	17650	16860	21900	11810	16870	17307.17	0.46	0	10755	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1427	-114.51	3.38	12	0.23	-153.00	5181.00	24050	20231220	-27.15	11710	20240805	49.62	23250	-24.65	20240423	11710	49.62	20240805	24050	-27.15	20231220	11710	49.62	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
31	20241126	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	480	2	2.85	161661550	9399	45.49	16950	17450	16860	21900	11810	16870	17200.15	0.46	0	3724	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1413	-113.40	3.35	12	0.12	-153.00	5181.00	24050	20231220	-27.86	11710	20240805	48.16	23250	-25.38	20240423	11710	48.16	20240805	24050	-27.86	20231220	11710	48.16	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
32	20241126	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	580	2	3.44	130524950	7602	36.80	16950	17450	16860	21900	11810	16870	17170.13	0.46	0	3405	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1421	-114.05	3.37	12	0.09	-153.00	5181.00	24050	20231220	-27.44	11710	20240805	49.02	23250	-24.95	20240423	11710	49.02	20240805	24050	-27.44	20231220	11710	49.02	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
33	20241126	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	100	2	0.59	21761600	1285	6.22	16950	16970	16860	21900	11810	16870	16935.51	0.46	0	-23	18303	17586	17183	16466	16063	17385	16265	41	5030	500	11470	10	1	8143426	1382	-110.92	3.28	12	0.02	-153.00	5181.00	24050	20231220	-29.44	11710	20240805	44.92	23250	-27.01	20240423	11710	44.92	20240805	24050	-29.44	20231220	11710	44.92	20240805	0.37	N	086820	500	40 억		37236	N	N	0	N	00	N
34	20241125	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	120	2	0.72	354626540	20591	135.16	17010	17900	16780	21750	11730	16750	17222.40	0.45	0	108	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1374	-110.26	3.26	12	0.25	-153.00	5181.00	24050	20231220	-29.85	11710	20240805	44.06	23250	-27.44	20240423	11710	44.06	20240805	24050	-29.85	20231220	11710	44.06	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
35	20241125	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	170	2	1.01	343721280	19946	130.93	17010	17900	16780	21750	11730	16750	17232.59	0.45	0	249	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1378	-110.59	3.27	12	0.24	-153.00	5181.00	24050	20231220	-29.65	11710	20240805	44.49	23250	-27.23	20240423	11710	44.49	20240805	24050	-29.65	20231220	11710	44.49	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
36	20241125	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	280	2	1.67	302944520	17526	115.05	17010	17900	16780	21750	11730	16750	17285.43	0.45	0	-78	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1387	-111.31	3.29	12	0.22	-153.00	5181.00	24050	20231220	-29.19	11710	20240805	45.43	23250	-26.75	20240423	11710	45.43	20240805	24050	-29.19	20231220	11710	45.43	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
37	20241125	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	260	2	1.55	283125830	16359	107.38	17010	17900	16780	21750	11730	16750	17307.04	0.45	0	116	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1385	-111.18	3.28	12	0.20	-153.00	5181.00	24050	20231220	-29.27	11710	20240805	45.26	23250	-26.84	20240423	11710	45.26	20240805	24050	-29.27	20231220	11710	45.26	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
38	20241125	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	350	2	2.09	266251170	15366	100.87	17010	17900	17000	21750	11730	16750	17327.29	0.45	0	544	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1393	-111.76	3.30	12	0.19	-153.00	5181.00	24050	20231220	-28.90	11710	20240805	46.03	23250	-26.45	20240423	11710	46.03	20240805	24050	-28.90	20231220	11710	46.03	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
39	20241125	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	350	2	2.09	232912010	13411	88.03	17010	17900	17010	21750	11730	16750	17367.24	0.45	0	572	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1393	-111.76	3.30	12	0.16	-153.00	5181.00	24050	20231220	-28.90	11710	20240805	46.03	23250	-26.45	20240423	11710	46.03	20240805	24050	-28.90	20231220	11710	46.03	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
40	20241125	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	530	2	3.16	204360990	11746	77.10	17010	17900	17010	21750	11730	16750	17398.35	0.45	0	1327	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1407	-112.94	3.34	12	0.14	-153.00	5181.00	24050	20231220	-28.15	11710	20240805	47.57	23250	-25.68	20240423	11710	47.57	20240805	24050	-28.15	20231220	11710	47.57	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
41	20241125	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	720	2	4.30	67245130	3877	25.45	17010	17550	17010	21750	11730	16750	17344.63	0.45	0	2299	17836	17292	16846	16302	15856	17565	16575	41	5000	500	11390	10	1	8143426	1423	-114.18	3.37	12	0.05	-153.00	5181.00	24050	20231220	-27.36	11710	20240805	49.19	23250	-24.86	20240423	11710	49.19	20240805	24050	-27.36	20231220	11710	49.19	20240805	0.37	N	086820	500	40 억		36855	N	N	0	N	00	N
42	20241122	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	470	2	2.89	256412130	15234	130.12	16540	17390	16400	21150	11400	16280	16831.57	0.42	0	2664	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1364	-109.48	3.23	12	0.19	-153.00	5181.00	24050	20231220	-30.35	11710	20240805	43.04	23250	-27.96	20240423	11710	43.04	20240805	24050	-30.35	20231220	11710	43.04	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
43	20241122	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	290	2	1.78	245281200	14565	124.40	16540	17390	16400	21150	11400	16280	16840.45	0.42	0	2843	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1349	-108.30	3.20	12	0.18	-153.00	5181.00	24050	20231220	-31.10	11710	20240805	41.50	23250	-28.73	20240423	11710	41.50	20240805	24050	-31.10	20231220	11710	41.50	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
44	20241122	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	230	2	1.41	224061270	13279	113.42	16540	17390	16400	21150	11400	16280	16873.35	0.42	0	2815	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1344	-107.91	3.19	12	0.16	-153.00	5181.00	24050	20231220	-31.35	11710	20240805	40.99	23250	-28.99	20240423	11710	40.99	20240805	24050	-31.35	20231220	11710	40.99	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
45	20241122	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	520	2	3.19	203708630	12054	102.96	16540	17390	16400	21150	11400	16280	16899.67	0.42	0	3116	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1368	-109.80	3.24	12	0.15	-153.00	5181.00	24050	20231220	-30.15	11710	20240805	43.47	23250	-27.74	20240423	11710	43.47	20240805	24050	-30.15	20231220	11710	43.47	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
46	20241122	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	590	2	3.62	201840600	11943	102.01	16540	17390	16400	21150	11400	16280	16900.33	0.42	0	3198	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1374	-110.26	3.26	12	0.15	-153.00	5181.00	24050	20231220	-29.85	11710	20240805	44.06	23250	-27.44	20240423	11710	44.06	20240805	24050	-29.85	20231220	11710	44.06	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
47	20241122	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	430	2	2.64	178032810	10520	89.85	16540	17390	16400	21150	11400	16280	16923.27	0.42	0	2894	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1361	-109.22	3.23	12	0.13	-153.00	5181.00	24050	20231220	-30.52	11710	20240805	42.70	23250	-28.13	20240423	11710	42.70	20240805	24050	-30.52	20231220	11710	42.70	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
48	20241122	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	560	2	3.44	160131360	9452	80.73	16540	17390	16400	21150	11400	16280	16941.53	0.42	0	3517	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1371	-110.07	3.25	12	0.12	-153.00	5181.00	24050	20231220	-29.98	11710	20240805	43.81	23250	-27.57	20240423	11710	43.81	20240805	24050	-29.98	20231220	11710	43.81	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
49	20241122	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	570	2	3.50	24967230	1508	12.88	16540	16850	16400	21150	11400	16280	16556.52	0.42	0	348	17033	16656	16273	15896	15513	16465	15705	41	4870	500	11070	10	1	8143426	1372	-110.13	3.25	12	0.02	-153.00	5181.00	24050	20231220	-29.94	11710	20240805	43.89	23250	-27.53	20240423	11710	43.89	20240805	24050	-29.94	20231220	11710	43.89	20240805	0.37	N	086820	500	40 억		34042	N	N	70	N	00	N
50	20241121	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-320	5	-1.93	188710160	11640	99.15	16600	16650	15890	21550	11620	16600	16211.36	0.44	0	-1775	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1326	-106.41	3.14	12	0.14	-153.00	5181.00	24050	20231220	-32.31	11710	20240805	39.03	23250	-29.98	20240423	11710	39.03	20240805	24050	-32.31	20231220	11710	39.03	20240805	0.37	N	086820	500	40 억		35791	N	N	70	N	00	N
51	20241121	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-410	5	-2.47	162364610	10017	85.32	16600	16650	15890	21550	11620	16600	16208.91	0.44	0	-1636	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1318	-105.82	3.12	12	0.12	-153.00	5181.00	24050	20231220	-32.68	11710	20240805	38.26	23250	-30.37	20240423	11710	38.26	20240805	24050	-32.68	20231220	11710	38.26	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
52	20241121	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-290	5	-1.75	114373140	7061	60.14	16600	16650	15890	21550	11620	16600	16197.87	0.44	0	-1751	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1328	-106.60	3.15	12	0.09	-153.00	5181.00	24050	20231220	-32.18	11710	20240805	39.28	23250	-29.85	20240423	11710	39.28	20240805	24050	-32.18	20231220	11710	39.28	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
53	20241121	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-310	5	-1.87	106086160	6552	55.81	16600	16650	15890	21550	11620	16600	16191.42	0.44	0	-1751	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1327	-106.47	3.14	12	0.08	-153.00	5181.00	24050	20231220	-32.27	11710	20240805	39.11	23250	-29.94	20240423	11710	39.11	20240805	24050	-32.27	20231220	11710	39.11	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
54	20241121	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-320	5	-1.93	87243760	5393	45.94	16600	16650	15890	21550	11620	16600	16177.22	0.44	0	-1786	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1326	-106.41	3.14	12	0.07	-153.00	5181.00	24050	20231220	-32.31	11710	20240805	39.03	23250	-29.98	20240423	11710	39.03	20240805	24050	-32.31	20231220	11710	39.03	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
55	20241121	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-410	5	-2.47	79972610	4945	42.12	16600	16650	15890	21550	11620	16600	16172.42	0.44	0	-1677	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1318	-105.82	3.12	12	0.06	-153.00	5181.00	24050	20231220	-32.68	11710	20240805	38.26	23250	-30.37	20240423	11710	38.26	20240805	24050	-32.68	20231220	11710	38.26	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
56	20241121	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-350	5	-2.11	68976290	4266	36.34	16600	16650	15890	21550	11620	16600	16168.84	0.44	0	-1533	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1323	-106.21	3.14	12	0.05	-153.00	5181.00	24050	20231220	-32.43	11710	20240805	38.77	23250	-30.11	20240423	11710	38.77	20240805	24050	-32.43	20231220	11710	38.77	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
57	20241121	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-100	5	-0.60	2725400	165	1.41	16600	16650	16450	21550	11620	16600	16517.58	0.44	0	-80	16926	16762	16536	16372	16146	16845	16455	41	4950	500	11280	10	1	8143426	1344	-107.84	3.18	12	0.00	-153.00	5181.00	24050	20231220	-31.39	11710	20240805	40.91	23250	-29.03	20240423	11710	40.91	20240805	24050	-31.39	20231220	11710	40.91	20240805	0.37	N	086820	500	40 억		35791	N	N	0	N	00	N
58	20241120	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	100	2	0.61	193491620	11739	144.57	16590	16700	16310	21450	11550	16500	16482.78	0.43	0	781	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1352	-108.50	3.20	12	0.14	-153.00	5181.00	24050	20231220	-30.98	11710	20240805	41.76	23250	-28.60	20240423	11710	41.76	20240805	24050	-30.98	20231220	11710	41.76	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
59	20241120	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	180	2	1.09	185686840	11269	138.78	16590	16700	16310	21450	11550	16500	16477.67	0.43	0	605	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1358	-109.02	3.22	12	0.14	-153.00	5181.00	24050	20231220	-30.64	11710	20240805	42.44	23250	-28.26	20240423	11710	42.44	20240805	24050	-30.64	20231220	11710	42.44	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
60	20241120	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	190	2	1.15	177925810	10803	133.04	16590	16700	16310	21450	11550	16500	16470.04	0.43	0	674	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1359	-109.08	3.22	12	0.13	-153.00	5181.00	24050	20231220	-30.60	11710	20240805	42.53	23250	-28.22	20240423	11710	42.53	20240805	24050	-30.60	20231220	11710	42.53	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
61	20241120	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	-20	5	-0.12	116272960	7083	87.23	16590	16590	16310	21450	11550	16500	16415.78	0.43	0	-1241	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1342	-107.71	3.18	12	0.09	-153.00	5181.00	24050	20231220	-31.48	11710	20240805	40.73	23250	-29.12	20240423	11710	40.73	20240805	24050	-31.48	20231220	11710	40.73	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
62	20241120	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	-20	5	-0.12	92287850	5618	69.19	16590	16590	16310	21450	11550	16500	16427.17	0.43	0	-780	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1342	-107.71	3.18	12	0.07	-153.00	5181.00	24050	20231220	-31.48	11710	20240805	40.73	23250	-29.12	20240423	11710	40.73	20240805	24050	-31.48	20231220	11710	40.73	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
63	20241120	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-100	5	-0.61	72886000	4433	54.59	16590	16590	16310	21450	11550	16500	16441.69	0.43	0	-677	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1336	-107.19	3.17	12	0.05	-153.00	5181.00	24050	20231220	-31.81	11710	20240805	40.05	23250	-29.46	20240423	11710	40.05	20240805	24050	-31.81	20231220	11710	40.05	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
64	20241120	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	50	2	0.30	19392460	1174	14.46	16590	16590	16450	21450	11550	16500	16518.28	0.43	0	-695	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1348	-108.17	3.19	12	0.01	-153.00	5181.00	24050	20231220	-31.19	11710	20240805	41.33	23250	-28.82	20240423	11710	41.33	20240805	24050	-31.19	20231220	11710	41.33	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
65	20241120	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	16590	90	2	0.55	1457600	88	1.08	16590	16590	16510	21450	11550	16500	16563.64	0.43	0	-36	17333	16916	16583	16166	15833	16750	16000	41	4950	500	11220	10	1	8143426	1351	-108.43	3.20	12	0.00	-153.00	5181.00	24050	20231220	-31.02	11710	20240805	41.67	23250	-28.65	20240423	11710	41.67	20240805	24050	-31.02	20231220	11710	41.67	20240805	0.38	N	086820	500	40 억		34719	N	N	0	N	00	N
66	20241119	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	130	2	0.79	135019700	8120	66.12	16550	17000	16250	21250	11460	16370	16628.04	0.41	0	861	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1344	-107.84	3.18	12	0.10	-153.00	5181.00	24050	20231220	-31.39	11500	20231110	43.48	23250	-29.03	20240423	11710	40.91	20240805	24050	-31.39	20231220	11710	40.91	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
67	20241119	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	170	2	1.04	120994660	7273	59.23	16550	17000	16250	21250	11460	16370	16636.14	0.41	0	859	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1347	-108.10	3.19	12	0.09	-153.00	5181.00	24050	20231220	-31.23	11500	20231110	43.83	23250	-28.86	20240423	11710	41.25	20240805	24050	-31.23	20231220	11710	41.25	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
68	20241119	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	270	2	1.65	116011280	6973	56.78	16550	17000	16250	21250	11460	16370	16637.21	0.41	0	852	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1355	-108.76	3.21	12	0.09	-153.00	5181.00	24050	20231220	-30.81	11500	20231110	44.70	23250	-28.43	20240423	11710	42.10	20240805	24050	-30.81	20231220	11710	42.10	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
69	20241119	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	200	2	1.22	111752220	6716	54.69	16550	17000	16250	21250	11460	16370	16639.70	0.41	0	877	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1349	-108.30	3.20	12	0.08	-153.00	5181.00	24050	20231220	-31.10	11500	20231110	44.09	23250	-28.73	20240423	11710	41.50	20240805	24050	-31.10	20231220	11710	41.50	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
70	20241119	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	230	2	1.41	109480270	6579	53.57	16550	17000	16250	21250	11460	16370	16640.87	0.41	0	877	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1352	-108.50	3.20	12	0.08	-153.00	5181.00	24050	20231220	-30.98	11500	20231110	44.35	23250	-28.60	20240423	11710	41.76	20240805	24050	-30.98	20231220	11710	41.76	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
71	20241119	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	370	2	2.26	93901820	5640	45.93	16550	17000	16250	21250	11460	16370	16649.26	0.41	0	411	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1363	-109.41	3.23	12	0.07	-153.00	5181.00	24050	20231220	-30.40	11500	20231110	45.57	23250	-28.00	20240423	11710	42.95	20240805	24050	-30.40	20231220	11710	42.95	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
72	20241119	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	310	2	1.89	86582360	5201	42.35	16550	17000	16250	21250	11460	16370	16647.25	0.41	0	416	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1358	-109.02	3.22	12	0.06	-153.00	5181.00	24050	20231220	-30.64	11500	20231110	45.04	23250	-28.26	20240423	11710	42.44	20240805	24050	-30.64	20231220	11710	42.44	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
73	20241119	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-70	5	-0.43	4377550	267	2.17	16550	16550	16300	21250	11460	16370	16395.32	0.41	0	16	17016	16692	16406	16082	15796	16550	15940	41	4880	500	11130	10	1	8143426	1327	-106.54	3.15	12	0.00	-153.00	5181.00	24050	20231220	-32.22	11500	20231110	41.74	23250	-29.89	20240423	11710	39.20	20240805	24050	-32.22	20231220	11710	39.20	20240805	0.38	N	086820	500	40 억		33564	N	N	0	N	00	N
74	20241118	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-350	5	-2.09	201913040	12280	124.72	16720	16730	16120	21700	11710	16720	16442.43	0.42	0	-1065	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1333	-106.99	3.16	12	0.15	-153.00	5181.00	24050	20231220	-31.93	11500	20231109	42.35	23250	-29.59	20240423	11710	39.80	20240805	24050	-31.93	20231220	11710	39.80	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
75	20241118	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-520	5	-3.11	181937240	11052	112.25	16720	16730	16190	21700	11710	16720	16461.93	0.42	0	-755	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1319	-105.88	3.13	12	0.14	-153.00	5181.00	24050	20231220	-32.64	11500	20231109	40.87	23250	-30.32	20240423	11710	38.34	20240805	24050	-32.64	20231220	11710	38.34	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
76	20241118	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-230	5	-1.38	108327430	6535	66.37	16720	16730	16220	21700	11710	16720	16576.50	0.42	0	-1037	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1343	-107.78	3.18	12	0.08	-153.00	5181.00	24050	20231220	-31.43	11500	20231109	43.39	23250	-29.08	20240423	11710	40.82	20240805	24050	-31.43	20231220	11710	40.82	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
77	20241118	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-150	5	-0.90	91987990	5539	56.26	16720	16730	16220	21700	11710	16720	16607.33	0.42	0	-1256	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1349	-108.30	3.20	12	0.07	-153.00	5181.00	24050	20231220	-31.10	11500	20231109	44.09	23250	-28.73	20240423	11710	41.50	20240805	24050	-31.10	20231220	11710	41.50	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
78	20241118	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-210	5	-1.26	80431460	4839	49.15	16720	16730	16220	21700	11710	16720	16621.50	0.42	0	-1190	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1344	-107.91	3.19	12	0.06	-153.00	5181.00	24050	20231220	-31.35	11500	20231109	43.57	23250	-28.99	20240423	11710	40.99	20240805	24050	-31.35	20231220	11710	40.99	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
79	20241118	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-20	5	-0.12	53288970	3200	32.50	16720	16730	16220	21700	11710	16720	16652.80	0.42	0	-847	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1360	-109.15	3.22	12	0.04	-153.00	5181.00	24050	20231220	-30.56	11500	20231109	45.22	23250	-28.17	20240423	11710	42.61	20240805	24050	-30.56	20231220	11710	42.61	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
80	20241118	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-20	5	-0.12	45825370	2753	27.96	16720	16730	16220	21700	11710	16720	16645.61	0.42	0	-793	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1360	-109.15	3.22	12	0.03	-153.00	5181.00	24050	20231220	-30.56	11500	20231109	45.22	23250	-28.17	20240423	11710	42.61	20240805	24050	-30.56	20231220	11710	42.61	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
81	20241118	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-120	5	-0.72	22811470	1375	13.97	16720	16720	16220	21700	11710	16720	16590.16	0.42	0	-364	17186	16952	16696	16462	16206	16825	16335	41	4980	500	11360	10	1	8143426	1352	-108.50	3.20	12	0.02	-153.00	5181.00	24050	20231220	-30.98	11500	20231109	44.35	23250	-28.60	20240423	11710	41.76	20240805	24050	-30.98	20231220	11710	41.76	20240805	0.42	N	086820	500	40 억		34501	N	N	0	N	00	N
82	20241115	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-80	5	-0.48	164660950	9826	83.69	16850	16930	16440	21800	11760	16800	16757.67	0.46	0	-2335	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1362	-109.28	3.23	12	0.12	-153.00	5181.00	24050	20231220	-30.48	11290	20231108	48.10	23250	-28.09	20240423	11710	42.78	20240805	24050	-30.48	20231220	11710	42.78	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
83	20241115	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-160	5	-0.95	157674230	9407	80.12	16850	16930	16440	21800	11760	16800	16761.36	0.46	0	-2327	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1355	-108.76	3.21	12	0.12	-153.00	5181.00	24050	20231220	-30.81	11290	20231108	47.39	23250	-28.43	20240423	11710	42.10	20240805	24050	-30.81	20231220	11710	42.10	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
84	20241115	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-220	5	-1.31	146382970	8729	74.35	16850	16930	16440	21800	11760	16800	16769.72	0.46	0	-2261	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1350	-108.37	3.20	12	0.11	-153.00	5181.00	24050	20231220	-31.06	11290	20231108	46.86	23250	-28.69	20240423	11710	41.59	20240805	24050	-31.06	20231220	11710	41.59	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
85	20241115	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-140	5	-0.83	120198850	7160	60.98	16850	16930	16440	21800	11760	16800	16787.55	0.46	0	-1334	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1357	-108.89	3.22	12	0.09	-153.00	5181.00	24050	20231220	-30.73	11290	20231108	47.56	23250	-28.34	20240423	11710	42.27	20240805	24050	-30.73	20231220	11710	42.27	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
86	20241115	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	0	3	0.00	91144540	5416	46.13	16850	16930	16440	21800	11760	16800	16828.77	0.46	0	-1991	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1368	-109.80	3.24	12	0.07	-153.00	5181.00	24050	20231220	-30.15	11290	20231108	48.80	23250	-27.74	20240423	11710	43.47	20240805	24050	-30.15	20231220	11710	43.47	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
87	20241115	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	120	2	0.71	86702400	5152	43.88	16850	16930	16440	21800	11760	16800	16828.89	0.46	0	-1975	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1378	-110.59	3.27	12	0.06	-153.00	5181.00	24050	20231220	-29.65	11290	20231108	49.87	23250	-27.23	20240423	11710	44.49	20240805	24050	-29.65	20231220	11710	44.49	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
88	20241115	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	100	2	0.60	45956740	2740	23.34	16850	16930	16440	21800	11760	16800	16772.51	0.46	0	-1672	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1376	-110.46	3.26	12	0.03	-153.00	5181.00	24050	20231220	-29.73	11290	20231108	49.69	23250	-27.31	20240423	11710	44.32	20240805	24050	-29.73	20231220	11710	44.32	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
89	20241115	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-100	5	-0.60	3041580	183	1.56	16850	16920	16440	21800	11760	16800	16618.67	0.46	0	12	17960	17380	16940	16360	15920	17670	16650	41	5000	500	11420	10	1	8143426	1360	-109.15	3.22	12	0.00	-153.00	5181.00	24050	20231220	-30.56	11290	20231108	47.92	23250	-28.17	20240423	11710	42.61	20240805	24050	-30.56	20231220	11710	42.61	20240805	0.42	N	086820	500	40 억		37544	N	N	0	N	00	N
90	20241114	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	-20	5	-0.12	192989860	11496	66.80	16770	17520	16500	21750	11740	16760	16787.57	0.48	0	-1647	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1363	-109.41	3.23	12	0.14	-153.00	5181.00	24050	20231220	-30.40	11200	20231107	49.46	23250	-28.00	20240423	11710	42.95	20240805	24050	-30.40	20231220	11710	42.95	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
91	20241114	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	50	2	0.30	181507360	10811	62.82	16770	17520	16500	21750	11740	16760	16789.14	0.48	0	-1456	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1369	-109.87	3.24	12	0.13	-153.00	5181.00	24050	20231220	-30.10	11200	20231107	50.09	23250	-27.70	20240423	11710	43.55	20240805	24050	-30.10	20231220	11710	43.55	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
92	20241114	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-230	5	-1.37	118985990	7084	41.16	16770	17520	16500	21750	11740	16760	16796.44	0.48	0	-1183	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1346	-108.04	3.19	12	0.09	-153.00	5181.00	24050	20231220	-31.27	11200	20231107	47.59	23250	-28.90	20240423	11710	41.16	20240805	24050	-31.27	20231220	11710	41.16	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
93	20241114	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	-20	5	-0.12	90556990	5374	31.23	16770	17520	16570	21750	11740	16760	16850.95	0.48	0	-721	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1363	-109.41	3.23	12	0.07	-153.00	5181.00	24050	20231220	-30.40	11200	20231107	49.46	23250	-28.00	20240423	11710	42.95	20240805	24050	-30.40	20231220	11710	42.95	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
94	20241114	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	60	2	0.36	74784350	4430	25.74	16770	17520	16570	21750	11740	16760	16881.34	0.48	0	-419	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1370	-109.93	3.25	12	0.05	-153.00	5181.00	24050	20231220	-30.06	11200	20231107	50.18	23250	-27.66	20240423	11710	43.64	20240805	24050	-30.06	20231220	11710	43.64	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
95	20241114	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	260	2	1.55	52110210	3079	17.89	16770	17520	16570	21750	11740	16760	16924.39	0.48	0	28	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1386	-111.24	3.29	12	0.04	-153.00	5181.00	24050	20231220	-29.23	11200	20231107	51.96	23250	-26.80	20240423	11710	45.35	20240805	24050	-29.23	20231220	11710	45.35	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
96	20241114	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	16660	-100	5	-0.60	16385910	981	5.70	16770	16780	16570	21750	11740	16760	16703.27	0.48	0	-91	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1357	-108.89	3.22	12	0.01	-153.00	5181.00	24050	20231220	-30.73	11200	20231107	48.75	23250	-28.34	20240423	11710	42.27	20240805	24050	-30.73	20231220	11710	42.27	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
97	20241114	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	0	3	0.00	0	0	0.00	0	0	0	21750	11740	16760	0.00	0.48	0	0	18266	17512	16946	16192	15626	17230	15910	41	4990	500	11390	10	1	8143426	1365	-109.54	3.23	12	0.00	-153.00	5181.00	24050	20231220	-30.31	11200	20231107	49.64	23250	-27.91	20240423	11710	43.13	20240805	24050	-30.31	20231220	11710	43.13	20240805	0.41	N	086820	500	40 억		39322	N	N	0	N	00	N
98	20241113	160405	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-590	5	-3.40	288638490	17178	100.38	17450	17700	16380	22550	12150	17350	16802.80	0.52	0	-2962	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1365	-109.54	3.23	12	0.21	-153.00	5181.00	24050	20231220	-30.31	11200	20231107	49.64	23250	-27.91	20240423	11710	43.13	20240805	24050	-30.31	20231220	11710	43.13	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
99	20241113	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-620	5	-3.57	247086730	14678	85.77	17450	17700	16500	22550	12150	17350	16833.81	0.52	0	-2542	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1362	-109.35	3.23	12	0.18	-153.00	5181.00	24050	20231220	-30.44	11200	20231107	49.38	23250	-28.04	20240423	11710	42.87	20240805	24050	-30.44	20231220	11710	42.87	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
100	20241113	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-750	5	-4.32	197268590	11678	68.24	17450	17700	16580	22550	12150	17350	16892.33	0.52	0	-1420	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1352	-108.50	3.20	12	0.14	-153.00	5181.00	24050	20231220	-30.98	11200	20231107	48.21	23250	-28.60	20240423	11710	41.76	20240805	24050	-30.98	20231220	11710	41.76	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
101	20241113	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-620	5	-3.57	160085060	9447	55.20	17450	17700	16640	22550	12150	17350	16945.60	0.52	0	-956	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1362	-109.35	3.23	12	0.12	-153.00	5181.00	24050	20231220	-30.44	11200	20231107	49.38	23250	-28.04	20240423	11710	42.87	20240805	24050	-30.44	20231220	11710	42.87	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
102	20241113	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-680	5	-3.92	133494800	7853	45.89	17450	17700	16660	22550	12150	17350	16999.21	0.52	0	-868	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1358	-108.95	3.22	12	0.10	-153.00	5181.00	24050	20231220	-30.69	11200	20231107	48.84	23250	-28.30	20240423	11710	42.36	20240805	24050	-30.69	20231220	11710	42.36	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
103	20241113	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-480	5	-2.77	102018480	5974	34.91	17450	17700	16750	22550	12150	17350	17077.08	0.52	0	-380	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1374	-110.26	3.26	12	0.07	-153.00	5181.00	24050	20231220	-29.85	11200	20231107	50.63	23250	-27.44	20240423	11710	44.06	20240805	24050	-29.85	20231220	11710	44.06	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
104	20241113	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-180	5	-1.04	48078710	2781	16.25	17450	17700	17010	22550	12150	17350	17288.28	0.52	0	-140	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1398	-112.22	3.31	12	0.03	-153.00	5181.00	24050	20231220	-28.61	11200	20231107	53.30	23250	-26.15	20240423	11710	46.63	20240805	24050	-28.61	20231220	11710	46.63	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
105	20241113	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-50	5	-0.29	15805410	907	5.30	17450	17700	17280	22550	12150	17350	17426.03	0.52	0	417	18403	17876	17443	16916	16483	17660	16700	41	5200	500	11790	10	1	8143426	1409	-113.07	3.34	12	0.01	-153.00	5181.00	24050	20231220	-28.07	11200	20231107	54.46	23250	-25.59	20240423	11710	47.74	20240805	24050	-28.07	20231220	11710	47.74	20240805	0.42	N	086820	500	40 억		42278	N	N	0	N	00	N
106	20241112	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-630	5	-3.50	293978010	16829	116.38	17810	17970	17010	23350	12590	17980	17469.46	0.56	0	-3558	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1413	-113.40	3.35	12	0.21	-153.00	5181.00	24050	20231220	-27.86	10930	20231103	58.74	23250	-25.38	20240423	11710	48.16	20240805	24050	-27.86	20231220	11710	48.16	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
107	20241112	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	-740	5	-4.12	263375200	15055	104.11	17810	17970	17010	23350	12590	17980	17494.20	0.56	0	-3251	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1404	-112.68	3.33	12	0.18	-153.00	5181.00	24050	20231220	-28.32	10930	20231103	57.73	23250	-25.85	20240423	11710	47.22	20240805	24050	-28.32	20231220	11710	47.22	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
108	20241112	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-440	5	-2.45	211872900	12064	83.43	17810	17970	17010	23350	12590	17980	17562.41	0.56	0	-2730	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1428	-114.64	3.39	12	0.15	-153.00	5181.00	24050	20231220	-27.07	10930	20231103	60.48	23250	-24.56	20240423	11710	49.79	20240805	24050	-27.07	20231220	11710	49.79	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
109	20241112	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-760	5	-4.23	191202480	10874	75.20	17810	17970	17010	23350	12590	17980	17583.45	0.56	0	-2420	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1402	-112.55	3.32	12	0.13	-153.00	5181.00	24050	20231220	-28.40	10930	20231103	57.55	23250	-25.94	20240423	11710	47.05	20240805	24050	-28.40	20231220	11710	47.05	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
110	20241112	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-490	5	-2.73	158929070	9023	62.40	17810	17970	17010	23350	12590	17980	17613.77	0.56	0	-1880	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1424	-114.31	3.38	12	0.11	-153.00	5181.00	24050	20231220	-27.28	10930	20231103	60.02	23250	-24.77	20240423	11710	49.36	20240805	24050	-27.28	20231220	11710	49.36	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
111	20241112	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	-300	5	-1.67	115776400	6577	45.48	17810	17970	17010	23350	12590	17980	17603.22	0.56	0	-1556	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1440	-115.56	3.41	12	0.08	-153.00	5181.00	24050	20231220	-26.49	10930	20231103	61.76	23250	-23.96	20240423	11710	50.98	20240805	24050	-26.49	20231220	11710	50.98	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
112	20241112	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-490	5	-2.73	63139620	3571	24.70	17810	17970	17420	23350	12590	17980	17681.22	0.56	0	-1280	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1424	-114.31	3.38	12	0.04	-153.00	5181.00	24050	20231220	-27.28	10930	20231103	60.02	23250	-24.77	20240423	11710	49.36	20240805	24050	-27.28	20231220	11710	49.36	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
113	20241112	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	-10	5	-0.06	4893500	275	1.90	17810	17970	17750	23350	12590	17980	17794.55	0.56	0	37	18633	18306	17953	17626	17273	18130	17450	41	5370	500	12220	10	1	8143426	1463	-117.45	3.47	12	0.00	-153.00	5181.00	24050	20231220	-25.28	10930	20231103	64.41	23250	-22.71	20240423	11710	53.46	20240805	24050	-25.28	20231220	11710	53.46	20240805	0.42	N	086820	500	40 억		45786	N	N	0	N	00	N
114	20241111	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	-300	5	-1.64	258164390	14460	27.05	18280	18280	17600	23750	12800	18280	17853.25	0.61	0	-4013	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1464	-117.52	3.47	12	0.18	-153.00	5181.00	24050	20231220	-25.24	10710	20231102	67.88	23250	-22.67	20240423	11710	53.54	20240805	24050	-25.24	20231220	11710	53.54	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
115	20241111	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	17860	-420	5	-2.30	247192820	13848	25.91	18280	18280	17600	23750	12800	18280	17850.43	0.61	0	-3885	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1454	-116.73	3.45	12	0.17	-153.00	5181.00	24050	20231220	-25.74	10710	20231102	66.76	23250	-23.18	20240423	11710	52.52	20240805	24050	-25.74	20231220	11710	52.52	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
116	20241111	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-480	5	-2.63	228229210	12782	23.91	18280	18280	17600	23750	12800	18280	17855.52	0.61	0	-3818	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1450	-116.34	3.44	12	0.16	-153.00	5181.00	24050	20231220	-25.99	10710	20231102	66.20	23250	-23.44	20240423	11710	52.01	20240805	24050	-25.99	20231220	11710	52.01	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
117	20241111	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-530	5	-2.90	194729970	10897	20.39	18280	18280	17600	23750	12800	18280	17870.05	0.61	0	-3158	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1445	-116.01	3.43	12	0.13	-153.00	5181.00	24050	20231220	-26.20	10710	20231102	65.73	23250	-23.66	20240423	11710	51.58	20240805	24050	-26.20	20231220	11710	51.58	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
118	20241111	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	-650	5	-3.56	167412940	9357	17.51	18280	18280	17630	23750	12800	18280	17891.73	0.61	0	-2581	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1436	-115.23	3.40	12	0.11	-153.00	5181.00	24050	20231220	-26.69	10710	20231102	64.61	23250	-24.17	20240423	11710	50.56	20240805	24050	-26.69	20231220	11710	50.56	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
119	20241111	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-480	5	-2.63	149481300	8344	15.61	18280	18280	17650	23750	12800	18280	17914.83	0.61	0	-1808	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1450	-116.34	3.44	12	0.10	-153.00	5181.00	24050	20231220	-25.99	10710	20231102	66.20	23250	-23.44	20240423	11710	52.01	20240805	24050	-25.99	20231220	11710	52.01	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
120	20241111	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	-580	5	-3.17	102718050	5702	10.67	18280	18280	17660	23750	12800	18280	18014.39	0.61	0	-1923	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1441	-115.69	3.42	12	0.07	-153.00	5181.00	24050	20231220	-26.40	10710	20231102	65.27	23250	-23.87	20240423	11710	51.15	20240805	24050	-26.40	20231220	11710	51.15	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
121	20241111	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-80	5	-0.44	23332290	1278	2.39	18280	18280	18190	23750	12800	18280	18256.88	0.61	0	-341	19593	18936	17763	17106	15933	19265	17435	41	5470	500	12430	10	1	8143426	1482	-118.95	3.51	12	0.02	-153.00	5181.00	24050	20231220	-24.32	10710	20231102	69.93	23250	-21.72	20240423	11710	55.42	20240805	24050	-24.32	20231220	11710	55.42	20240805	0.42	N	086820	500	40 억		49757	N	N	0	N	00	N
122	20241108	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	1680	2	10.12	955354410	53278	343.82	16590	18420	16590	21550	11620	16600	17931.14	0.53	0	7276	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1489	-119.48	3.53	12	0.65	-153.00	5181.00	24050	20231220	-23.99	10560	20231101	73.11	23250	-21.38	20240423	11710	56.11	20240805	24050	-23.99	20231220	11290	61.91	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
123	20241108	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	18420	1820	2	10.96	901795960	50351	324.93	16590	18420	16590	21550	11620	16600	17910.19	0.53	0	8242	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1500	-120.39	3.56	12	0.62	-153.00	5181.00	24050	20231220	-23.41	10560	20231101	74.43	23250	-20.77	20240423	11710	57.30	20240805	24050	-23.41	20231220	11290	63.15	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
124	20241108	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	1440	2	8.67	707353470	39671	256.01	16590	18350	16590	21550	11620	16600	17830.49	0.53	0	7671	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1469	-117.91	3.48	12	0.49	-153.00	5181.00	24050	20231220	-24.99	10560	20231101	70.83	23250	-22.41	20240423	11710	54.06	20240805	24050	-24.99	20231220	11290	59.79	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
125	20241108	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	18140	1540	2	9.28	634870600	35663	230.14	16590	18350	16590	21550	11620	16600	17801.94	0.53	0	6924	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1477	-118.56	3.50	12	0.44	-153.00	5181.00	24050	20231220	-24.57	10560	20231101	71.78	23250	-21.98	20240423	11710	54.91	20240805	24050	-24.57	20231220	11290	60.67	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
126	20241108	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	1320	2	7.95	549783470	30932	199.61	16590	18350	16590	21550	11620	16600	17773.94	0.53	0	6599	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1459	-117.12	3.46	12	0.38	-153.00	5181.00	24050	20231220	-25.49	10560	20231101	69.70	23250	-22.92	20240423	11710	53.03	20240805	24050	-25.49	20231220	11290	58.72	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
127	20241108	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	1330	2	8.01	450493030	25435	164.14	16590	18350	16590	21550	11620	16600	17711.54	0.53	0	5009	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1460	-117.19	3.46	12	0.31	-153.00	5181.00	24050	20231220	-25.45	10560	20231101	69.79	23250	-22.88	20240423	11710	53.12	20240805	24050	-25.45	20231220	11290	58.81	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
128	20241108	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	660	2	3.98	82541750	4861	31.37	16590	17330	16590	21550	11620	16600	16980.41	0.53	0	2514	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1406	-112.81	3.33	12	0.06	-153.00	5181.00	24050	20231220	-28.23	10560	20231101	63.45	23250	-25.76	20240423	11710	47.40	20240805	24050	-28.23	20231220	11290	52.88	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
129	20241108	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	200	2	1.20	14351820	862	5.56	16590	16800	16590	21550	11620	16600	16649.44	0.53	0	254	17773	17186	16713	16126	15653	16950	15890	41	4950	500	11280	10	1	8143426	1368	-109.80	3.24	12	0.01	-153.00	5181.00	24050	20231220	-30.15	10560	20231101	59.09	23250	-27.74	20240423	11710	43.47	20240805	24050	-30.15	20231220	11290	48.80	20231108	0.42	N	086820	500	40 억		42782	N	N	0	N	00	N
130	20241107	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-730	5	-4.21	256152110	15496	108.93	17300	17300	16240	22500	12140	17330	16528.15	0.60	0	-6030	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1352	-108.50	3.20	12	0.19	-153.00	5181.00	24050	20231220	-30.98	10500	20231031	58.10	23250	-28.60	20240423	11710	41.76	20240805	24050	-30.98	20231220	11200	48.21	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
131	20241107	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-830	5	-4.79	215378740	13038	91.66	17300	17300	16240	22500	12140	17330	16519.31	0.60	0	-5656	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1344	-107.84	3.18	12	0.16	-153.00	5181.00	24050	20231220	-31.39	10500	20231031	57.14	23250	-29.03	20240423	11710	40.91	20240805	24050	-31.39	20231220	11200	47.32	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
132	20241107	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-800	5	-4.62	164197870	9927	69.79	17300	17300	16240	22500	12140	17330	16540.53	0.60	0	-4382	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1346	-108.04	3.19	12	0.12	-153.00	5181.00	24050	20231220	-31.27	10500	20231031	57.43	23250	-28.90	20240423	11710	41.16	20240805	24050	-31.27	20231220	11200	47.59	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
133	20241107	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-840	5	-4.85	153717030	9291	65.31	17300	17300	16240	22500	12140	17330	16544.72	0.60	0	-4037	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1343	-107.78	3.18	12	0.11	-153.00	5181.00	24050	20231220	-31.43	10500	20231031	57.05	23250	-29.08	20240423	11710	40.82	20240805	24050	-31.43	20231220	11200	47.23	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
134	20241107	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-840	5	-4.85	149790300	9053	63.64	17300	17300	16240	22500	12140	17330	16545.93	0.60	0	-3942	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1343	-107.78	3.18	12	0.11	-153.00	5181.00	24050	20231220	-31.43	10500	20231031	57.05	23250	-29.08	20240423	11710	40.82	20240805	24050	-31.43	20231220	11200	47.23	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
135	20241107	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	-790	5	-4.56	142135920	8589	60.38	17300	17300	16240	22500	12140	17330	16548.60	0.60	0	-3540	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1347	-108.10	3.19	12	0.11	-153.00	5181.00	24050	20231220	-31.23	10500	20231031	57.52	23250	-28.86	20240423	11710	41.25	20240805	24050	-31.23	20231220	11200	47.68	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
136	20241107	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-880	5	-5.08	130879840	7905	55.57	17300	17300	16240	22500	12140	17330	16556.59	0.60	0	-3219	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1340	-107.52	3.18	12	0.10	-153.00	5181.00	24050	20231220	-31.60	10500	20231031	56.67	23250	-29.25	20240423	11710	40.48	20240805	24050	-31.60	20231220	11200	46.88	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
137	20241107	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-470	5	-2.71	12674850	747	5.25	17300	17300	16860	22500	12140	17330	16967.67	0.60	0	-634	17930	17630	17230	16930	16530	17430	16730	41	5170	500	11780	10	1	8143426	1373	-110.20	3.25	12	0.01	-153.00	5181.00	24050	20231220	-29.90	10500	20231031	60.57	23250	-27.48	20240423	11710	43.98	20240805	24050	-29.90	20231220	11200	50.54	20231107	0.42	N	086820	500	40 억		48811	N	N	0	N	00	N
138	20241106	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-100	5	-0.57	244746160	14225	237.68	17410	17530	16830	22650	12210	17430	17205.32	0.63	0	-2648	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1411	-113.27	3.34	12	0.17	-153.00	5181.00	24050	20231220	-27.94	10500	20231031	65.05	23250	-25.46	20240423	11710	47.99	20240805	24050	-27.94	20231220	11200	54.73	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
139	20241106	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-500	5	-2.87	234079860	13598	227.20	17410	17530	16830	22650	12210	17430	17214.25	0.63	0	-2506	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1379	-110.65	3.27	12	0.17	-153.00	5181.00	24050	20231220	-29.60	10500	20231031	61.24	23250	-27.18	20240423	11710	44.58	20240805	24050	-29.60	20231220	11200	51.16	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
140	20241106	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-460	5	-2.64	213919860	12409	207.33	17410	17530	16830	22650	12210	17430	17239.06	0.63	0	-2619	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1382	-110.92	3.28	12	0.15	-153.00	5181.00	24050	20231220	-29.44	10500	20231031	61.62	23250	-27.01	20240423	11710	44.92	20240805	24050	-29.44	20231220	11200	51.52	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
141	20241106	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-330	5	-1.89	173847590	10043	167.80	17410	17530	16900	22650	12210	17430	17310.30	0.63	0	-2187	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1393	-111.76	3.30	12	0.12	-153.00	5181.00	24050	20231220	-28.90	10500	20231031	62.86	23250	-26.45	20240423	11710	46.03	20240805	24050	-28.90	20231220	11200	52.68	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
142	20241106	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-20	5	-0.11	95502930	5484	91.63	17410	17530	17320	22650	12210	17430	17414.82	0.63	0	-525	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1418	-113.79	3.36	12	0.07	-153.00	5181.00	24050	20231220	-27.61	10500	20231031	65.81	23250	-25.12	20240423	11710	48.68	20240805	24050	-27.61	20231220	11200	55.45	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
143	20241106	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	90	2	0.52	66687130	3830	63.99	17410	17530	17320	22650	12210	17430	17411.77	0.63	0	125	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1427	-114.51	3.38	12	0.05	-153.00	5181.00	24050	20231220	-27.15	10500	20231031	66.86	23250	-24.65	20240423	11710	49.62	20240805	24050	-27.15	20231220	11200	56.43	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
144	20241106	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	10	2	0.06	48993930	2817	47.07	17410	17500	17320	22650	12210	17430	17392.21	0.63	0	30	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1420	-113.99	3.37	12	0.03	-153.00	5181.00	24050	20231220	-27.48	10500	20231031	66.10	23250	-24.99	20240423	11710	48.93	20240805	24050	-27.48	20231220	11200	55.71	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
145	20241106	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-50	5	-0.29	1791690	103	1.72	17410	17410	17370	22650	12210	17430	17394.36	0.63	0	-18	17823	17626	17443	17246	17063	17725	17345	41	5220	500	11850	10	1	8143426	1415	-113.59	3.35	12	0.00	-153.00	5181.00	24050	20231220	-27.73	10500	20231031	65.52	23250	-25.25	20240423	11710	48.42	20240805	24050	-27.73	20231220	11200	55.18	20231107	0.42	N	086820	500	40 억		51459	N	N	0	N	00	N
146	20241105	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	10	2	0.06	104162820	5982	31.60	17420	17640	17260	22600	12200	17420	17412.52	0.67	0	-3245	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1419	-113.92	3.36	12	0.07	-153.00	5181.00	24050	20231220	-27.53	10500	20231031	66.00	23250	-25.03	20240423	11710	48.85	20240805	24050	-27.53	20231220	11200	55.62	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
147	20241105	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-80	5	-0.46	85124000	4885	25.81	17420	17640	17260	22600	12200	17420	17425.59	0.67	0	-2628	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1412	-113.33	3.35	12	0.06	-153.00	5181.00	24050	20231220	-27.90	10500	20231031	65.14	23250	-25.42	20240423	11710	48.08	20240805	24050	-27.90	20231220	11200	54.82	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
148	20241105	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	40	2	0.23	71421160	4097	21.65	17420	17640	17260	22600	12200	17420	17432.55	0.67	0	-2114	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1422	-114.12	3.37	12	0.05	-153.00	5181.00	24050	20231220	-27.40	10500	20231031	66.29	23250	-24.90	20240423	11710	49.10	20240805	24050	-27.40	20231220	11200	55.89	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
149	20241105	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	10	2	0.06	68284450	3917	20.69	17420	17640	17260	22600	12200	17420	17432.85	0.67	0	-2005	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1419	-113.92	3.36	12	0.05	-153.00	5181.00	24050	20231220	-27.53	10500	20231031	66.00	23250	-25.03	20240423	11710	48.85	20240805	24050	-27.53	20231220	11200	55.62	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
150	20241105	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	70	2	0.40	64656420	3709	19.60	17420	17640	17260	22600	12200	17420	17432.31	0.67	0	-1864	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1424	-114.31	3.38	12	0.05	-153.00	5181.00	24050	20231220	-27.28	10500	20231031	66.57	23250	-24.77	20240423	11710	49.36	20240805	24050	-27.28	20231220	11200	56.16	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
151	20241105	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-90	5	-0.52	55571410	3186	16.83	17420	17640	17260	22600	12200	17420	17442.38	0.67	0	-1601	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1411	-113.27	3.34	12	0.04	-153.00	5181.00	24050	20231220	-27.94	10500	20231031	65.05	23250	-25.46	20240423	11710	47.99	20240805	24050	-27.94	20231220	11200	54.73	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
152	20241105	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	-110	5	-0.63	42181220	2413	12.75	17420	17640	17260	22600	12200	17420	17480.85	0.67	0	-1116	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1410	-113.14	3.34	12	0.03	-153.00	5181.00	24050	20231220	-28.02	10500	20231031	64.86	23250	-25.55	20240423	11710	47.82	20240805	24050	-28.02	20231220	11200	54.55	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
153	20241105	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	20	2	0.11	5190210	298	1.57	17420	17440	17400	22600	12200	17420	17416.80	0.67	0	-244	18200	17810	17410	17020	16620	18005	17215	41	5180	500	11840	10	1	8143426	1420	-113.99	3.37	12	0.00	-153.00	5181.00	24050	20231220	-27.48	10500	20231031	66.10	23250	-24.99	20240423	11710	48.93	20240805	24050	-27.48	20231220	11200	55.71	20231107	0.42	N	086820	500	40 억		54676	N	N	0	N	00	N
154	20241104	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	410	2	2.41	331020730	18928	151.75	17040	17800	17010	22100	11910	17010	17488.74	0.66	0	856	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1419	-113.86	3.36	12	0.23	-153.00	5181.00	24050	20231220	-27.57	10500	20231031	65.90	23250	-25.08	20240423	11710	48.76	20240805	24050	-27.57	20231220	11200	55.54	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
155	20241104	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	290	2	1.70	311045600	17778	142.53	17040	17800	17010	22100	11910	17010	17496.45	0.66	0	1198	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1409	-113.07	3.34	12	0.22	-153.00	5181.00	24050	20231220	-28.07	10500	20231031	64.76	23250	-25.59	20240423	11710	47.74	20240805	24050	-28.07	20231220	11200	54.46	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
156	20241104	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	400	2	2.35	290718250	16607	133.14	17040	17800	17010	22100	11910	17010	17506.15	0.66	0	2001	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1418	-113.79	3.36	12	0.20	-153.00	5181.00	24050	20231220	-27.61	10500	20231031	65.81	23250	-25.12	20240423	11710	48.68	20240805	24050	-27.61	20231220	11200	55.45	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
157	20241104	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	500	2	2.94	284631900	16259	130.35	17040	17800	17010	22100	11910	17010	17506.51	0.66	0	2188	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1426	-114.44	3.38	12	0.20	-153.00	5181.00	24050	20231220	-27.19	10500	20231031	66.76	23250	-24.69	20240423	11710	49.53	20240805	24050	-27.19	20231220	11200	56.34	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
158	20241104	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	570	2	3.35	250017640	14282	114.50	17040	17800	17010	22100	11910	17010	17506.24	0.66	0	2433	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1432	-114.90	3.39	12	0.18	-153.00	5181.00	24050	20231220	-26.90	10500	20231031	67.43	23250	-24.39	20240423	11710	50.13	20240805	24050	-26.90	20231220	11200	56.96	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
159	20241104	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	550	2	3.23	233862710	13362	107.13	17040	17800	17010	22100	11910	17010	17502.55	0.66	0	2362	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1430	-114.77	3.39	12	0.16	-153.00	5181.00	24050	20231220	-26.99	10500	20231031	67.24	23250	-24.47	20240423	11710	49.96	20240805	24050	-26.99	20231220	11200	56.79	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
160	20241104	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	280	2	1.65	128372550	7393	59.27	17040	17800	17010	22100	11910	17010	17364.69	0.66	0	973	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1408	-113.01	3.34	12	0.09	-153.00	5181.00	24050	20231220	-28.11	10500	20231031	64.67	23250	-25.63	20240423	11710	47.65	20240805	24050	-28.11	20231220	11200	54.38	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
161	20241104	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	10	2	0.06	5143550	302	2.42	17040	17050	17010	22100	11910	17010	17032.60	0.66	0	-54	17456	17232	16926	16702	16396	17345	16815	41	5090	500	11560	10	1	8143426	1386	-111.24	3.29	12	0.00	-153.00	5181.00	24050	20231220	-29.23	10500	20231031	62.10	23250	-26.80	20240423	11710	45.35	20240805	24050	-29.23	20231220	11200	51.96	20231107	0.44	N	086820	500	40 억		53772	N	N	0	N	00	N
162	20241101	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	0	3	0.00	210503330	12473	115.39	16920	17150	16620	22100	11910	17010	16876.66	0.69	0	-2367	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1385	-111.18	3.28	12	0.15	-153.00	5181.00	24050	20231220	-29.27	10500	20231031	62.00	23250	-26.84	20240423	11710	45.26	20240805	24050	-29.27	20231220	10560	61.08	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
163	20241101	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-10	5	-0.06	178297760	10571	97.80	16920	17150	16620	22100	11910	17010	16866.69	0.69	0	-2226	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1384	-111.11	3.28	12	0.13	-153.00	5181.00	24050	20231220	-29.31	10500	20231031	61.90	23250	-26.88	20240423	11710	45.18	20240805	24050	-29.31	20231220	10560	60.98	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
164	20241101	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	70	2	0.41	166226770	9860	91.22	16920	17150	16620	22100	11910	17010	16858.70	0.69	0	-2306	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1391	-111.63	3.30	12	0.12	-153.00	5181.00	24050	20231220	-28.98	10500	20231031	62.67	23250	-26.54	20240423	11710	45.86	20240805	24050	-28.98	20231220	10560	61.74	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
165	20241101	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-50	5	-0.29	129352830	7689	71.14	16920	17090	16620	22100	11910	17010	16823.10	0.69	0	-1721	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1381	-110.85	3.27	12	0.09	-153.00	5181.00	24050	20231220	-29.48	10500	20231031	61.52	23250	-27.05	20240423	11710	44.83	20240805	24050	-29.48	20231220	10560	60.61	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
166	20241101	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-210	5	-1.23	110642830	6575	60.83	16920	17090	16620	22100	11910	17010	16827.81	0.69	0	-1847	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1368	-109.80	3.24	12	0.08	-153.00	5181.00	24050	20231220	-30.15	10500	20231031	60.00	23250	-27.74	20240423	11710	43.47	20240805	24050	-30.15	20231220	10560	59.09	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
167	20241101	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-140	5	-0.82	97229280	5777	53.45	16920	17090	16620	22100	11910	17010	16830.41	0.69	0	-1546	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1374	-110.26	3.26	12	0.07	-153.00	5181.00	24050	20231220	-29.85	10500	20231031	60.67	23250	-27.44	20240423	11710	44.06	20240805	24050	-29.85	20231220	10560	59.75	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
168	20241101	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-70	5	-0.41	64959660	3869	35.79	16920	17090	16620	22100	11910	17010	16789.78	0.69	0	-918	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1379	-110.72	3.27	12	0.05	-153.00	5181.00	24050	20231220	-29.56	10500	20231031	61.33	23250	-27.14	20240423	11710	44.66	20240805	24050	-29.56	20231220	10560	60.42	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N
169	20241101	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-160	5	-0.94	4047350	240	2.22	16920	16920	16800	22100	11910	17010	16863.96	0.69	0	11	17570	17290	17060	16780	16550	17175	16665	41	5090	500	11560	10	1	8143426	1372	-110.13	3.25	12	0.00	-153.00	5181.00	24050	20231220	-29.94	10500	20231031	60.48	23250	-27.53	20240423	11710	43.89	20240805	24050	-29.94	20231220	10560	59.56	20231101	0.45	N	086820	500	40 억		56122	N	N	0	N	00	N