KissMeData/032300/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	160421	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19560	30	2	0.15	1088601340	55333	29.39	19700	19960	19480	25350	13680	19530	19676.24	0.49	0	-539	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2133	-189.90	3.57	12	0.51	-103.00	5484.00	26200	20231113	-25.34	15020	20230727	30.23	26200	-25.34	20231113	15020	30.23	20230727	26200	-25.34	20231113	15020	30.23	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
3	20231130	150423	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19520	-10	5	-0.05	938903710	47670	25.32	19700	19960	19520	25350	13680	19530	19695.90	0.49	0	-1678	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2129	-189.51	3.56	12	0.44	-103.00	5484.00	26200	20231113	-25.50	15020	20230727	29.96	26200	-25.50	20231113	15020	29.96	20230727	26200	-25.50	20231113	15020	29.96	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
4	20231130	140420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19700	170	2	0.87	706716830	35811	19.02	19700	19960	19570	25350	13680	19530	19734.63	0.49	0	757	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2149	-191.26	3.59	12	0.33	-103.00	5484.00	26200	20231113	-24.81	15020	20230727	31.16	26200	-24.81	20231113	15020	31.16	20230727	26200	-24.81	20231113	15020	31.16	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
5	20231130	130419	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19620	90	2	0.46	627566750	31782	16.88	19700	19960	19570	25350	13680	19530	19745.98	0.49	0	1426	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2140	-190.49	3.58	12	0.29	-103.00	5484.00	26200	20231113	-25.11	15020	20230727	30.63	26200	-25.11	20231113	15020	30.63	20230727	26200	-25.11	20231113	15020	30.63	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
6	20231130	120427	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19690	160	2	0.82	559058060	28290	15.02	19700	19960	19570	25350	13680	19530	19761.68	0.49	0	767	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2148	-191.17	3.59	12	0.26	-103.00	5484.00	26200	20231113	-24.85	15020	20230727	31.09	26200	-24.85	20231113	15020	31.09	20230727	26200	-24.85	20231113	15020	31.09	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
7	20231130	110423	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19600	70	2	0.36	469135920	23708	12.59	19700	19960	19600	25350	13680	19530	19788.09	0.49	0	2579	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2138	-190.29	3.57	12	0.22	-103.00	5484.00	26200	20231113	-25.19	15020	20230727	30.49	26200	-25.19	20231113	15020	30.49	20230727	26200	-25.19	20231113	15020	30.49	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
8	20231130	100418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19850	320	2	1.64	332030840	16738	8.89	19700	19960	19660	25350	13680	19530	19836.95	0.49	0	1554	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2165	-192.72	3.62	12	0.15	-103.00	5484.00	26200	20231113	-24.24	15020	20230727	32.16	26200	-24.24	20231113	15020	32.16	20230727	26200	-24.24	20231113	15020	32.16	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
9	20231130	090421	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19720	190	2	0.97	40789470	2068	1.10	19700	19930	19660	25350	13680	19530	19724.12	0.49	0	69	21156	20342	19936	19122	18716	20140	18920	55	5820	500	13670	10	1	10906701	2151	-191.46	3.60	12	0.02	-103.00	5484.00	26200	20231113	-24.73	15020	20230727	31.29	26200	-24.73	20231113	15020	31.29	20230727	26200	-24.73	20231113	15020	31.29	20230727	3.55	N	032300	500	54 억		53639	N	N	0	N	00	N
10	20231129	160419	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19530	-1370	5	-6.56	3692131070	186291	55.77	20600	20750	19530	27150	14650	20900	19819.63	0.72	0	-28658	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2130	-189.61	3.56	12	1.71	-103.00	5484.00	26200	20231113	-25.46	15020	20230727	30.03	26200	-25.46	20231113	15020	30.03	20230727	26200	-25.46	20231113	15020	30.03	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
11	20231129	150421	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19620	-1280	5	-6.12	3415977920	172164	51.54	20600	20750	19530	27150	14650	20900	19841.42	0.72	0	-27884	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2140	-190.49	3.58	12	1.58	-103.00	5484.00	26200	20231113	-25.11	15020	20230727	30.63	26200	-25.11	20231113	15020	30.63	20230727	26200	-25.11	20231113	15020	30.63	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
12	20231129	140420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19790	-1110	5	-5.31	3036779550	152917	45.78	20600	20750	19530	27150	14650	20900	19859.01	0.72	0	-26015	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2158	-192.14	3.61	12	1.40	-103.00	5484.00	26200	20231113	-24.47	15020	20230727	31.76	26200	-24.47	20231113	15020	31.76	20230727	26200	-24.47	20231113	15020	31.76	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
13	20231129	130422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19700	-1200	5	-5.74	2829107640	142371	42.62	20600	20750	19530	27150	14650	20900	19871.38	0.72	0	-20338	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2149	-191.26	3.59	12	1.31	-103.00	5484.00	26200	20231113	-24.81	15020	20230727	31.16	26200	-24.81	20231113	15020	31.16	20230727	26200	-24.81	20231113	15020	31.16	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
14	20231129	120422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19630	-1270	5	-6.08	2704038820	136016	40.72	20600	20750	19530	27150	14650	20900	19880.30	0.72	0	-19651	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2141	-190.58	3.58	12	1.25	-103.00	5484.00	26200	20231113	-25.08	15020	20230727	30.69	26200	-25.08	20231113	15020	30.69	20230727	26200	-25.08	20231113	15020	30.69	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
15	20231129	110421	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19660	-1240	5	-5.93	2453113610	123226	36.89	20600	20750	19530	27150	14650	20900	19907.44	0.72	0	-15578	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2144	-190.87	3.58	12	1.13	-103.00	5484.00	26200	20231113	-24.96	15020	20230727	30.89	26200	-24.96	20231113	15020	30.89	20230727	26200	-24.96	20231113	15020	30.89	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
16	20231129	100418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19870	-1030	5	-4.93	1893539380	94787	28.38	20600	20750	19530	27150	14650	20900	19976.78	0.72	0	-11746	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	10	1	10906701	2167	-192.91	3.62	12	0.87	-103.00	5484.00	26200	20231113	-24.16	15020	20230727	32.29	26200	-24.16	20231113	15020	32.29	20230727	26200	-24.16	20231113	15020	32.29	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
17	20231129	090417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20400	-500	5	-2.39	253603250	12356	3.70	20600	20750	20300	27150	14650	20900	20524.70	0.72	0	-2914	23566	22232	21416	20082	19266	21825	19675	55	6250	500	14630	50	1	10906701	2225	-198.06	3.72	12	0.11	-103.00	5484.00	26200	20231113	-22.14	15020	20230727	35.82	26200	-22.14	20231113	15020	35.82	20230727	26200	-22.14	20231113	15020	35.82	20230727	3.50	N	032300	500	54 억		78831	N	N	0	N	00	N
18	20231128	160420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	-400	5	-1.88	7080401100	329815	182.18	21550	22750	20600	27650	14950	21300	21469.42	1.02	0	-33268	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2280	-202.91	3.81	12	3.02	-103.00	5484.00	26200	20231113	-20.23	15020	20230727	39.15	26200	-20.23	20231113	15020	39.15	20230727	26200	-20.23	20231113	15020	39.15	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
19	20231128	150354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20800	-500	5	-2.35	6806474350	316663	174.91	21550	22750	20600	27650	14950	21300	21495.23	1.02	0	-30881	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2269	-201.94	3.79	12	2.90	-103.00	5484.00	26200	20231113	-20.61	15020	20230727	38.48	26200	-20.61	20231113	15020	38.48	20230727	26200	-20.61	20231113	15020	38.48	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
20	20231128	140417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	-50	5	-0.23	6223838100	288860	159.55	21550	22750	20600	27650	14950	21300	21547.39	1.02	0	-31193	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2318	-206.31	3.87	12	2.65	-103.00	5484.00	26200	20231113	-18.89	15020	20230727	41.48	26200	-18.89	20231113	15020	41.48	20230727	26200	-18.89	20231113	15020	41.48	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
21	20231128	130416	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-100	5	-0.47	2162206450	102737	56.75	21550	21600	20600	27650	14950	21300	21042.57	1.02	0	-30095	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2312	-205.83	3.87	12	0.94	-103.00	5484.00	26200	20231113	-19.08	15020	20230727	41.15	26200	-19.08	20231113	15020	41.15	20230727	26200	-19.08	20231113	15020	41.15	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
22	20231128	120417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20850	-450	5	-2.11	1859596500	88341	48.80	21550	21600	20600	27650	14950	21300	21046.24	1.02	0	-23194	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2274	-202.43	3.80	12	0.81	-103.00	5484.00	26200	20231113	-20.42	15020	20230727	38.81	26200	-20.42	20231113	15020	38.81	20230727	26200	-20.42	20231113	15020	38.81	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
23	20231128	110416	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20800	-500	5	-2.35	1569888700	74362	41.07	21550	21600	20700	27650	14950	21300	21107.87	1.02	0	-22265	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2269	-201.94	3.79	12	0.68	-103.00	5484.00	26200	20231113	-20.61	15020	20230727	38.48	26200	-20.61	20231113	15020	38.48	20230727	26200	-20.61	20231113	15020	38.48	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
24	20231128	100417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20850	-450	5	-2.11	1309071200	61841	34.16	21550	21600	20700	27650	14950	21300	21165.33	1.02	0	-21821	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2274	-202.43	3.80	12	0.57	-103.00	5484.00	26200	20231113	-20.42	15020	20230727	38.81	26200	-20.42	20231113	15020	38.81	20230727	26200	-20.42	20231113	15020	38.81	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
25	20231128	090415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	0	3	0.00	524395350	24491	13.53	21550	21600	21150	27650	14950	21300	21418.44	1.02	0	-11110	22100	21700	21050	20650	20000	21900	20850	55	6350	500	14910	50	1	10906701	2323	-206.80	3.88	12	0.22	-103.00	5484.00	26200	20231113	-18.70	15020	20230727	41.81	26200	-18.70	20231113	15020	41.81	20230727	26200	-18.70	20231113	15020	41.81	20230727	3.47	N	032300	500	54 억		111209	N	N	0	N	00	N
26	20231127	160417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	1100	2	5.45	3683061900	175938	150.01	20400	21450	20400	26250	14150	20200	20932.71	1.13	0	-12163	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2323	-206.80	3.88	12	1.61	-103.00	5484.00	26200	20231113	-18.70	15020	20230727	41.81	26200	-18.70	20231113	15020	41.81	20230727	26200	-18.70	20231113	15020	41.81	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
27	20231127	150415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20750	550	2	2.72	3052282250	146109	124.58	20400	21450	20400	26250	14150	20200	20891.80	1.13	0	-6181	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2263	-201.46	3.78	12	1.34	-103.00	5484.00	26200	20231113	-20.80	15020	20230727	38.15	26200	-20.80	20231113	15020	38.15	20230727	26200	-20.80	20231113	15020	38.15	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
28	20231127	140419	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20700	500	2	2.48	2831026750	135478	115.51	20400	21450	20400	26250	14150	20200	20898.05	1.13	0	-5377	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2258	-200.97	3.77	12	1.24	-103.00	5484.00	26200	20231113	-20.99	15020	20230727	37.82	26200	-20.99	20231113	15020	37.82	20230727	26200	-20.99	20231113	15020	37.82	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
29	20231127	130418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20750	550	2	2.72	2521411800	120443	102.69	20400	21450	20400	26250	14150	20200	20936.22	1.13	0	-5013	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2263	-201.46	3.78	12	1.10	-103.00	5484.00	26200	20231113	-20.80	15020	20230727	38.15	26200	-20.80	20231113	15020	38.15	20230727	26200	-20.80	20231113	15020	38.15	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
30	20231127	120418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	700	2	3.47	2210709150	105491	89.94	20400	21450	20400	26250	14150	20200	20958.43	1.13	0	-1039	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2280	-202.91	3.81	12	0.97	-103.00	5484.00	26200	20231113	-20.23	15020	20230727	39.15	26200	-20.23	20231113	15020	39.15	20230727	26200	-20.23	20231113	15020	39.15	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
31	20231127	110412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21000	800	2	3.96	2015553450	96177	82.00	20400	21450	20400	26250	14150	20200	20958.96	1.13	0	-849	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2290	-203.88	3.83	12	0.88	-103.00	5484.00	26200	20231113	-19.85	15020	20230727	39.81	26200	-19.85	20231113	15020	39.81	20230727	26200	-19.85	20231113	15020	39.81	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
32	20231127	100411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20850	650	2	3.22	1289973250	61792	52.69	20400	21100	20400	26250	14150	20200	20879.19	1.13	0	162	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2274	-202.43	3.80	12	0.57	-103.00	5484.00	26200	20231113	-20.42	15020	20230727	38.81	26200	-20.42	20231113	15020	38.81	20230727	26200	-20.42	20231113	15020	38.81	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
33	20231127	090413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20800	600	2	2.97	189047000	9155	7.81	20400	20850	20400	26250	14150	20200	20664.04	1.13	0	1466	21266	20732	20466	19932	19666	20600	19800	55	6050	500	14140	50	1	10906701	2269	-201.94	3.79	12	0.08	-103.00	5484.00	26200	20231113	-20.61	15020	20230727	38.48	26200	-20.61	20231113	15020	38.48	20230727	26200	-20.61	20231113	15020	38.48	20230727	3.59	N	032300	500	54 억		122850	N	N	0	N	00	N
34	20231124	160408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20200	-550	5	-2.65	2304437500	112334	78.05	20750	21000	20200	26950	14550	20750	20515.33	0.96	0	11873	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2203	-196.12	3.68	12	1.03	-103.00	5484.00	26200	20231113	-22.90	15020	20230727	34.49	26200	-22.90	20231113	15020	34.49	20230727	26200	-22.90	20231113	15020	34.49	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
35	20231124	150414	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20250	-500	5	-2.41	1927891550	93766	65.15	20750	21000	20200	26950	14550	20750	20560.67	0.96	0	2363	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2209	-196.60	3.69	12	0.86	-103.00	5484.00	26200	20231113	-22.71	15020	20230727	34.82	26200	-22.71	20231113	15020	34.82	20230727	26200	-22.71	20231113	15020	34.82	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
36	20231124	140415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20500	-250	5	-1.20	1330245450	64340	44.71	20750	21000	20450	26950	14550	20750	20675.25	0.96	0	-3365	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2236	-199.03	3.74	12	0.59	-103.00	5484.00	26200	20231113	-21.76	15020	20230727	36.48	26200	-21.76	20231113	15020	36.48	20230727	26200	-21.76	20231113	15020	36.48	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
37	20231124	130413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20750	0	3	0.00	1100552600	53136	36.92	20750	21000	20500	26950	14550	20750	20712.00	0.96	0	-2311	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2263	-201.46	3.78	12	0.49	-103.00	5484.00	26200	20231113	-20.80	15020	20230727	38.15	26200	-20.80	20231113	15020	38.15	20230727	26200	-20.80	20231113	15020	38.15	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
38	20231124	120415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20650	-100	5	-0.48	948157200	45764	31.80	20750	21000	20500	26950	14550	20750	20718.41	0.96	0	-2736	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2252	-200.49	3.77	12	0.42	-103.00	5484.00	26200	20231113	-21.18	15020	20230727	37.48	26200	-21.18	20231113	15020	37.48	20230727	26200	-21.18	20231113	15020	37.48	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
39	20231124	110413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20700	-50	5	-0.24	841923050	40603	28.21	20750	21000	20500	26950	14550	20750	20735.49	0.96	0	-4519	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2258	-200.97	3.77	12	0.37	-103.00	5484.00	26200	20231113	-20.99	15020	20230727	37.82	26200	-20.99	20231113	15020	37.82	20230727	26200	-20.99	20231113	15020	37.82	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
40	20231124	100411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20850	100	2	0.48	429400600	20611	14.32	20750	21000	20700	26950	14550	20750	20833.56	0.96	0	-4237	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2274	-202.43	3.80	12	0.19	-103.00	5484.00	26200	20231113	-20.42	15020	20230727	38.81	26200	-20.42	20231113	15020	38.81	20230727	26200	-20.42	20231113	15020	38.81	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
41	20231124	090412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20750	0	3	0.00	71387950	3434	2.39	20750	21000	20750	26950	14550	20750	20788.57	0.96	0	-666	22050	21400	21050	20400	20050	21225	20225	55	6200	500	14520	50	1	10906701	2263	-201.46	3.78	12	0.03	-103.00	5484.00	26200	20231113	-20.80	15020	20230727	38.15	26200	-20.80	20231113	15020	38.15	20230727	26200	-20.80	20231113	15020	38.15	20230727	3.50	N	032300	500	54 억		104977	N	N	0	N	00	N
42	20231123	160407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20750	-550	5	-2.58	2976596700	140549	18.14	21250	21700	20700	27650	14950	21300	21180.92	0.76	0	16444	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2263	-201.46	3.78	12	1.29	-103.00	5484.00	26200	20231113	-20.80	15020	20230727	38.15	26200	-20.80	20231113	15020	38.15	20230727	26200	-20.80	20231113	15020	38.15	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
43	20231123	150421	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20750	-550	5	-2.58	2561647150	120539	15.56	21250	21700	20750	27650	14950	21300	21251.60	0.76	0	7215	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2263	-201.46	3.78	12	1.11	-103.00	5484.00	26200	20231113	-20.80	15020	20230727	38.15	26200	-20.80	20231113	15020	38.15	20230727	26200	-20.80	20231113	15020	38.15	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
44	20231123	140415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20950	-350	5	-1.64	2097879050	98265	12.69	21250	21700	20850	27650	14950	21300	21349.20	0.76	0	2648	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2285	-203.40	3.82	12	0.90	-103.00	5484.00	26200	20231113	-20.04	15020	20230727	39.48	26200	-20.04	20231113	15020	39.48	20230727	26200	-20.04	20231113	15020	39.48	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
45	20231123	130418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	50	2	0.23	1597610150	74535	9.62	21250	21700	21100	27650	14950	21300	21434.37	0.76	0	328	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2329	-207.28	3.89	12	0.68	-103.00	5484.00	26200	20231113	-18.51	15020	20230727	42.14	26200	-18.51	20231113	15020	42.14	20230727	26200	-18.51	20231113	15020	42.14	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
46	20231123	120413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	250	2	1.17	1459131000	68079	8.79	21250	21700	21100	27650	14950	21300	21432.91	0.76	0	1195	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2350	-209.22	3.93	12	0.62	-103.00	5484.00	26200	20231113	-17.75	15020	20230727	43.48	26200	-17.75	20231113	15020	43.48	20230727	26200	-17.75	20231113	15020	43.48	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
47	20231123	110420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	50	2	0.23	1243370200	58067	7.50	21250	21700	21100	27650	14950	21300	21412.69	0.76	0	2162	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2329	-207.28	3.89	12	0.53	-103.00	5484.00	26200	20231113	-18.51	15020	20230727	42.14	26200	-18.51	20231113	15020	42.14	20230727	26200	-18.51	20231113	15020	42.14	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
48	20231123	100413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	350	2	1.64	905390850	42329	5.46	21250	21700	21100	27650	14950	21300	21389.38	0.76	0	2914	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2361	-210.19	3.95	12	0.39	-103.00	5484.00	26200	20231113	-17.37	15020	20230727	44.14	26200	-17.37	20231113	15020	44.14	20230727	26200	-17.37	20231113	15020	44.14	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
49	20231123	090409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	100	2	0.47	186272900	8751	1.13	21250	21450	21100	27650	14950	21300	21285.90	0.76	0	-857	24733	23016	22133	20416	19533	22575	19975	55	6350	500	14910	50	1	10906701	2334	-207.77	3.90	12	0.08	-103.00	5484.00	26200	20231113	-18.32	15020	20230727	42.48	26200	-18.32	20231113	15020	42.48	20230727	26200	-18.32	20231113	15020	42.48	20230727	3.33	N	032300	500	54 억		82628	N	N	0	N	00	N
50	20231122	160400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	-700	5	-3.18	17409646850	766373	548.29	21800	23850	21250	28600	15400	22000	22717.77	1.42	0	-72526	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2323	-206.80	3.88	12	7.03	-103.00	5484.00	26200	20231113	-18.70	15020	20230727	41.81	26200	-18.70	20231113	15020	41.81	20230727	26200	-18.70	20231113	15020	41.81	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
51	20231122	150408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21500	-500	5	-2.27	17048684450	749523	536.23	21800	23850	21250	28600	15400	22000	22746.05	1.42	0	-74811	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2345	-208.74	3.92	12	6.87	-103.00	5484.00	26200	20231113	-17.94	15020	20230727	43.14	26200	-17.94	20231113	15020	43.14	20230727	26200	-17.94	20231113	15020	43.14	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
52	20231122	140401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-350	5	-1.59	16122851750	706412	505.39	21800	23850	21500	28600	15400	22000	22823.58	1.42	0	-71270	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2361	-210.19	3.95	12	6.48	-103.00	5484.00	26200	20231113	-17.37	15020	20230727	44.14	26200	-17.37	20231113	15020	44.14	20230727	26200	-17.37	20231113	15020	44.14	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
53	20231122	130416	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-100	5	-0.45	14944321400	652115	466.54	21800	23850	21500	28600	15400	22000	22916.70	1.42	0	-64203	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2389	-212.62	3.99	12	5.98	-103.00	5484.00	26200	20231113	-16.41	15020	20230727	45.81	26200	-16.41	20231113	15020	45.81	20230727	26200	-16.41	20231113	15020	45.81	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
54	20231122	120418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	150	2	0.68	1912987550	87148	62.35	21800	22250	21500	28600	15400	22000	21951.02	1.42	0	-22554	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2416	-215.05	4.04	12	0.80	-103.00	5484.00	26200	20231113	-15.46	15020	20230727	47.47	26200	-15.46	20231113	15020	47.47	20230727	26200	-15.46	20231113	15020	47.47	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
55	20231122	110432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-100	5	-0.45	1733425200	78991	56.51	21800	22250	21500	28600	15400	22000	21944.59	1.42	0	-22675	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2389	-212.62	3.99	12	0.72	-103.00	5484.00	26200	20231113	-16.41	15020	20230727	45.81	26200	-16.41	20231113	15020	45.81	20230727	26200	-16.41	20231113	15020	45.81	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
56	20231122	100422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	150	2	0.68	1357410700	61955	44.32	21800	22250	21500	28600	15400	22000	21909.62	1.42	0	-22895	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2416	-215.05	4.04	12	0.57	-103.00	5484.00	26200	20231113	-15.46	15020	20230727	47.47	26200	-15.46	20231113	15020	47.47	20230727	26200	-15.46	20231113	15020	47.47	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
57	20231122	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	100	2	0.45	199979850	9133	6.53	21800	22150	21750	28600	15400	22000	21896.38	1.42	0	-2981	22500	22250	21750	21500	21000	22375	21625	55	6600	500	15400	50	1	10906701	2410	-214.56	4.03	12	0.08	-103.00	5484.00	26200	20231113	-15.65	15020	20230727	47.14	26200	-15.65	20231113	15020	47.14	20230727	26200	-15.65	20231113	15020	47.14	20230727	3.37	N	032300	500	54 억		155154	N	N	0	N	00	N
58	20231121	160405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	300	2	1.38	2932587000	135680	94.20	21450	22000	21250	28200	15200	21700	21606.59	1.47	0	-4779	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2399	-213.59	4.01	12	1.24	-103.00	5484.00	26200	20231113	-16.03	15020	20230727	46.47	26200	-16.03	20231113	15020	46.47	20230727	26200	-16.03	20231113	15020	46.47	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
59	20231121	150405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	100	2	0.46	2253315400	104699	72.69	21450	21900	21250	28200	15200	21700	21521.76	1.47	0	3287	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2378	-211.65	3.98	12	0.96	-103.00	5484.00	26200	20231113	-16.79	15020	20230727	45.14	26200	-16.79	20231113	15020	45.14	20230727	26200	-16.79	20231113	15020	45.14	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
60	20231121	140400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	-250	5	-1.15	1854650200	86273	59.90	21450	21800	21250	28200	15200	21700	21497.34	1.47	0	1684	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2339	-208.25	3.91	12	0.79	-103.00	5484.00	26200	20231113	-18.13	15020	20230727	42.81	26200	-18.13	20231113	15020	42.81	20230727	26200	-18.13	20231113	15020	42.81	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
61	20231121	130359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	-150	5	-0.69	1739714300	80927	56.19	21450	21800	21250	28200	15200	21700	21497.20	1.47	0	1135	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2350	-209.22	3.93	12	0.74	-103.00	5484.00	26200	20231113	-17.75	15020	20230727	43.48	26200	-17.75	20231113	15020	43.48	20230727	26200	-17.75	20231113	15020	43.48	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
62	20231121	120358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	-100	5	-0.46	1639444600	76270	52.95	21450	21800	21250	28200	15200	21700	21495.14	1.47	0	786	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2356	-209.71	3.94	12	0.70	-103.00	5484.00	26200	20231113	-17.56	15020	20230727	43.81	26200	-17.56	20231113	15020	43.81	20230727	26200	-17.56	20231113	15020	43.81	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
63	20231121	110358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21500	-200	5	-0.92	1461744650	68033	47.23	21450	21800	21250	28200	15200	21700	21485.66	1.47	0	2046	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2345	-208.74	3.92	12	0.62	-103.00	5484.00	26200	20231113	-17.94	15020	20230727	43.14	26200	-17.94	20231113	15020	43.14	20230727	26200	-17.94	20231113	15020	43.14	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
64	20231121	100350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-350	5	-1.61	894215250	41772	29.00	21450	21700	21250	28200	15200	21700	21406.70	1.47	0	7286	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2329	-207.28	3.89	12	0.38	-103.00	5484.00	26200	20231113	-18.51	15020	20230727	42.14	26200	-18.51	20231113	15020	42.14	20230727	26200	-18.51	20231113	15020	42.14	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
65	20231121	090354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	-150	5	-0.69	128800600	5983	4.15	21450	21700	21450	28200	15200	21700	21526.31	1.47	0	1520	22666	22182	21666	21182	20666	22425	21425	55	6500	500	15190	50	1	10906701	2350	-209.22	3.93	12	0.05	-103.00	5484.00	26200	20231113	-17.75	15020	20230727	43.48	26200	-17.75	20231113	15020	43.48	20230727	26200	-17.75	20231113	15020	43.48	20230727	3.19	N	032300	500	54 억		160117	N	N	0	N	00	N
66	20231120	160355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21700	-300	5	-1.36	3033858500	139788	58.17	21600	22150	21150	28600	15400	22000	21703.26	1.54	0	-10855	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2367	-210.68	3.96	12	1.28	-103.00	5484.00	27000	20221116	-19.63	15020	20230727	44.47	26200	-17.18	20231113	15020	44.47	20230727	26200	-17.18	20231113	15020	44.47	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
67	20231120	150358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21750	-250	5	-1.14	2756606750	126994	52.84	21600	22150	21150	28600	15400	22000	21706.56	1.54	0	-9403	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2372	-211.17	3.97	12	1.16	-103.00	5484.00	27000	20221116	-19.44	15020	20230727	44.81	26200	-16.98	20231113	15020	44.81	20230727	26200	-16.98	20231113	15020	44.81	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
68	20231120	140359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	-200	5	-0.91	2334857200	107521	44.74	21600	22150	21150	28600	15400	22000	21715.33	1.54	0	-10263	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2378	-211.65	3.98	12	0.99	-103.00	5484.00	27000	20221116	-19.26	15020	20230727	45.14	26200	-16.79	20231113	15020	45.14	20230727	26200	-16.79	20231113	15020	45.14	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
69	20231120	130356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	-50	5	-0.23	2122259050	97808	40.70	21600	22150	21150	28600	15400	22000	21698.18	1.54	0	-5197	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2394	-213.11	4.00	12	0.90	-103.00	5484.00	27000	20221116	-18.70	15020	20230727	46.14	26200	-16.22	20231113	15020	46.14	20230727	26200	-16.22	20231113	15020	46.14	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
70	20231120	120356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	50	2	0.23	1891151450	87318	36.33	21600	22100	21150	28600	15400	22000	21658.16	1.54	0	-1352	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2405	-214.08	4.02	12	0.80	-103.00	5484.00	27000	20221116	-18.33	15020	20230727	46.80	26200	-15.84	20231113	15020	46.80	20230727	26200	-15.84	20231113	15020	46.80	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
71	20231120	110355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-100	5	-0.45	1698508600	78542	32.68	21600	22000	21150	28600	15400	22000	21625.42	1.54	0	-1784	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2389	-212.62	3.99	12	0.72	-103.00	5484.00	27000	20221116	-18.89	15020	20230727	45.81	26200	-16.41	20231113	15020	45.81	20230727	26200	-16.41	20231113	15020	45.81	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
72	20231120	100355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-100	5	-0.45	1476669750	68418	28.47	21600	21950	21150	28600	15400	22000	21582.98	1.54	0	-1932	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2389	-212.62	3.99	12	0.63	-103.00	5484.00	27000	20221116	-18.89	15020	20230727	45.81	26200	-16.41	20231113	15020	45.81	20230727	26200	-16.41	20231113	15020	45.81	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
73	20231120	090358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-350	5	-1.59	413453250	19152	7.97	21600	21850	21400	28600	15400	22000	21587.71	1.54	0	-1465	23133	22566	22233	21666	21333	22400	21500	55	6600	500	15400	50	1	10906701	2361	-210.19	3.95	12	0.18	-103.00	5484.00	27000	20221116	-19.81	15020	20230727	44.14	26200	-17.37	20231113	15020	44.14	20230727	26200	-17.37	20231113	15020	44.14	20230727	3.09	N	032300	500	54 억		167690	N	N	0	N	00	N
74	20231117	160404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-400	5	-1.79	5117253700	229149	106.38	22200	22800	21900	29100	15700	22400	22331.81	1.70	0	-45331	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2399	-213.59	4.01	12	2.10	-103.00	5484.00	27000	20221116	-18.52	15020	20230727	46.47	26200	-16.03	20231113	15020	46.47	20230727	26200	-16.03	20231113	15020	46.47	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
75	20231117	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	-200	5	-0.89	4560701250	203949	94.68	22200	22800	21900	29100	15700	22400	22361.92	1.70	0	-50558	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2421	-215.53	4.05	12	1.87	-103.00	5484.00	27000	20221116	-17.78	15020	20230727	47.80	26200	-15.27	20231113	15020	47.80	20230727	26200	-15.27	20231113	15020	47.80	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
76	20231117	140406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	-50	5	-0.22	4311641300	192753	89.48	22200	22800	21900	29100	15700	22400	22368.69	1.70	0	-49679	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2438	-216.99	4.08	12	1.77	-103.00	5484.00	27000	20221116	-17.22	15020	20230727	48.80	26200	-14.69	20231113	15020	48.80	20230727	26200	-14.69	20231113	15020	48.80	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
77	20231117	130404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	-300	5	-1.34	3997123100	178572	82.90	22200	22800	21900	29100	15700	22400	22383.79	1.70	0	-44067	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2410	-214.56	4.03	12	1.64	-103.00	5484.00	27000	20221116	-18.15	15020	20230727	47.14	26200	-15.65	20231113	15020	47.14	20230727	26200	-15.65	20231113	15020	47.14	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
78	20231117	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	-150	5	-0.67	3557089150	158700	73.67	22200	22800	21900	29100	15700	22400	22413.95	1.70	0	-41710	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2427	-216.02	4.06	12	1.46	-103.00	5484.00	27000	20221116	-17.59	15020	20230727	48.14	26200	-15.08	20231113	15020	48.14	20230727	26200	-15.08	20231113	15020	48.14	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
79	20231117	110406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	100	2	0.45	2569888700	114970	53.37	22200	22750	21900	29100	15700	22400	22352.57	1.70	0	-29738	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2454	-218.45	4.10	12	1.05	-103.00	5484.00	27000	20221116	-16.67	15020	20230727	49.80	26200	-14.12	20231113	15020	49.80	20230727	26200	-14.12	20231113	15020	49.80	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
80	20231117	100405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	-350	5	-1.56	1343191400	60500	28.09	22200	22550	21900	29100	15700	22400	22200.56	1.70	0	-12967	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2405	-214.08	4.02	12	0.55	-103.00	5484.00	27000	20221116	-18.33	15020	20230727	46.80	26200	-15.84	20231113	15020	46.80	20230727	26200	-15.84	20231113	15020	46.80	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
81	20231117	090406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	-200	5	-0.89	148953250	6700	3.11	22200	22350	22150	29100	15700	22400	22224.27	1.70	0	-262	23300	22850	22450	22000	21600	22825	21975	55	6700	500	15680	50	1	10906701	2421	-215.53	4.05	12	0.06	-103.00	5484.00	27000	20221116	-17.78	15020	20230727	47.80	26200	-15.27	20231113	15020	47.80	20230727	26200	-15.27	20231113	15020	47.80	20230727	2.79	N	032300	500	54 억		185362	N	N	0	N	00	N
82	20231116	160404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22650	-150	5	-0.66	4236940650	188763	33.70	22400	22900	22050	29600	16000	22800	22445.71	1.73	0	-5568	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2470	-219.90	4.13	12	1.73	-103.00	5484.00	27000	20221116	-16.11	15020	20230727	50.80	26200	-13.55	20231113	15020	50.80	20230727	27000	-16.11	20221116	15020	50.80	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
83	20231116	150403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-300	5	-1.32	3712766950	165523	29.55	22400	22900	22050	29600	16000	22800	22430.38	1.73	0	-2526	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2454	-218.45	4.10	12	1.52	-103.00	5484.00	27000	20221116	-16.67	15020	20230727	49.80	26200	-14.12	20231113	15020	49.80	20230727	27000	-16.67	20221116	15020	49.80	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
84	20231116	140357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	-400	5	-1.75	3434441200	153089	27.33	22400	22900	22050	29600	16000	22800	22434.13	1.73	0	-2667	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2443	-217.48	4.08	12	1.40	-103.00	5484.00	27000	20221116	-17.04	15020	20230727	49.13	26200	-14.50	20231113	15020	49.13	20230727	27000	-17.04	20221116	15020	49.13	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
85	20231116	130404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	-650	5	-2.85	3070122200	136768	24.41	22400	22900	22050	29600	16000	22800	22447.51	1.73	0	691	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2416	-215.05	4.04	12	1.25	-103.00	5484.00	27000	20221116	-17.96	15020	20230727	47.47	26200	-15.46	20231113	15020	47.47	20230727	27000	-17.96	20221116	15020	47.47	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
86	20231116	120405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-500	5	-2.19	2577759600	114646	20.47	22400	22900	22050	29600	16000	22800	22484.35	1.73	0	-2672	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2432	-216.50	4.07	12	1.05	-103.00	5484.00	27000	20221116	-17.41	15020	20230727	48.47	26200	-14.89	20231113	15020	48.47	20230727	27000	-17.41	20221116	15020	48.47	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
87	20231116	110402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	-400	5	-1.75	1888957050	83685	14.94	22400	22900	22250	29600	16000	22800	22572.06	1.73	0	-7784	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2443	-217.48	4.08	12	0.77	-103.00	5484.00	27000	20221116	-17.04	15020	20230727	49.13	26200	-14.50	20231113	15020	49.13	20230727	27000	-17.04	20221116	15020	49.13	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
88	20231116	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	-350	5	-1.54	443723550	19773	3.53	22400	22600	22400	29600	16000	22800	22439.77	1.73	0	-2844	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2449	-217.96	4.09	12	0.18	-103.00	5484.00	27000	20221116	-16.85	15020	20230727	49.47	26200	-14.31	20231113	15020	49.47	20230727	27000	-16.85	20221116	15020	49.47	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
89	20231116	090400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22800	0	3	0.00	0	0	0.00	0	0	0	29600	16000	22800	0.00	1.73	0	0	24733	23766	22833	21866	20933	23300	21400	55	6800	500	15960	50	1	10906701	2487	-221.36	4.16	12	0.00	-103.00	5484.00	27000	20221116	-15.56	15020	20230727	51.80	26200	-12.98	20231113	15020	51.80	20230727	27000	-15.56	20221116	15020	51.80	20230727	2.67	N	032300	500	54 억		189056	N	N	0	N	00	N
90	20231115	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22800	-1100	5	-4.60	12524268250	550565	135.39	23650	23800	21900	31050	16750	23900	22746.35	0.89	0	87593	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2487	-221.36	4.16	12	5.05	-103.00	5484.00	27000	20221116	-15.56	15020	20230727	51.80	26200	-12.98	20231113	15020	51.80	20230727	27000	-15.56	20221116	15020	51.80	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
91	20231115	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-1150	5	-4.81	11637362800	511700	125.83	23650	23800	21900	31050	16750	23900	22740.79	0.89	0	74962	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2481	-220.87	4.15	12	4.69	-103.00	5484.00	27000	20221116	-15.74	15020	20230727	51.46	26200	-13.17	20231113	15020	51.46	20230727	27000	-15.74	20221116	15020	51.46	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
92	20231115	140409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23050	-850	5	-3.56	10880201100	478697	117.72	23650	23800	21900	31050	16750	23900	22726.88	0.89	0	72719	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2514	-223.79	4.20	12	4.39	-103.00	5484.00	27000	20221116	-14.63	15020	20230727	53.46	26200	-12.02	20231113	15020	53.46	20230727	27000	-14.63	20221116	15020	53.46	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
93	20231115	130408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22900	-1000	5	-4.18	9738120000	429100	105.52	23650	23800	21900	31050	16750	23900	22692.11	0.89	0	54479	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2498	-222.33	4.18	12	3.93	-103.00	5484.00	27000	20221116	-15.19	15020	20230727	52.46	26200	-12.60	20231113	15020	52.46	20230727	27000	-15.19	20221116	15020	52.46	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
94	20231115	120410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22900	-1000	5	-4.18	9383955850	413621	101.72	23650	23800	21900	31050	16750	23900	22685.05	0.89	0	48756	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2498	-222.33	4.18	12	3.79	-103.00	5484.00	27000	20221116	-15.19	15020	20230727	52.46	26200	-12.60	20231113	15020	52.46	20230727	27000	-15.19	20221116	15020	52.46	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
95	20231115	110411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-1150	5	-4.81	8603436950	379357	93.29	23650	23800	21900	31050	16750	23900	22676.50	0.89	0	47391	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2481	-220.87	4.15	12	3.48	-103.00	5484.00	27000	20221116	-15.74	15020	20230727	51.46	26200	-13.17	20231113	15020	51.46	20230727	27000	-15.74	20221116	15020	51.46	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
96	20231115	100409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-1300	5	-5.44	7789689000	343288	84.42	23650	23800	21900	31050	16750	23900	22688.67	0.89	0	44357	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2465	-219.42	4.12	12	3.15	-103.00	5484.00	27000	20221116	-16.30	15020	20230727	50.47	26200	-13.74	20231113	15020	50.47	20230727	27000	-16.30	20221116	15020	50.47	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
97	20231115	090405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23450	-450	5	-1.88	900059900	38193	9.39	23650	23800	23400	31050	16750	23900	23559.17	0.89	0	-1315	24933	24416	23983	23466	23033	24675	23725	55	7150	500	16730	50	1	10906701	2558	-227.67	4.28	12	0.35	-103.00	5484.00	27000	20221116	-13.15	15020	20230727	56.13	26200	-10.50	20231113	15020	56.13	20230727	27000	-13.15	20221116	15020	56.13	20230727	2.64	N	032300	500	54 억		97574	N	N	0	N	00	N
98	20231114	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	50	2	0.21	9601633100	401400	12.40	23650	24500	23550	31000	16700	23850	23920.53	0.80	0	14329	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2607	-232.04	4.36	12	3.68	-103.00	5484.00	27000	20221116	-11.48	15020	20230727	59.12	26200	-8.78	20231113	15020	59.12	20230727	27000	-11.48	20221116	15020	59.12	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
99	20231114	150403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	50	2	0.21	8894073900	371822	11.49	23650	24500	23550	31000	16700	23850	23920.41	0.80	0	19507	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2607	-232.04	4.36	12	3.41	-103.00	5484.00	27000	20221116	-11.48	15020	20230727	59.12	26200	-8.78	20231113	15020	59.12	20230727	27000	-11.48	20221116	15020	59.12	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
100	20231114	140404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	100	2	0.42	8138589300	340196	10.51	23650	24500	23550	31000	16700	23850	23923.42	0.80	0	22478	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2612	-232.52	4.37	12	3.12	-103.00	5484.00	27000	20221116	-11.30	15020	20230727	59.45	26200	-8.59	20231113	15020	59.45	20230727	27000	-11.30	20221116	15020	59.45	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
101	20231114	130404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	100	2	0.42	7578890000	316799	9.79	23650	24500	23550	31000	16700	23850	23923.54	0.80	0	22573	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2612	-232.52	4.37	12	2.90	-103.00	5484.00	27000	20221116	-11.30	15020	20230727	59.45	26200	-8.59	20231113	15020	59.45	20230727	27000	-11.30	20221116	15020	59.45	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
102	20231114	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	100	2	0.42	7021871500	293532	9.07	23650	24500	23550	31000	16700	23850	23922.21	0.80	0	21497	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2612	-232.52	4.37	12	2.69	-103.00	5484.00	27000	20221116	-11.30	15020	20230727	59.45	26200	-8.59	20231113	15020	59.45	20230727	27000	-11.30	20221116	15020	59.45	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
103	20231114	110407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	50	2	0.21	6426372300	268634	8.30	23650	24500	23550	31000	16700	23850	23922.64	0.80	0	16532	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2607	-232.04	4.36	12	2.46	-103.00	5484.00	27000	20221116	-11.48	15020	20230727	59.12	26200	-8.78	20231113	15020	59.12	20230727	27000	-11.48	20221116	15020	59.12	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
104	20231114	100404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	50	2	0.21	5349714350	223495	6.90	23650	24500	23550	31000	16700	23850	23936.95	0.80	0	6553	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2607	-232.04	4.36	12	2.05	-103.00	5484.00	27000	20221116	-11.48	15020	20230727	59.12	26200	-8.78	20231113	15020	59.12	20230727	27000	-11.48	20221116	15020	59.12	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
105	20231114	090400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24050	200	2	0.84	962861450	40343	1.25	23650	24150	23650	31000	16700	23850	23867.24	0.80	0	-622	28550	26200	23850	21500	19150	27375	22675	55	7150	500	16690	50	1	10906701	2623	-233.50	4.39	12	0.37	-103.00	5484.00	27000	20221116	-10.93	15020	20230727	60.12	26200	-8.21	20231113	15020	60.12	20230727	27000	-10.93	20221116	15020	60.12	20230727	2.53	N	032300	500	54 억		87425	N	N	0	N	00	N
106	20231113	160358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23850	2400	2	11.19	79357018900	3213570	103.68	21800	26200	21500	27850	15050	21450	24695.07	0.40	0	28418	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2601	-231.55	4.35	12	29.46	-103.00	5484.00	27000	20221116	-11.67	15020	20230727	58.79	26200	-8.97	20231113	15020	58.79	20230727	27000	-11.67	20221116	15020	58.79	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
107	20231113	150357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24150	2700	2	12.59	77299600550	3128000	100.92	21800	26200	21500	27850	15050	21450	24712.15	0.40	0	31030	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2634	-234.47	4.40	12	28.68	-103.00	5484.00	27000	20221116	-10.56	15020	20230727	60.79	26200	-7.82	20231113	15020	60.79	20230727	27000	-10.56	20221116	15020	60.79	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
108	20231113	140356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24400	2950	2	13.75	74110830950	2996046	96.66	21800	26200	21500	27850	15050	21450	24736.21	0.40	0	20635	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2661	-236.89	4.45	12	27.47	-103.00	5484.00	27000	20221116	-9.63	15020	20230727	62.45	26200	-6.87	20231113	15020	62.45	20230727	27000	-9.63	20221116	15020	62.45	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
109	20231113	130355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25300	3850	2	17.95	68983986750	2787003	89.92	21800	26200	21500	27850	15050	21450	24752.03	0.40	0	20734	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2759	-245.63	4.61	12	25.55	-103.00	5484.00	27000	20221116	-6.30	15020	20230727	68.44	26200	-3.44	20231113	15020	68.44	20230727	27000	-6.30	20221116	15020	68.44	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
110	20231113	120356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25050	3600	2	16.78	66365285250	2681921	86.53	21800	26200	21500	27850	15050	21450	24745.43	0.40	0	24510	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2732	-243.20	4.57	12	24.59	-103.00	5484.00	27000	20221116	-7.22	15020	20230727	66.78	26200	-4.39	20231113	15020	66.78	20230727	27000	-7.22	20221116	15020	66.78	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
111	20231113	110354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24600	3150	2	14.69	60242962950	2438108	78.66	21800	26200	21500	27850	15050	21450	24708.90	0.40	0	32010	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2683	-238.83	4.49	12	22.35	-103.00	5484.00	27000	20221116	-8.89	15020	20230727	63.78	26200	-6.11	20231113	15020	63.78	20230727	27000	-8.89	20221116	15020	63.78	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
112	20231113	100354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25450	4000	2	18.65	51747024000	2099679	67.74	21800	26200	21500	27850	15050	21450	24645.21	0.40	0	35832	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2776	-247.09	4.64	12	19.25	-103.00	5484.00	27000	20221116	-5.74	15020	20230727	69.44	26200	-2.86	20231113	15020	69.44	20230727	27000	-5.74	20221116	15020	69.44	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
113	20231113	090356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	100	2	0.47	1524287850	70074	2.26	21800	21950	21550	27850	15050	21450	21752.55	0.40	0	-6822	25136	23292	20956	19112	16776	24215	20035	55	6400	500	15010	50	1	10906701	2350	-209.22	3.93	12	0.64	-103.00	5484.00	27000	20221116	-20.19	15020	20230727	43.48	23400	-7.91	20230419	15020	43.48	20230727	27000	-20.19	20221116	15020	43.48	20230727	2.40	N	032300	500	54 억		43967	N	N	0	N	00	N
114	20231110	160358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	2930	2	15.82	65800168790	3068083	981.48	18620	22800	18620	24050	12970	18520	21446.67	0.45	0	2426	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	50	1	10906701	2339	-208.25	3.91	12	28.13	-103.00	5484.00	27000	20221116	-20.56	15020	20230727	42.81	23400	-8.33	20230419	15020	42.81	20230727	27000	-20.56	20221116	15020	42.81	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
115	20231110	150402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	2730	2	14.74	62664900740	2921757	934.67	18620	22800	18620	24050	12970	18520	21447.68	0.45	0	7252	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	50	1	10906701	2318	-206.31	3.87	12	26.79	-103.00	5484.00	27000	20221116	-21.30	15020	20230727	41.48	23400	-9.19	20230419	15020	41.48	20230727	27000	-21.30	20221116	15020	41.48	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
116	20231110	140358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	3130	2	16.90	58880847340	2744184	877.87	18620	22800	18620	24050	12970	18520	21456.60	0.45	0	13322	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	50	1	10906701	2361	-210.19	3.95	12	25.16	-103.00	5484.00	27000	20221116	-19.81	15020	20230727	44.14	23400	-7.48	20230419	15020	44.14	20230727	27000	-19.81	20221116	15020	44.14	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
117	20231110	130400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	2830	2	15.28	42448198440	1986509	635.49	18620	22800	18620	24050	12970	18520	21368.24	0.45	0	-12947	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	50	1	10906701	2329	-207.28	3.89	12	18.21	-103.00	5484.00	27000	20221116	-20.93	15020	20230727	42.14	23400	-8.76	20230419	15020	42.14	20230727	27000	-20.93	20221116	15020	42.14	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
118	20231110	120359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	2380	2	12.85	38686360640	1809482	578.85	18620	22800	18620	24050	12970	18520	21379.80	0.45	0	-2766	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	50	1	10906701	2280	-202.91	3.81	12	16.59	-103.00	5484.00	27000	20221116	-22.59	15020	20230727	39.15	23400	-10.68	20230419	15020	39.15	20230727	27000	-22.59	20221116	15020	39.15	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
119	20231110	110357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21600	3080	2	16.63	23282454940	1105638	353.69	18620	22450	18620	24050	12970	18520	21057.94	0.45	0	6441	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	50	1	10906701	2356	-209.71	3.94	12	10.14	-103.00	5484.00	27000	20221116	-20.00	15020	20230727	43.81	23400	-7.69	20230419	15020	43.81	20230727	27000	-20.00	20221116	15020	43.81	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
120	20231110	100359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19610	1090	2	5.89	5055137340	256199	81.96	18620	20400	18620	24050	12970	18520	19731.29	0.45	0	-11185	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	10	1	10906701	2139	-190.39	3.58	12	2.35	-103.00	5484.00	27000	20221116	-27.37	15020	20230727	30.56	23400	-16.20	20230419	15020	30.56	20230727	27000	-27.37	20221116	15020	30.56	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
121	20231110	090353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18970	450	2	2.43	85957120	4579	1.46	18620	18980	18620	24050	12970	18520	18772.03	0.45	0	731	21566	20042	19276	17752	16986	19660	17370	55	5530	500	12960	10	1	10906701	2069	-184.17	3.46	12	0.04	-103.00	5484.00	27000	20221116	-29.74	15020	20230727	26.30	23400	-18.93	20230419	15020	26.30	20230727	27000	-29.74	20221116	15020	26.30	20230727	2.52	N	032300	500	54 억		48716	N	N	0	N	00	N
122	20231109	160349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18520	-530	5	-2.78	5984517230	308819	179.02	19300	20800	18510	24750	13340	19050	19380.14	0.80	0	-38981	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2020	-179.81	3.38	12	2.83	-103.00	5484.00	27000	20221116	-31.41	15020	20230727	23.30	23400	-20.85	20230419	15020	23.30	20230727	27000	-31.41	20221116	15020	23.30	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
123	20231109	150351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18700	-350	5	-1.84	5713363400	294237	170.57	19300	20800	18510	24750	13340	19050	19417.56	0.80	0	-43110	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2040	-181.55	3.41	12	2.70	-103.00	5484.00	27000	20221116	-30.74	15020	20230727	24.50	23400	-20.09	20230419	15020	24.50	20230727	27000	-30.74	20221116	15020	24.50	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
124	20231109	140349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18740	-310	5	-1.63	5422149660	278734	161.58	19300	20800	18510	24750	13340	19050	19452.77	0.80	0	-44953	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2044	-181.94	3.42	12	2.56	-103.00	5484.00	27000	20221116	-30.59	15020	20230727	24.77	23400	-19.91	20230419	15020	24.77	20230727	27000	-30.59	20221116	15020	24.77	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
125	20231109	130351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19110	60	2	0.31	5094482800	261373	151.52	19300	20800	18510	24750	13340	19050	19491.24	0.80	0	-46568	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2084	-185.53	3.48	12	2.40	-103.00	5484.00	27000	20221116	-29.22	15020	20230727	27.23	23400	-18.33	20230419	15020	27.23	20230727	27000	-29.22	20221116	15020	27.23	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
126	20231109	120352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19140	90	2	0.47	4984357320	255607	148.18	19300	20800	18510	24750	13340	19050	19500.08	0.80	0	-46229	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2088	-185.83	3.49	12	2.34	-103.00	5484.00	27000	20221116	-29.11	15020	20230727	27.43	23400	-18.21	20230419	15020	27.43	20230727	27000	-29.11	20221116	15020	27.43	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
127	20231109	110351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19140	90	2	0.47	4530189810	232132	134.57	19300	20800	18510	24750	13340	19050	19515.58	0.80	0	-44224	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2088	-185.83	3.49	12	2.13	-103.00	5484.00	27000	20221116	-29.11	15020	20230727	27.43	23400	-18.21	20230419	15020	27.43	20230727	27000	-29.11	20221116	15020	27.43	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
128	20231109	100348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19090	40	2	0.21	4211501270	215387	124.86	19300	20800	18510	24750	13340	19050	19553.18	0.80	0	-43466	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2082	-185.34	3.48	12	1.97	-103.00	5484.00	27000	20221116	-29.30	15020	20230727	27.10	23400	-18.42	20230419	15020	27.10	20230727	27000	-29.30	20221116	15020	27.10	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
129	20231109	090349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19540	490	2	2.57	139025020	7184	4.16	19300	19540	19150	24750	13340	19050	19352.04	0.80	0	-1523	19963	19506	19033	18576	18103	19735	18805	55	5700	500	13330	10	1	10906701	2131	-189.71	3.56	12	0.07	-103.00	5484.00	27000	20221116	-27.63	15020	20230727	30.09	23400	-16.50	20230419	15020	30.09	20230727	27000	-27.63	20221116	15020	30.09	20230727	2.37	N	032300	500	54 억		87721	N	N	0	N	00	N
130	20231108	160347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19050	340	2	1.82	3240788870	169663	14.63	18710	19490	18560	24300	13100	18710	19101.89	0.63	0	18925	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2078	-184.95	3.47	12	1.56	-103.00	5484.00	27000	20221116	-29.44	15020	20230727	26.83	23400	-18.59	20230419	15020	26.83	20230727	27000	-29.44	20221116	15020	26.83	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
131	20231108	150350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18930	220	2	1.18	3075436680	160983	13.88	18710	19490	18560	24300	13100	18710	19104.57	0.63	0	19015	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2065	-183.79	3.45	12	1.48	-103.00	5484.00	27000	20221116	-29.89	15020	20230727	26.03	23400	-19.10	20230419	15020	26.03	20230727	27000	-29.89	20221116	15020	26.03	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
132	20231108	140348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19160	450	2	2.41	2696332530	140917	12.15	18710	19490	18560	24300	13100	18710	19134.75	0.63	0	18467	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2090	-186.02	3.49	12	1.29	-103.00	5484.00	27000	20221116	-29.04	15020	20230727	27.56	23400	-18.12	20230419	15020	27.56	20230727	27000	-29.04	20221116	15020	27.56	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
133	20231108	130349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19030	320	2	1.71	2601764140	135964	11.72	18710	19490	18560	24300	13100	18710	19136.27	0.63	0	18282	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2076	-184.76	3.47	12	1.25	-103.00	5484.00	27000	20221116	-29.52	15020	20230727	26.70	23400	-18.68	20230419	15020	26.70	20230727	27000	-29.52	20221116	15020	26.70	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
134	20231108	120349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19100	390	2	2.08	2441526260	127564	11.00	18710	19490	18560	24300	13100	18710	19140.25	0.63	0	18385	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2083	-185.44	3.48	12	1.17	-103.00	5484.00	27000	20221116	-29.26	15020	20230727	27.16	23400	-18.38	20230419	15020	27.16	20230727	27000	-29.26	20221116	15020	27.16	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
135	20231108	110347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19230	520	2	2.78	2028796610	106149	9.15	18710	19450	18560	24300	13100	18710	19113.44	0.63	0	19430	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2097	-186.70	3.51	12	0.97	-103.00	5484.00	27000	20221116	-28.78	15020	20230727	28.03	23400	-17.82	20230419	15020	28.03	20230727	27000	-28.78	20221116	15020	28.03	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
136	20231108	100348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18980	270	2	1.44	1665628130	87175	7.52	18710	19450	18560	24300	13100	18710	19107.57	0.63	0	17638	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2070	-184.27	3.46	12	0.80	-103.00	5484.00	27000	20221116	-29.70	15020	20230727	26.36	23400	-18.89	20230419	15020	26.36	20230727	27000	-29.70	20221116	15020	26.36	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
137	20231108	090347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19020	310	2	1.66	356621880	18859	1.63	18710	19140	18560	24300	13100	18710	18911.91	0.63	0	2455	22643	20676	19283	17316	15923	21660	18300	55	5590	500	13090	10	1	10906701	2074	-184.66	3.47	12	0.17	-103.00	5484.00	27000	20221116	-29.56	15020	20230727	26.63	23400	-18.72	20230419	15020	26.63	20230727	27000	-29.56	20221116	15020	26.63	20230727	2.38	N	032300	500	54 억		68902	N	N	0	N	00	N
138	20231107	160348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18710	700	2	3.89	22606852530	1152722	1886.03	18010	21250	17890	23400	12610	18010	19613.01	0.71	0	-7611	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	2041	-181.65	3.41	12	10.57	-103.00	5484.00	27000	20221116	-30.70	15020	20230727	24.57	23400	-20.04	20230419	15020	24.57	20230727	27000	-30.70	20221116	15020	24.57	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
139	20231107	150349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18670	660	2	3.66	22053424710	1123041	1837.47	18010	21250	17890	23400	12610	18010	19637.24	0.71	0	-9981	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	2036	-181.26	3.40	12	10.30	-103.00	5484.00	27000	20221116	-30.85	15020	20230727	24.30	23400	-20.21	20230419	15020	24.30	20230727	27000	-30.85	20221116	15020	24.30	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
140	20231107	140351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20400	2390	2	13.27	13834000160	689271	1127.75	18010	21250	17890	23400	12610	18010	20070.48	0.71	0	-22546	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	50	1	10906701	2225	-198.06	3.72	12	6.32	-103.00	5484.00	27000	20221116	-24.44	15020	20230727	35.82	23400	-12.82	20230419	15020	35.82	20230727	27000	-24.44	20221116	15020	35.82	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
141	20231107	130349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18960	950	2	5.27	2471276890	132348	216.54	18010	19250	17890	23400	12610	18010	18672.57	0.71	0	-4041	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	2068	-184.08	3.46	12	1.21	-103.00	5484.00	27000	20221116	-29.78	15020	20230727	26.23	23400	-18.97	20230419	15020	26.23	20230727	27000	-29.78	20221116	15020	26.23	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
142	20231107	120345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18410	400	2	2.22	1366493780	73873	120.87	18010	18900	17890	23400	12610	18010	18497.88	0.71	0	-4114	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	2008	-178.74	3.36	12	0.68	-103.00	5484.00	27000	20221116	-31.81	15020	20230727	22.57	23400	-21.32	20230419	15020	22.57	20230727	27000	-31.81	20221116	15020	22.57	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
143	20231107	110347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18740	730	2	4.05	1036924460	56083	91.76	18010	18900	17890	23400	12610	18010	18489.10	0.71	0	-960	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	2044	-181.94	3.42	12	0.51	-103.00	5484.00	27000	20221116	-30.59	15020	20230727	24.77	23400	-19.91	20230419	15020	24.77	20230727	27000	-30.59	20221116	15020	24.77	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
144	20231107	100351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18380	370	2	2.05	518685920	28285	46.28	18010	18580	17890	23400	12610	18010	18337.84	0.71	0	-566	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	2005	-178.45	3.35	12	0.26	-103.00	5484.00	27000	20221116	-31.93	15020	20230727	22.37	23400	-21.45	20230419	15020	22.37	20230727	27000	-31.93	20221116	15020	22.37	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
145	20231107	090342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17900	-110	5	-0.61	7853310	437	0.71	18010	18020	17900	23400	12610	18010	17970.96	0.71	0	-190	18730	18370	17940	17580	17150	18550	17760	55	5390	500	12600	10	1	10906701	1952	-173.79	3.26	12	0.00	-103.00	5484.00	27000	20221116	-33.70	15020	20230727	19.17	23400	-23.50	20230419	15020	19.17	20230727	27000	-33.70	20221116	15020	19.17	20230727	2.42	N	032300	500	54 억		77962	N	N	12	N	00	N
146	20231106	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18010	510	2	2.91	1094609100	61067	195.81	17770	18300	17510	22750	12250	17500	17924.43	0.61	0	10828	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1964	-174.85	3.28	12	0.56	-103.00	5484.00	27000	20221116	-33.30	15020	20230727	19.91	23400	-23.03	20230419	15020	19.91	20230727	27000	-33.30	20221116	15020	19.91	20230727	2.45	N	032300	500	54 억		66585	N	N	12	N	00	N
147	20231106	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	440	2	2.51	1035626450	57790	185.30	17770	18300	17510	22750	12250	17500	17920.51	0.61	0	9827	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1957	-174.17	3.27	12	0.53	-103.00	5484.00	27000	20221116	-33.56	15020	20230727	19.44	23400	-23.33	20230419	15020	19.44	20230727	27000	-33.56	20221116	15020	19.44	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
148	20231106	140340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18030	530	2	3.03	844544270	47230	151.44	17770	18120	17510	22750	12250	17500	17881.52	0.61	0	9452	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1966	-175.05	3.29	12	0.43	-103.00	5484.00	27000	20221116	-33.22	15020	20230727	20.04	23400	-22.95	20230419	15020	20.04	20230727	27000	-33.22	20221116	15020	20.04	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
149	20231106	130344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18050	550	2	3.14	713671860	39970	128.16	17770	18120	17510	22750	12250	17500	17855.19	0.61	0	9921	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1969	-175.24	3.29	12	0.37	-103.00	5484.00	27000	20221116	-33.15	15020	20230727	20.17	23400	-22.86	20230419	15020	20.17	20230727	27000	-33.15	20221116	15020	20.17	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
150	20231106	120342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17870	370	2	2.11	470269630	26422	84.72	17770	18000	17510	22750	12250	17500	17798.41	0.61	0	5808	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1949	-173.50	3.26	12	0.24	-103.00	5484.00	27000	20221116	-33.81	15020	20230727	18.97	23400	-23.63	20230419	15020	18.97	20230727	27000	-33.81	20221116	15020	18.97	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
151	20231106	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	440	2	2.51	439797400	24720	79.26	17770	18000	17510	22750	12250	17500	17791.16	0.61	0	5209	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1957	-174.17	3.27	12	0.23	-103.00	5484.00	27000	20221116	-33.56	15020	20230727	19.44	23400	-23.33	20230419	15020	19.44	20230727	27000	-33.56	20221116	15020	19.44	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
152	20231106	100323	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	440	2	2.51	313292620	17636	56.55	17770	18000	17510	22750	12250	17500	17764.38	0.61	0	5470	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1957	-174.17	3.27	12	0.16	-103.00	5484.00	27000	20221116	-33.56	15020	20230727	19.44	23400	-23.33	20230419	15020	19.44	20230727	27000	-33.56	20221116	15020	19.44	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
153	20231106	090343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17710	210	2	1.20	21285780	1205	3.86	17770	17770	17610	22750	12250	17500	17664.55	0.61	0	162	18033	17766	17503	17236	16973	17635	17105	55	5250	500	12250	10	1	10906701	1932	-171.94	3.23	12	0.01	-103.00	5484.00	27000	20221116	-34.41	15020	20230727	17.91	23400	-24.32	20230419	15020	17.91	20230727	27000	-34.41	20221116	15020	17.91	20230727	2.45	N	032300	500	54 억		66585	N	N	0	N	00	N
154	20231103	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17500	-80	5	-0.46	543199640	30910	88.08	17690	17770	17240	22850	12310	17580	17573.60	0.55	0	6894	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1909	-169.90	3.19	12	0.28	-103.00	5484.00	27000	20221116	-35.19	15020	20230727	16.51	23400	-25.21	20230419	15020	16.51	20230727	27000	-35.19	20221116	15020	16.51	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
155	20231103	150338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17730	150	2	0.85	482941920	27480	78.31	17690	17770	17240	22850	12310	17580	17574.31	0.55	0	5955	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1934	-172.14	3.23	12	0.25	-103.00	5484.00	27000	20221116	-34.33	15020	20230727	18.04	23400	-24.23	20230419	15020	18.04	20230727	27000	-34.33	20221116	15020	18.04	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
156	20231103	140338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17660	80	2	0.46	437564770	24912	70.99	17690	17770	17240	22850	12310	17580	17564.42	0.55	0	5013	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1926	-171.46	3.22	12	0.23	-103.00	5484.00	27000	20221116	-34.59	15020	20230727	17.58	23400	-24.53	20230419	15020	17.58	20230727	27000	-34.59	20221116	15020	17.58	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
157	20231103	130337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17650	70	2	0.40	378538760	21559	61.43	17690	17770	17240	22850	12310	17580	17558.27	0.55	0	4130	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1925	-171.36	3.22	12	0.20	-103.00	5484.00	27000	20221116	-34.63	15020	20230727	17.51	23400	-24.57	20230419	15020	17.51	20230727	27000	-34.63	20221116	15020	17.51	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
158	20231103	120336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17660	80	2	0.46	314552110	17949	51.15	17690	17770	17240	22850	12310	17580	17524.77	0.55	0	3926	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1926	-171.46	3.22	12	0.16	-103.00	5484.00	27000	20221116	-34.59	15020	20230727	17.58	23400	-24.53	20230419	15020	17.58	20230727	27000	-34.59	20221116	15020	17.58	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
159	20231103	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17580	0	3	0.00	225950360	12939	36.87	17690	17690	17240	22850	12310	17580	17462.74	0.55	0	2213	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1917	-170.68	3.21	12	0.12	-103.00	5484.00	27000	20221116	-34.89	15020	20230727	17.04	23400	-24.87	20230419	15020	17.04	20230727	27000	-34.89	20221116	15020	17.04	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
160	20231103	100335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17420	-160	5	-0.91	138056010	7934	22.61	17690	17690	17240	22850	12310	17580	17400.56	0.55	0	-1523	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1900	-169.13	3.18	12	0.07	-103.00	5484.00	27000	20221116	-35.48	15020	20230727	15.98	23400	-25.56	20230419	15020	15.98	20230727	27000	-35.48	20221116	15020	15.98	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
161	20231103	090334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17400	-180	5	-1.02	29294900	1674	4.77	17690	17690	17400	22850	12310	17580	17499.94	0.55	0	-703	17860	17720	17460	17320	17060	17790	17390	55	5270	500	12300	10	1	10906701	1898	-168.93	3.17	12	0.02	-103.00	5484.00	27000	20221116	-35.56	15020	20230727	15.85	23400	-25.64	20230419	15020	15.85	20230727	27000	-35.56	20221116	15020	15.85	20230727	2.46	N	032300	500	54 억		59519	N	N	0	N	00	N
162	20231102	160334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17580	420	2	2.45	610971980	34976	150.67	17300	17600	17200	22300	12020	17160	17468.32	0.44	0	11076	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1917	-170.68	3.21	12	0.32	-103.00	5484.00	27000	20221116	-34.89	15020	20230727	17.04	23400	-24.87	20230419	15020	17.04	20230727	27000	-34.89	20221116	15020	17.04	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
163	20231102	150339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17570	410	2	2.39	570601900	32674	140.75	17300	17600	17200	22300	12020	17160	17463.48	0.44	0	9925	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1916	-170.58	3.20	12	0.30	-103.00	5484.00	27000	20221116	-34.93	15020	20230727	16.98	23400	-24.91	20230419	15020	16.98	20230727	27000	-34.93	20221116	15020	16.98	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
164	20231102	140333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17520	360	2	2.10	533720720	30571	131.69	17300	17600	17200	22300	12020	17160	17458.40	0.44	0	9036	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1911	-170.10	3.19	12	0.28	-103.00	5484.00	27000	20221116	-35.11	15020	20230727	16.64	23400	-25.13	20230419	15020	16.64	20230727	27000	-35.11	20221116	15020	16.64	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
165	20231102	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17550	390	2	2.27	478257950	27408	118.07	17300	17600	17200	22300	12020	17160	17449.57	0.44	0	7454	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1914	-170.39	3.20	12	0.25	-103.00	5484.00	27000	20221116	-35.00	15020	20230727	16.84	23400	-25.00	20230419	15020	16.84	20230727	27000	-35.00	20221116	15020	16.84	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
166	20231102	120333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17560	400	2	2.33	341985730	19610	84.47	17300	17600	17200	22300	12020	17160	17439.35	0.44	0	6822	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1915	-170.49	3.20	12	0.18	-103.00	5484.00	27000	20221116	-34.96	15020	20230727	16.91	23400	-24.96	20230419	15020	16.91	20230727	27000	-34.96	20221116	15020	16.91	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
167	20231102	110333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17550	390	2	2.27	256190340	14717	63.40	17300	17580	17200	22300	12020	17160	17407.78	0.44	0	5294	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1914	-170.39	3.20	12	0.13	-103.00	5484.00	27000	20221116	-35.00	15020	20230727	16.84	23400	-25.00	20230419	15020	16.84	20230727	27000	-35.00	20221116	15020	16.84	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
168	20231102	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17480	320	2	1.86	152658350	8802	37.92	17300	17490	17200	22300	12020	17160	17343.60	0.44	0	3377	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1906	-169.71	3.19	12	0.08	-103.00	5484.00	27000	20221116	-35.26	15020	20230727	16.38	23400	-25.30	20230419	15020	16.38	20230727	27000	-35.26	20221116	15020	16.38	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
169	20231102	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17250	90	2	0.52	17321770	1001	4.31	17300	17420	17250	22300	12020	17160	17304.47	0.44	0	-159	17713	17436	17223	16946	16733	17330	16840	55	5140	500	12010	10	1	10906701	1881	-167.48	3.15	12	0.01	-103.00	5484.00	27000	20221116	-36.11	15020	20230727	14.85	23400	-26.28	20230419	15020	14.85	20230727	27000	-36.11	20221116	15020	14.85	20230727	2.50	N	032300	500	54 억		48378	N	N	0	N	00	N
170	20231101	160334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17160	-90	5	-0.52	398753110	23122	31.77	17500	17500	17010	22400	12080	17250	17245.70	0.45	0	-180	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1872	-166.60	3.13	12	0.21	-103.00	5484.00	27000	20221116	-36.44	15020	20230727	14.25	23400	-26.67	20230419	15020	14.25	20230727	27000	-36.44	20221116	15020	14.25	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
171	20231101	150333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17140	-110	5	-0.64	371344210	21524	29.57	17500	17500	17010	22400	12080	17250	17252.57	0.45	0	-555	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1869	-166.41	3.13	12	0.20	-103.00	5484.00	27000	20221116	-36.52	15020	20230727	14.11	23400	-26.75	20230419	15020	14.11	20230727	27000	-36.52	20221116	15020	14.11	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
172	20231101	140329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17320	70	2	0.41	328349680	19019	26.13	17500	17500	17010	22400	12080	17250	17264.30	0.45	0	-429	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1889	-168.16	3.16	12	0.17	-103.00	5484.00	27000	20221116	-35.85	15020	20230727	15.31	23400	-25.98	20230419	15020	15.31	20230727	27000	-35.85	20221116	15020	15.31	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
173	20231101	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	10	2	0.06	260286080	15078	20.72	17500	17500	17010	22400	12080	17250	17262.64	0.45	0	169	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1882	-167.57	3.15	12	0.14	-103.00	5484.00	27000	20221116	-36.07	15020	20230727	14.91	23400	-26.24	20230419	15020	14.91	20230727	27000	-36.07	20221116	15020	14.91	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
174	20231101	120339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17300	50	2	0.29	186219290	10800	14.84	17500	17500	17010	22400	12080	17250	17242.53	0.45	0	-286	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1887	-167.96	3.15	12	0.10	-103.00	5484.00	27000	20221116	-35.93	15020	20230727	15.18	23400	-26.07	20230419	15020	15.18	20230727	27000	-35.93	20221116	15020	15.18	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
175	20231101	110341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17320	70	2	0.41	181395380	10521	14.46	17500	17500	17010	22400	12080	17250	17241.27	0.45	0	-285	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1889	-168.16	3.16	12	0.10	-103.00	5484.00	27000	20221116	-35.85	15020	20230727	15.31	23400	-25.98	20230419	15020	15.31	20230727	27000	-35.85	20221116	15020	15.31	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
176	20231101	100337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17380	130	2	0.75	135613110	7873	10.82	17500	17500	17010	22400	12080	17250	17225.09	0.45	0	-178	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1896	-168.74	3.17	12	0.07	-103.00	5484.00	27000	20221116	-35.63	15020	20230727	15.71	23400	-25.73	20230419	15020	15.71	20230727	27000	-35.63	20221116	15020	15.71	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N
177	20231101	090338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17190	-60	5	-0.35	38046410	2195	3.02	17500	17500	17010	22400	12080	17250	17333.22	0.45	0	-1409	17990	17620	17380	17010	16770	17500	16890	55	5150	500	12070	10	1	10906701	1875	-166.89	3.13	12	0.02	-103.00	5484.00	27000	20221116	-36.33	15020	20230727	14.45	23400	-26.54	20230419	15020	14.45	20230727	27000	-36.33	20221116	15020	14.45	20230727	2.50	N	032300	500	54 억		48929	N	N	0	N	00	N