KissMeData/034940/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	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	0	3	0.00	102292640	49806	51.78	2050	2065	2040	2665	1435	2050	2053.82	0.96	0	2586	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.16	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
3	20231130	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	0	3	0.00	92688005	45120	46.91	2050	2065	2040	2665	1435	2050	2054.26	0.96	0	2061	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.15	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
4	20231130	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	0	3	0.00	76172825	37063	38.53	2050	2065	2040	2665	1435	2050	2055.23	0.96	0	-1321	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.12	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
5	20231130	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	5	2	0.24	64511080	31380	32.63	2050	2065	2040	2665	1435	2050	2055.80	0.96	0	-1321	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	637	114.17	1.20	12	0.10	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
6	20231130	120443	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	10	2	0.49	56337240	27405	28.49	2050	2065	2040	2665	1435	2050	2055.73	0.96	0	-1270	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	638	114.44	1.21	12	0.09	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
7	20231130	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	0	3	0.00	44778910	21791	22.66	2050	2065	2040	2665	1435	2050	2054.93	0.96	0	-1273	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.07	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
8	20231130	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	15	2	0.73	42529480	20695	21.52	2050	2065	2040	2665	1435	2050	2055.06	0.96	0	-1273	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	640	114.72	1.21	12	0.07	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
9	20231130	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	0	3	0.00	231650	113	0.12	2050	2050	2050	2665	1435	2050	2050.00	0.96	0	-27	2103	2076	2053	2026	2003	2065	2015	155	615	500	1390	5	1	30979827	635	113.89	1.20	12	0.00	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억		296329	N	N	0	N	00	N
10	20231129	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-30	5	-1.44	194705235	94927	126.13	2080	2080	2030	2700	1460	2080	2051.11	0.96	0	-2235	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	635	113.89	1.20	12	0.31	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
11	20231129	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-25	5	-1.20	189789250	92529	122.94	2080	2080	2030	2700	1460	2080	2051.13	0.96	0	-2171	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	637	114.17	1.20	12	0.30	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
12	20231129	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-20	5	-0.96	168113020	81939	108.87	2080	2080	2030	2700	1460	2080	2051.69	0.96	0	-261	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	638	114.44	1.21	12	0.26	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
13	20231129	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-15	5	-0.72	154051155	75124	99.81	2080	2080	2030	2700	1460	2080	2050.63	0.96	0	21	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	640	114.72	1.21	12	0.24	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
14	20231129	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-25	5	-1.20	119807305	58465	77.68	2080	2080	2030	2700	1460	2080	2049.21	0.96	0	38	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	637	114.17	1.20	12	0.19	18.00	1706.00	2920	20221213	-29.62	1671	20230726	22.98	2885	-28.77	20230103	1671	22.98	20230726	2920	-29.62	20221213	1671	22.98	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
15	20231129	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-20	5	-0.96	95025660	46409	61.66	2080	2080	2030	2700	1460	2080	2047.57	0.96	0	38	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	638	114.44	1.21	12	0.15	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
16	20231129	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-15	5	-0.72	75940410	37088	49.28	2080	2080	2030	2700	1460	2080	2047.57	0.96	0	46	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	640	114.72	1.21	12	0.12	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
17	20231129	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-5	5	-0.24	2048455	986	1.31	2080	2080	2075	2700	1460	2080	2077.54	0.96	0	-75	2130	2105	2075	2050	2020	2090	2035	155	620	500	1410	5	1	30979827	643	115.28	1.22	12	0.00	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.87	N	034940	500	154 억		298564	N	N	0	N	00	N
18	20231128	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-15	5	-0.72	151004120	72966	67.70	2095	2100	2045	2720	1470	2095	2069.50	1.01	0	-15411	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	644	115.56	1.22	12	0.24	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
19	20231128	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-30	5	-1.43	132641320	64105	59.48	2095	2100	2045	2720	1470	2095	2069.13	1.01	0	-13396	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	640	114.72	1.21	12	0.21	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
20	20231128	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-30	5	-1.43	114916090	55527	51.52	2095	2100	2045	2720	1470	2095	2069.55	1.01	0	-11604	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	640	114.72	1.21	12	0.18	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
21	20231128	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-35	5	-1.67	108208340	52262	48.49	2095	2100	2045	2720	1470	2095	2070.50	1.01	0	-11921	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	638	114.44	1.21	12	0.17	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
22	20231128	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-20	5	-0.95	77619115	37371	34.68	2095	2100	2060	2720	1470	2095	2076.99	1.01	0	-10381	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	643	115.28	1.22	12	0.12	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
23	20231128	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-20	5	-0.95	55405545	26619	24.70	2095	2100	2065	2720	1470	2095	2081.43	1.01	0	-9295	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	643	115.28	1.22	12	0.09	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
24	20231128	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-30	5	-1.43	44563660	21378	19.84	2095	2100	2065	2720	1470	2095	2084.56	1.01	0	-9324	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	640	114.72	1.21	12	0.07	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
25	20231128	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	0	3	0.00	3374340	1611	1.49	2095	2095	2080	2720	1470	2095	2094.56	1.01	0	-556	2128	2111	2078	2061	2028	2120	2070	155	625	500	1420	5	1	30979827	649	116.39	1.23	12	0.01	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.86	N	034940	500	154 억		313975	N	N	0	N	00	N
26	20231127	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	30	2	1.45	220623575	106702	95.03	2070	2095	2045	2680	1450	2065	2067.18	1.08	0	-19903	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	649	116.39	1.23	12	0.34	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
27	20231127	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-5	5	-0.24	155096200	75084	66.87	2070	2095	2045	2680	1450	2065	2065.64	1.08	0	-17268	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	638	114.44	1.21	12	0.24	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
28	20231127	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	0	3	0.00	146505095	70910	63.15	2070	2095	2045	2680	1450	2065	2066.07	1.08	0	-17216	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	640	114.72	1.21	12	0.23	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
29	20231127	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	5	2	0.24	92839030	44817	39.91	2070	2095	2055	2680	1450	2065	2071.51	1.08	0	-11805	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	641	115.00	1.21	12	0.14	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
30	20231127	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	20	2	0.97	76239310	36778	32.75	2070	2095	2055	2680	1450	2065	2072.96	1.08	0	-6177	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	646	115.83	1.22	12	0.12	18.00	1706.00	2920	20221213	-28.60	1671	20230726	24.78	2885	-27.73	20230103	1671	24.78	20230726	2920	-28.60	20221213	1671	24.78	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
31	20231127	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	5	2	0.24	59552130	28713	25.57	2070	2095	2055	2680	1450	2065	2074.05	1.08	0	-4664	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	641	115.00	1.21	12	0.09	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
32	20231127	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	5	2	0.24	48846960	23550	20.97	2070	2095	2055	2680	1450	2065	2074.18	1.08	0	-4571	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	641	115.00	1.21	12	0.08	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
33	20231127	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	15	2	0.73	5402305	2592	2.31	2070	2090	2070	2680	1450	2065	2084.22	1.08	0	-133	2111	2087	2066	2042	2021	2100	2055	155	615	500	1400	5	1	30979827	644	115.56	1.22	12	0.01	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.88	N	034940	500	154 억		333875	N	N	0	N	00	N
34	20231124	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	20	2	0.98	231763180	112279	66.37	2050	2090	2045	2655	1435	2045	2064.17	1.04	0	12581	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	640	114.72	1.21	12	0.36	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
35	20231124	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	15	2	0.73	217493330	105373	62.29	2050	2090	2045	2655	1435	2045	2064.03	1.04	0	12581	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	638	114.44	1.21	12	0.34	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
36	20231124	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	20	2	0.98	187442980	90750	53.64	2050	2090	2045	2655	1435	2045	2065.49	1.04	0	6871	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	640	114.72	1.21	12	0.29	18.00	1706.00	2920	20221213	-29.28	1671	20230726	23.58	2885	-28.42	20230103	1671	23.58	20230726	2920	-29.28	20221213	1671	23.58	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
37	20231124	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	25	2	1.22	118110130	57053	33.72	2050	2090	2045	2655	1435	2045	2070.19	1.04	0	660	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	641	115.00	1.21	12	0.18	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
38	20231124	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	15	2	0.73	103492695	49988	29.55	2050	2090	2045	2655	1435	2045	2070.35	1.04	0	417	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	638	114.44	1.21	12	0.16	18.00	1706.00	2920	20221213	-29.45	1671	20230726	23.28	2885	-28.60	20230103	1671	23.28	20230726	2920	-29.45	20221213	1671	23.28	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
39	20231124	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	25	2	1.22	87056345	42034	24.85	2050	2090	2045	2655	1435	2045	2071.10	1.04	0	384	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	641	115.00	1.21	12	0.14	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
40	20231124	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	30	2	1.47	51160840	24772	14.64	2050	2080	2045	2655	1435	2045	2065.27	1.04	0	-2624	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	643	115.28	1.22	12	0.08	18.00	1706.00	2920	20221213	-28.94	1671	20230726	24.18	2885	-28.08	20230103	1671	24.18	20230726	2920	-28.94	20221213	1671	24.18	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
41	20231124	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	5	2	0.24	14697465	7167	4.24	2050	2070	2045	2655	1435	2045	2050.72	1.04	0	-1618	2145	2095	2070	2020	1995	2082	2007	155	610	500	1390	5	1	30979827	635	113.89	1.20	12	0.02	18.00	1706.00	2920	20221213	-29.79	1671	20230726	22.68	2885	-28.94	20230103	1671	22.68	20230726	2920	-29.79	20221213	1671	22.68	20230726	0.86	N	034940	500	154 억		321239	N	N	0	N	00	N
42	20231123	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-65	5	-3.08	349590370	168678	166.37	2110	2120	2045	2740	1480	2110	2072.67	1.18	0	-43450	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	634	113.61	1.20	12	0.54	18.00	1706.00	2920	20221213	-29.97	1671	20230726	22.38	2885	-29.12	20230103	1671	22.38	20230726	2920	-29.97	20221213	1671	22.38	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
43	20231123	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-40	5	-1.90	247657565	119063	117.44	2110	2120	2060	2740	1480	2110	2080.05	1.18	0	-24323	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	641	115.00	1.21	12	0.38	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
44	20231123	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-30	5	-1.42	203282265	97655	96.32	2110	2120	2060	2740	1480	2110	2081.64	1.18	0	-13399	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	644	115.56	1.22	12	0.32	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
45	20231123	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	83869275	40003	39.46	2110	2120	2090	2740	1480	2110	2096.57	1.18	0	-5234	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.13	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
46	20231123	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	76060655	36276	35.78	2110	2120	2090	2740	1480	2110	2096.72	1.18	0	-5234	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.12	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
47	20231123	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-20	5	-0.95	55716040	26555	26.19	2110	2120	2090	2740	1480	2110	2098.14	1.18	0	-4272	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	647	116.11	1.23	12	0.09	18.00	1706.00	2920	20221213	-28.42	1671	20230726	25.07	2885	-27.56	20230103	1671	25.07	20230726	2920	-28.42	20221213	1671	25.07	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
48	20231123	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	35345695	16833	16.60	2110	2120	2090	2740	1480	2110	2099.79	1.18	0	-4617	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.05	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
49	20231123	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-5	5	-0.24	6512810	3106	3.06	2110	2110	2090	2740	1480	2110	2096.85	1.18	0	-1696	2143	2126	2108	2091	2073	2127	2092	155	630	500	1430	5	1	30979827	652	116.94	1.23	12	0.01	18.00	1706.00	2920	20221213	-27.91	1671	20230726	25.97	2885	-27.04	20230103	1671	25.97	20230726	2920	-27.91	20221213	1671	25.97	20230726	0.93	N	034940	500	154 억		364689	N	N	0	N	00	N
50	20231122	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	0	3	0.00	213307585	101370	95.43	2110	2125	2090	2740	1480	2110	2104.13	1.21	0	-8830	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	654	117.22	1.24	12	0.33	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
51	20231122	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	201546925	95782	90.17	2110	2125	2090	2740	1480	2110	2104.23	1.21	0	-8699	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.31	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
52	20231122	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	177131415	84175	79.25	2110	2125	2090	2740	1480	2110	2104.32	1.21	0	-822	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.27	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
53	20231122	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	5	2	0.24	148810445	70698	66.56	2110	2125	2090	2740	1480	2110	2104.87	1.21	0	3615	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	655	117.50	1.24	12	0.23	18.00	1706.00	2920	20221213	-27.57	1671	20230726	26.57	2885	-26.69	20230103	1671	26.57	20230726	2920	-27.57	20221213	1671	26.57	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
54	20231122	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	126949740	60311	56.78	2110	2125	2090	2740	1480	2110	2104.92	1.21	0	1063	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.19	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
55	20231122	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	98959355	47013	44.26	2110	2125	2090	2740	1480	2110	2104.94	1.21	0	755	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.15	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
56	20231122	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-10	5	-0.47	75873125	36009	33.90	2110	2125	2095	2740	1480	2110	2107.06	1.21	0	1016	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	651	116.67	1.23	12	0.12	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
57	20231122	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	0	3	0.00	4154590	1969	1.85	2110	2110	2110	2740	1480	2110	2110.00	1.21	0	-353	2190	2150	2110	2070	2030	2130	2050	155	630	500	1430	5	1	30979827	654	117.22	1.24	12	0.01	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.91	N	034940	500	154 억		373488	N	N	0	N	00	N
58	20231121	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	222847025	105798	79.82	2150	2150	2070	2755	1485	2120	2106.34	1.18	0	9079	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	654	117.22	1.24	12	0.34	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
59	20231121	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-5	5	-0.24	182542195	86725	65.43	2150	2150	2070	2755	1485	2120	2104.84	1.18	0	-1730	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	655	117.50	1.24	12	0.28	18.00	1706.00	2920	20221213	-27.57	1671	20230726	26.57	2885	-26.69	20230103	1671	26.57	20230726	2920	-27.57	20221213	1671	26.57	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
60	20231121	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-20	5	-0.94	163385270	77625	58.56	2150	2150	2070	2755	1485	2120	2104.80	1.18	0	-4841	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	651	116.67	1.23	12	0.25	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
61	20231121	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	135966460	64599	48.74	2150	2150	2070	2755	1485	2120	2104.78	1.18	0	-8004	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	654	117.22	1.24	12	0.21	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
62	20231121	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	126824805	60252	45.46	2150	2150	2070	2755	1485	2120	2104.91	1.18	0	-8021	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	654	117.22	1.24	12	0.19	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
63	20231121	110412	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-15	5	-0.71	109926070	52226	39.40	2150	2150	2070	2755	1485	2120	2104.82	1.18	0	-5004	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	652	116.94	1.23	12	0.17	18.00	1706.00	2920	20221213	-27.91	1671	20230726	25.97	2885	-27.04	20230103	1671	25.97	20230726	2920	-27.91	20221213	1671	25.97	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
64	20231121	100403	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-10	5	-0.47	94074520	44718	33.74	2150	2150	2070	2755	1485	2120	2103.73	1.18	0	-6082	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	654	117.22	1.24	12	0.14	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
65	20231121	090408	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	0	3	0.00	9987690	4667	3.52	2150	2150	2120	2755	1485	2120	2140.07	1.18	0	-835	2173	2146	2093	2066	2013	2160	2080	155	635	500	1440	5	1	30979827	657	117.78	1.24	12	0.02	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.94	N	034940	500	154 억		365499	N	N	0	N	00	N
66	20231120	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	50	2	2.42	275704765	131979	41.47	2070	2120	2040	2690	1450	2070	2088.98	1.09	0	27439	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	657	117.78	1.24	12	0.43	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
67	20231120	150413	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	250040415	119829	37.66	2070	2120	2040	2690	1450	2070	2086.64	1.09	0	26858	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	649	116.39	1.23	12	0.39	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
68	20231120	140413	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	40	2	1.93	234712220	112545	35.37	2070	2120	2040	2690	1450	2070	2085.50	1.09	0	25805	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	654	117.22	1.24	12	0.36	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
69	20231120	130411	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	45	2	2.17	197087635	94708	29.76	2070	2115	2040	2690	1450	2070	2081.00	1.09	0	23524	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	655	117.50	1.24	12	0.31	18.00	1706.00	2920	20221213	-27.57	1671	20230726	26.57	2885	-26.69	20230103	1671	26.57	20230726	2920	-27.57	20221213	1671	26.57	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
70	20231120	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	157025555	75699	23.79	2070	2105	2040	2690	1450	2070	2074.34	1.09	0	9409	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	649	116.39	1.23	12	0.24	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
71	20231120	110409	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	20	2	0.97	138044435	66649	20.94	2070	2105	2040	2690	1450	2070	2071.22	1.09	0	8771	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	647	116.11	1.23	12	0.22	18.00	1706.00	2920	20221213	-28.42	1671	20230726	25.07	2885	-27.56	20230103	1671	25.07	20230726	2920	-28.42	20221213	1671	25.07	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
72	20231120	100409	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	30	2	1.45	129322685	62468	19.63	2070	2105	2040	2690	1450	2070	2070.22	1.09	0	10027	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	651	116.67	1.23	12	0.20	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
73	20231120	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-25	5	-1.21	28971365	14110	4.43	2070	2075	2040	2690	1450	2070	2053.25	1.09	0	2595	2176	2122	2091	2037	2006	2107	2022	155	620	500	1400	5	1	30979827	634	113.61	1.20	12	0.05	18.00	1706.00	2920	20221213	-29.97	1671	20230726	22.38	2885	-29.12	20230103	1671	22.38	20230726	2920	-29.97	20221213	1671	22.38	20230726	0.96	N	034940	500	154 억		338060	N	N	0	N	00	N
74	20231117	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-20	5	-0.96	666216455	316883	144.83	2075	2145	2060	2715	1465	2090	2102.42	1.06	0	10958	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	641	115.00	1.21	12	1.02	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
75	20231117	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-5	5	-0.24	609511490	289536	132.33	2075	2145	2060	2715	1465	2090	2105.13	1.06	0	10447	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	646	115.83	1.22	12	0.93	18.00	1706.00	2920	20221213	-28.60	1671	20230726	24.78	2885	-27.73	20230103	1671	24.78	20230726	2920	-28.60	20221213	1671	24.78	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
76	20231117	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-5	5	-0.24	576213375	273524	125.01	2075	2145	2060	2715	1465	2090	2106.63	1.06	0	9257	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	646	115.83	1.22	12	0.88	18.00	1706.00	2920	20221213	-28.60	1671	20230726	24.78	2885	-27.73	20230103	1671	24.78	20230726	2920	-28.60	20221213	1671	24.78	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
77	20231117	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	25	2	1.20	448951200	212712	97.22	2075	2145	2060	2715	1465	2090	2110.61	1.06	0	-27864	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	655	117.50	1.24	12	0.69	18.00	1706.00	2920	20221213	-27.57	1671	20230726	26.57	2885	-26.69	20230103	1671	26.57	20230726	2920	-27.57	20221213	1671	26.57	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
78	20231117	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	30	2	1.44	402712840	190767	87.19	2075	2145	2060	2715	1465	2090	2111.02	1.06	0	-30034	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	657	117.78	1.24	12	0.62	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
79	20231117	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	10	2	0.48	224519885	107013	48.91	2075	2125	2060	2715	1465	2090	2098.06	1.06	0	-22229	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	651	116.67	1.23	12	0.35	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
80	20231117	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	5	2	0.24	67119010	32290	14.76	2075	2105	2060	2715	1465	2090	2078.63	1.06	0	1199	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	649	116.39	1.23	12	0.10	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
81	20231117	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	5	2	0.24	23966780	11568	5.29	2075	2095	2060	2715	1465	2090	2071.80	1.06	0	413	2176	2132	2101	2057	2026	2117	2042	155	625	500	1420	5	1	30979827	649	116.39	1.23	12	0.04	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.92	N	034940	500	154 억		327394	N	N	0	N	00	N
82	20231116	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-35	5	-1.64	442234195	210851	42.64	2145	2145	2070	2775	1495	2135	2097.35	0.87	0	58380	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	651	116.67	1.23	12	0.68	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
83	20231116	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-40	5	-1.87	422435215	201377	40.72	2145	2145	2070	2775	1495	2135	2097.71	0.87	0	57213	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	649	116.39	1.23	12	0.65	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
84	20231116	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-40	5	-1.87	392012600	186821	37.78	2145	2145	2070	2775	1495	2135	2098.30	0.87	0	57395	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	649	116.39	1.23	12	0.60	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
85	20231116	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-55	5	-2.58	342950440	163252	33.01	2145	2145	2070	2775	1495	2135	2100.71	0.87	0	55944	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	644	115.56	1.22	12	0.53	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
86	20231116	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-10	5	-0.47	245923945	116690	23.60	2145	2145	2090	2775	1495	2135	2107.46	0.87	0	51737	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	658	118.06	1.25	12	0.38	18.00	1706.00	2920	20221213	-27.23	1671	20230726	27.17	2885	-26.34	20230103	1671	27.17	20230726	2920	-27.23	20221213	1671	27.17	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
87	20231116	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-35	5	-1.64	173865505	82474	16.68	2145	2145	2090	2775	1495	2135	2108.08	0.87	0	27122	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	651	116.67	1.23	12	0.27	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
88	20231116	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	0	3	0.00	7505410	3507	0.71	2145	2145	2130	2775	1495	2135	2140.35	0.87	0	-1032	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	661	118.61	1.25	12	0.01	18.00	1706.00	2920	20221213	-26.88	1671	20230726	27.77	2885	-26.00	20230103	1671	27.77	20230726	2920	-26.88	20221213	1671	27.77	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
89	20231116	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.87	0	0	2285	2210	2145	2070	2005	2177	2037	155	640	500	1450	5	1	30979827	661	118.61	1.25	12	0.00	18.00	1706.00	2920	20221213	-26.88	1671	20230726	27.77	2885	-26.00	20230103	1671	27.77	20230726	2920	-26.88	20221213	1671	27.77	20230726	0.90	N	034940	500	154 억		269028	N	N	0	N	00	N
90	20231115	160353	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-70	5	-3.17	1047756685	494408	388.05	2205	2220	2080	2865	1545	2205	2119.14	0.71	0	43876	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	661	118.61	1.25	12	1.60	18.00	1706.00	2920	20221213	-26.88	1671	20230726	27.77	2885	-26.00	20230103	1671	27.77	20230726	2920	-26.88	20221213	1671	27.77	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
91	20231115	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-75	5	-3.40	1017061445	480012	376.75	2205	2220	2080	2865	1545	2205	2118.83	0.71	0	43196	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	660	118.33	1.25	12	1.55	18.00	1706.00	2920	20221213	-27.05	1671	20230726	27.47	2885	-26.17	20230103	1671	27.47	20230726	2920	-27.05	20221213	1671	27.47	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
92	20231115	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-85	5	-3.85	908969480	428910	336.64	2205	2220	2080	2865	1545	2205	2119.25	0.71	0	28328	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	657	117.78	1.24	12	1.38	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
93	20231115	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-105	5	-4.76	854861195	403255	316.51	2205	2220	2080	2865	1545	2205	2119.90	0.71	0	25965	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	651	116.67	1.23	12	1.30	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
94	20231115	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-105	5	-4.76	790283230	372592	292.44	2205	2220	2080	2865	1545	2205	2121.04	0.71	0	27534	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	651	116.67	1.23	12	1.20	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
95	20231115	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-55	5	-2.49	433263510	203076	159.39	2205	2220	2080	2865	1545	2205	2133.50	0.71	0	17428	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	666	119.44	1.26	12	0.66	18.00	1706.00	2920	20221213	-26.37	1671	20230726	28.67	2885	-25.48	20230103	1671	28.67	20230726	2920	-26.37	20221213	1671	28.67	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
96	20231115	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-70	5	-3.17	325142265	152541	119.73	2205	2220	2080	2865	1545	2205	2131.51	0.71	0	28655	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	661	118.61	1.25	12	0.49	18.00	1706.00	2920	20221213	-26.88	1671	20230726	27.77	2885	-26.00	20230103	1671	27.77	20230726	2920	-26.88	20221213	1671	27.77	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
97	20231115	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-20	5	-0.91	13873645	6319	4.96	2205	2220	2170	2865	1545	2205	2195.54	0.71	0	762	2285	2245	2190	2150	2095	2265	2170	155	660	500	1490	5	1	30979827	677	121.39	1.28	12	0.02	18.00	1706.00	2920	20221213	-25.17	1671	20230726	30.76	2885	-24.26	20230103	1671	30.76	20230726	2920	-25.17	20221213	1671	30.76	20230726	0.86	N	034940	500	154 억		219719	N	N	0	N	00	N
98	20231114	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	50	2	2.32	278144990	127408	43.06	2145	2230	2135	2800	1510	2155	2183.10	0.60	0	32298	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	683	122.50	1.29	12	0.41	18.00	1706.00	2920	20221213	-24.49	1671	20230726	31.96	2885	-23.57	20230103	1671	31.96	20230726	2920	-24.49	20221213	1671	31.96	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
99	20231114	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	45	2	2.09	263460565	120742	40.80	2145	2230	2135	2800	1510	2155	2182.01	0.60	0	32292	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	682	122.22	1.29	12	0.39	18.00	1706.00	2920	20221213	-24.66	1671	20230726	31.66	2885	-23.74	20230103	1671	31.66	20230726	2920	-24.66	20221213	1671	31.66	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
100	20231114	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	30	2	1.39	237054780	108677	36.73	2145	2230	2135	2800	1510	2155	2181.28	0.60	0	30669	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	677	121.39	1.28	12	0.35	18.00	1706.00	2920	20221213	-25.17	1671	20230726	30.76	2885	-24.26	20230103	1671	30.76	20230726	2920	-25.17	20221213	1671	30.76	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
101	20231114	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	40	2	1.86	207324850	95104	32.14	2145	2230	2135	2800	1510	2155	2179.98	0.60	0	27134	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	680	121.94	1.29	12	0.31	18.00	1706.00	2920	20221213	-24.83	1671	20230726	31.36	2885	-23.92	20230103	1671	31.36	20230726	2920	-24.83	20221213	1671	31.36	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
102	20231114	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	20	2	0.93	153041350	70262	23.74	2145	2230	2135	2800	1510	2155	2178.15	0.60	0	21808	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	674	120.83	1.27	12	0.23	18.00	1706.00	2920	20221213	-25.51	1671	20230726	30.16	2885	-24.61	20230103	1671	30.16	20230726	2920	-25.51	20221213	1671	30.16	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
103	20231114	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	25	2	1.16	94638895	43268	14.62	2145	2230	2135	2800	1510	2155	2187.27	0.60	0	5328	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	675	121.11	1.28	12	0.14	18.00	1706.00	2920	20221213	-25.34	1671	20230726	30.46	2885	-24.44	20230103	1671	30.46	20230726	2920	-25.34	20221213	1671	30.46	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
104	20231114	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	45	2	2.09	65143890	29698	10.04	2145	2230	2135	2800	1510	2155	2193.54	0.60	0	1336	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	682	122.22	1.29	12	0.10	18.00	1706.00	2920	20221213	-24.66	1671	20230726	31.66	2885	-23.74	20230103	1671	31.66	20230726	2920	-24.66	20221213	1671	31.66	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
105	20231114	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-15	5	-0.70	8266505	3867	1.31	2145	2155	2135	2800	1510	2155	2137.70	0.60	0	281	2345	2250	2190	2095	2035	2220	2065	155	645	500	1460	5	1	30979827	663	118.89	1.25	12	0.01	18.00	1706.00	2920	20221213	-26.71	1671	20230726	28.07	2885	-25.82	20230103	1671	28.07	20230726	2920	-26.71	20221213	1671	28.07	20230726	0.87	N	034940	500	154 억		186329	N	N	0	N	00	N
106	20231113	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-105	5	-4.65	652160960	295564	23.26	2275	2285	2130	2935	1585	2260	2206.50	0.66	0	-18094	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	668	119.72	1.26	12	0.95	18.00	1706.00	2920	20221213	-26.20	1671	20230726	28.96	2885	-25.30	20230103	1671	28.96	20230726	2920	-26.20	20221213	1671	28.96	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
107	20231113	150411	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	-115	5	-5.09	616613045	279025	21.96	2275	2285	2130	2935	1585	2260	2209.88	0.66	0	-16100	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	665	119.17	1.26	12	0.90	18.00	1706.00	2920	20221213	-26.54	1671	20230726	28.37	2885	-25.65	20230103	1671	28.37	20230726	2920	-26.54	20221213	1671	28.37	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
108	20231113	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-105	5	-4.65	531415245	239224	18.83	2275	2285	2145	2935	1585	2260	2221.41	0.66	0	-21843	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	668	119.72	1.26	12	0.77	18.00	1706.00	2920	20221213	-26.20	1671	20230726	28.96	2885	-25.30	20230103	1671	28.96	20230726	2920	-26.20	20221213	1671	28.96	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
109	20231113	130409	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-75	5	-3.32	425921805	190451	14.99	2275	2285	2180	2935	1585	2260	2236.39	0.66	0	-21225	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	677	121.39	1.28	12	0.61	18.00	1706.00	2920	20221213	-25.17	1671	20230726	30.76	2885	-24.26	20230103	1671	30.76	20230726	2920	-25.17	20221213	1671	30.76	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
110	20231113	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-75	5	-3.32	392566955	175237	13.79	2275	2285	2180	2935	1585	2260	2240.21	0.66	0	-17350	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	677	121.39	1.28	12	0.57	18.00	1706.00	2920	20221213	-25.17	1671	20230726	30.76	2885	-24.26	20230103	1671	30.76	20230726	2920	-25.17	20221213	1671	30.76	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
111	20231113	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-50	5	-2.21	324124615	144033	11.34	2275	2285	2200	2935	1585	2260	2250.35	0.66	0	-16708	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	685	122.78	1.30	12	0.46	18.00	1706.00	2920	20221213	-24.32	1671	20230726	32.26	2885	-23.40	20230103	1671	32.26	20230726	2920	-24.32	20221213	1671	32.26	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
112	20231113	100407	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	15	2	0.66	189048410	83750	6.59	2275	2285	2230	2935	1585	2260	2257.29	0.66	0	2636	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	705	126.39	1.33	12	0.27	18.00	1706.00	2920	20221213	-22.09	1671	20230726	36.15	2885	-21.14	20230103	1671	36.15	20230726	2920	-22.09	20221213	1671	36.15	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
113	20231113	090410	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-25	5	-1.11	52489390	23368	1.84	2275	2275	2230	2935	1585	2260	2246.21	0.66	0	1940	2533	2396	2273	2136	2013	2465	2205	155	675	500	1530	5	1	30979827	692	124.17	1.31	12	0.08	18.00	1706.00	2920	20221213	-23.46	1671	20230726	33.75	2885	-22.53	20230103	1671	33.75	20230726	2920	-23.46	20221213	1671	33.75	20230726	0.90	N	034940	500	154 억		205367	N	N	0	N	00	N
114	20231110	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	30	2	1.35	2893676055	1257919	679.15	2245	2410	2150	2895	1565	2230	2300.42	0.83	0	-46897	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	700	125.56	1.32	12	4.06	18.00	1706.00	2920	20221213	-22.60	1671	20230726	35.25	2885	-21.66	20230103	1671	35.25	20230726	2920	-22.60	20221213	1671	35.25	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
115	20231110	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	20	2	0.90	2775674355	1205686	650.95	2245	2410	2150	2895	1565	2230	2302.17	0.83	0	-44872	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	697	125.00	1.32	12	3.89	18.00	1706.00	2920	20221213	-22.95	1671	20230726	34.65	2885	-22.01	20230103	1671	34.65	20230726	2920	-22.95	20221213	1671	34.65	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
116	20231110	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-5	5	-0.22	2495093770	1081110	583.69	2245	2410	2150	2895	1565	2230	2307.92	0.83	0	-59832	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	689	123.61	1.30	12	3.49	18.00	1706.00	2920	20221213	-23.80	1671	20230726	33.15	2885	-22.88	20230103	1671	33.15	20230726	2920	-23.80	20221213	1671	33.15	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
117	20231110	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	55	2	2.47	1935072275	833697	450.11	2245	2410	2150	2895	1565	2230	2321.10	0.83	0	-62527	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	708	126.94	1.34	12	2.69	18.00	1706.00	2920	20221213	-21.75	1671	20230726	36.74	2885	-20.80	20230103	1671	36.74	20230726	2920	-21.75	20221213	1671	36.74	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
118	20231110	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-5	5	-0.22	330348955	150399	81.20	2245	2245	2150	2895	1565	2230	2196.43	0.83	0	-16766	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	689	123.61	1.30	12	0.49	18.00	1706.00	2920	20221213	-23.80	1671	20230726	33.15	2885	-22.88	20230103	1671	33.15	20230726	2920	-23.80	20221213	1671	33.15	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
119	20231110	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-50	5	-2.24	240798450	109777	59.27	2245	2245	2150	2895	1565	2230	2193.44	0.83	0	-23140	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	675	121.11	1.28	12	0.35	18.00	1706.00	2920	20221213	-25.34	1671	20230726	30.46	2885	-24.44	20230103	1671	30.46	20230726	2920	-25.34	20221213	1671	30.46	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
120	20231110	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-40	5	-1.79	201171845	91512	49.41	2245	2245	2150	2895	1565	2230	2198.22	0.83	0	-28155	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	678	121.67	1.28	12	0.30	18.00	1706.00	2920	20221213	-25.00	1671	20230726	31.06	2885	-24.09	20230103	1671	31.06	20230726	2920	-25.00	20221213	1671	31.06	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
121	20231110	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-45	5	-2.02	39769845	17822	9.62	2245	2245	2185	2895	1565	2230	2231.52	0.83	0	-13289	2330	2280	2180	2130	2030	2305	2155	155	665	500	1510	5	1	30979827	677	121.39	1.28	12	0.06	18.00	1706.00	2920	20221213	-25.17	1671	20230726	30.76	2885	-24.26	20230103	1671	30.76	20230726	2920	-25.17	20221213	1671	30.76	20230726	0.90	N	034940	500	154 억		256452	N	N	0	N	00	N
122	20231109	160403	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-20	5	-0.89	349145340	159433	73.13	2230	2230	2080	2925	1575	2250	2189.15	0.93	0	-32191	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	691	123.89	1.31	12	0.51	18.00	1706.00	2920	20221213	-23.63	1671	20230726	33.45	2885	-22.70	20230103	1671	33.45	20230726	2920	-23.63	20221213	1671	33.45	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
123	20231109	150404	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	-90	5	-4.00	297026140	135863	62.32	2230	2230	2080	2925	1575	2250	2186.22	0.93	0	-27265	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	669	120.00	1.27	12	0.44	18.00	1706.00	2920	20221213	-26.03	1671	20230726	29.26	2885	-25.13	20230103	1671	29.26	20230726	2920	-26.03	20221213	1671	29.26	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
124	20231109	140403	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-85	5	-3.78	278189365	127098	58.30	2230	2230	2080	2925	1575	2250	2188.78	0.93	0	-26443	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	671	120.28	1.27	12	0.41	18.00	1706.00	2920	20221213	-25.86	1671	20230726	29.56	2885	-24.96	20230103	1671	29.56	20230726	2920	-25.86	20221213	1671	29.56	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
125	20231109	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-95	5	-4.22	264446945	120704	55.37	2230	2230	2080	2925	1575	2250	2190.87	0.93	0	-26242	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	668	119.72	1.26	12	0.39	18.00	1706.00	2920	20221213	-26.20	1671	20230726	28.96	2885	-25.30	20230103	1671	28.96	20230726	2920	-26.20	20221213	1671	28.96	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
126	20231109	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-50	5	-2.22	202175155	91876	42.14	2230	2230	2180	2925	1575	2250	2200.52	0.93	0	-19116	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	682	122.22	1.29	12	0.30	18.00	1706.00	2920	20221213	-24.66	1671	20230726	31.66	2885	-23.74	20230103	1671	31.66	20230726	2920	-24.66	20221213	1671	31.66	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
127	20231109	110405	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-45	5	-2.00	175161490	79558	36.49	2230	2230	2180	2925	1575	2250	2201.68	0.93	0	-14364	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	683	122.50	1.29	12	0.26	18.00	1706.00	2920	20221213	-24.49	1671	20230726	31.96	2885	-23.57	20230103	1671	31.96	20230726	2920	-24.49	20221213	1671	31.96	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
128	20231109	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-40	5	-1.78	102140750	46294	21.23	2230	2230	2180	2925	1575	2250	2206.35	0.93	0	-1744	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	685	122.78	1.30	12	0.15	18.00	1706.00	2920	20221213	-24.32	1671	20230726	32.26	2885	-23.40	20230103	1671	32.26	20230726	2920	-24.32	20221213	1671	32.26	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
129	20231109	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-45	5	-2.00	38794180	17570	8.06	2230	2230	2200	2925	1575	2250	2207.98	0.93	0	16	2323	2286	2238	2201	2153	2305	2220	155	675	500	1530	5	1	30979827	683	122.50	1.29	12	0.06	18.00	1706.00	2920	20221213	-24.49	1671	20230726	31.96	2885	-23.57	20230103	1671	31.96	20230726	2920	-24.49	20221213	1671	31.96	20230726	0.83	N	034940	500	154 억		288643	N	N	0	N	00	N
130	20231108	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	30	2	1.35	485479055	217231	50.58	2220	2275	2190	2885	1555	2220	2234.85	1.01	0	-23978	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	697	125.00	1.32	12	0.70	18.00	1706.00	2920	20221213	-22.95	1671	20230726	34.65	2885	-22.01	20230103	1671	34.65	20230726	2920	-22.95	20221213	1671	34.65	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
131	20231108	150404	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	25	2	1.13	449344240	201131	46.83	2220	2275	2190	2885	1555	2220	2234.09	1.01	0	-25196	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	695	124.72	1.32	12	0.65	18.00	1706.00	2920	20221213	-23.12	1671	20230726	34.35	2885	-22.18	20230103	1671	34.35	20230726	2920	-23.12	20221213	1671	34.35	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
132	20231108	140401	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	25	2	1.13	377522665	168997	39.35	2220	2275	2190	2885	1555	2220	2233.90	1.01	0	-23611	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	695	124.72	1.32	12	0.55	18.00	1706.00	2920	20221213	-23.12	1671	20230726	34.35	2885	-22.18	20230103	1671	34.35	20230726	2920	-23.12	20221213	1671	34.35	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
133	20231108	130402	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	30	2	1.35	350417630	156873	36.52	2220	2275	2190	2885	1555	2220	2233.77	1.01	0	-22628	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	697	125.00	1.32	12	0.51	18.00	1706.00	2920	20221213	-22.95	1671	20230726	34.65	2885	-22.01	20230103	1671	34.65	20230726	2920	-22.95	20221213	1671	34.65	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
134	20231108	120403	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	25	2	1.13	262138490	117754	27.42	2220	2255	2190	2885	1555	2220	2226.15	1.01	0	-17436	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	695	124.72	1.32	12	0.38	18.00	1706.00	2920	20221213	-23.12	1671	20230726	34.35	2885	-22.18	20230103	1671	34.35	20230726	2920	-23.12	20221213	1671	34.35	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
135	20231108	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-10	5	-0.45	177322605	79780	18.58	2220	2255	2195	2885	1555	2220	2222.64	1.01	0	-14932	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	685	122.78	1.30	12	0.26	18.00	1706.00	2920	20221213	-24.32	1671	20230726	32.26	2885	-23.40	20230103	1671	32.26	20230726	2920	-24.32	20221213	1671	32.26	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
136	20231108	100401	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-5	5	-0.23	127685430	57322	13.35	2220	2255	2195	2885	1555	2220	2227.51	1.01	0	-8081	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	686	123.06	1.30	12	0.19	18.00	1706.00	2920	20221213	-24.14	1671	20230726	32.56	2885	-23.22	20230103	1671	32.56	20230726	2920	-24.14	20221213	1671	32.56	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
137	20231108	090400	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	0	3	0.00	17219415	7757	1.81	2220	2235	2205	2885	1555	2220	2219.85	1.01	0	366	2326	2272	2206	2152	2086	2300	2180	155	665	500	1500	5	1	30979827	688	123.33	1.30	12	0.03	18.00	1706.00	2920	20221213	-23.97	1671	20230726	32.85	2885	-23.05	20230103	1671	32.85	20230726	2920	-23.97	20221213	1671	32.85	20230726	0.78	N	034940	500	154 억		314006	N	N	0	N	00	N
138	20231107	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	60	2	2.78	943776690	426300	217.02	2150	2260	2140	2805	1515	2160	2213.87	1.09	0	-23285	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	688	123.33	1.30	12	1.38	18.00	1706.00	2920	20221213	-23.97	1671	20230726	32.85	2885	-23.05	20230103	1671	32.85	20230726	2920	-23.97	20221213	1671	32.85	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
139	20231107	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	45	2	2.08	875789850	395588	201.38	2150	2260	2140	2805	1515	2160	2213.89	1.09	0	-19892	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	683	122.50	1.29	12	1.28	18.00	1706.00	2920	20221213	-24.49	1671	20230726	31.96	2885	-23.57	20230103	1671	31.96	20230726	2920	-24.49	20221213	1671	31.96	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
140	20231107	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	35	2	1.62	852208710	384881	195.93	2150	2260	2140	2805	1515	2160	2214.21	1.09	0	-23267	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	680	121.94	1.29	12	1.24	18.00	1706.00	2920	20221213	-24.83	1671	20230726	31.36	2885	-23.92	20230103	1671	31.36	20230726	2920	-24.83	20221213	1671	31.36	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
141	20231107	130402	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	50	2	2.31	601431405	272185	138.56	2150	2260	2140	2805	1515	2160	2209.64	1.09	0	-29774	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	685	122.78	1.30	12	0.88	18.00	1706.00	2920	20221213	-24.32	1671	20230726	32.26	2885	-23.40	20230103	1671	32.26	20230726	2920	-24.32	20221213	1671	32.26	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
142	20231107	120358	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	25	2	1.16	536017420	242432	123.42	2150	2260	2140	2805	1515	2160	2211.00	1.09	0	-31744	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	677	121.39	1.28	12	0.78	18.00	1706.00	2920	20221213	-25.17	1671	20230726	30.76	2885	-24.26	20230103	1671	30.76	20230726	2920	-25.17	20221213	1671	30.76	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
143	20231107	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	55	2	2.55	466966825	210740	107.28	2150	2260	2140	2805	1515	2160	2215.84	1.09	0	-28865	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	686	123.06	1.30	12	0.68	18.00	1706.00	2920	20221213	-24.14	1671	20230726	32.56	2885	-23.22	20230103	1671	32.56	20230726	2920	-24.14	20221213	1671	32.56	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
144	20231107	100404	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	45	2	2.08	378518325	170517	86.81	2150	2260	2140	2805	1515	2160	2219.83	1.09	0	-23865	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	683	122.50	1.29	12	0.55	18.00	1706.00	2920	20221213	-24.49	1671	20230726	31.96	2885	-23.57	20230103	1671	31.96	20230726	2920	-24.49	20221213	1671	31.96	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
145	20231107	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-20	5	-0.93	13806115	6403	3.26	2150	2185	2140	2805	1515	2160	2156.19	1.09	0	-4352	2250	2205	2150	2105	2050	2210	2110	155	645	500	1460	5	1	30979827	663	118.89	1.25	12	0.02	18.00	1706.00	2920	20221213	-26.71	1671	20230726	28.07	2885	-25.82	20230103	1671	28.07	20230726	2920	-26.71	20221213	1671	28.07	20230726	0.80	N	034940	500	154 억		338432	N	N	0	N	00	N
146	20231106	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	15	2	0.70	420880140	196432	263.08	2160	2195	2095	2785	1505	2145	2142.61	1.00	0	28408	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	669	120.00	1.27	12	0.63	18.00	1706.00	2920	20221213	-26.03	1671	20230726	29.26	2885	-25.13	20230103	1671	29.26	20230726	2920	-26.03	20221213	1671	29.26	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
147	20231106	150354	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	0	3	0.00	414039080	193249	258.82	2160	2195	2095	2785	1505	2145	2142.52	1.00	0	28627	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	665	119.17	1.26	12	0.62	18.00	1706.00	2920	20221213	-26.54	1671	20230726	28.37	2885	-25.65	20230103	1671	28.37	20230726	2920	-26.54	20221213	1671	28.37	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
148	20231106	140352	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	5	2	0.23	400344130	186869	250.27	2160	2195	2095	2785	1505	2145	2142.38	1.00	0	26963	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	666	119.44	1.26	12	0.60	18.00	1706.00	2920	20221213	-26.37	1671	20230726	28.67	2885	-25.48	20230103	1671	28.67	20230726	2920	-26.37	20221213	1671	28.67	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
149	20231106	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	0	3	0.00	379529570	177191	237.31	2160	2195	2095	2785	1505	2145	2141.92	1.00	0	26182	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	665	119.17	1.26	12	0.57	18.00	1706.00	2920	20221213	-26.54	1671	20230726	28.37	2885	-25.65	20230103	1671	28.37	20230726	2920	-26.54	20221213	1671	28.37	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
150	20231106	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-15	5	-0.70	356107065	166239	222.64	2160	2195	2095	2785	1505	2145	2142.14	1.00	0	24228	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	660	118.33	1.25	12	0.54	18.00	1706.00	2920	20221213	-27.05	1671	20230726	27.47	2885	-26.17	20230103	1671	27.47	20230726	2920	-27.05	20221213	1671	27.47	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
151	20231106	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-20	5	-0.93	304020770	141861	189.99	2160	2195	2095	2785	1505	2145	2143.09	1.00	0	22421	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	658	118.06	1.25	12	0.46	18.00	1706.00	2920	20221213	-27.23	1671	20230726	27.17	2885	-26.34	20230103	1671	27.17	20230726	2920	-27.23	20221213	1671	27.17	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
152	20231106	100335	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	20	2	0.93	210704230	98749	132.25	2160	2195	2095	2785	1505	2145	2133.74	1.00	0	19435	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	671	120.28	1.27	12	0.32	18.00	1706.00	2920	20221213	-25.86	1671	20230726	29.56	2885	-24.96	20230103	1671	29.56	20230726	2920	-25.86	20221213	1671	29.56	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
153	20231106	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	0	3	0.00	21774940	10087	13.51	2160	2195	2145	2785	1505	2145	2158.71	1.00	0	1371	2215	2180	2130	2095	2045	2197	2112	155	640	500	1450	5	1	30979827	665	119.17	1.26	12	0.03	18.00	1706.00	2920	20221213	-26.54	1671	20230726	28.37	2885	-25.65	20230103	1671	28.37	20230726	2920	-26.54	20221213	1671	28.37	20230726	0.84	N	034940	500	154 억		309387	N	N	0	N	00	N
154	20231103	160349	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	50	2	2.39	156235960	73395	53.74	2115	2165	2080	2720	1470	2095	2128.70	0.99	0	3950	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	665	119.17	1.26	12	0.24	18.00	1706.00	2920	20221213	-26.54	1671	20230726	28.37	2885	-25.65	20230103	1671	28.37	20230726	2920	-26.54	20221213	1671	28.37	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
155	20231103	150351	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	50	2	2.39	135648585	63808	46.72	2115	2165	2080	2720	1470	2095	2125.89	0.99	0	3563	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	665	119.17	1.26	12	0.21	18.00	1706.00	2920	20221213	-26.54	1671	20230726	28.37	2885	-25.65	20230103	1671	28.37	20230726	2920	-26.54	20221213	1671	28.37	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
156	20231103	140350	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	35	2	1.67	124393785	58554	42.87	2115	2165	2080	2720	1470	2095	2124.43	0.99	0	3682	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	660	118.33	1.25	12	0.19	18.00	1706.00	2920	20221213	-27.05	1671	20230726	27.47	2885	-26.17	20230103	1671	27.47	20230726	2920	-27.05	20221213	1671	27.47	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
157	20231103	130349	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	55	2	2.63	114174615	53761	39.36	2115	2165	2080	2720	1470	2095	2123.74	0.99	0	3110	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	666	119.44	1.26	12	0.17	18.00	1706.00	2920	20221213	-26.37	1671	20230726	28.67	2885	-25.48	20230103	1671	28.67	20230726	2920	-26.37	20221213	1671	28.67	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
158	20231103	120348	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	25	2	1.19	63145020	29914	21.90	2115	2140	2080	2720	1470	2095	2110.89	0.99	0	3831	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	657	117.78	1.24	12	0.10	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
159	20231103	110353	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	25	2	1.19	50891860	24127	17.67	2115	2140	2080	2720	1470	2095	2109.33	0.99	0	2028	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	657	117.78	1.24	12	0.08	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
160	20231103	100347	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	25	2	1.19	39163405	18570	13.60	2115	2140	2080	2720	1470	2095	2108.96	0.99	0	-1053	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	657	117.78	1.24	12	0.06	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
161	20231103	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	5	2	0.24	1597180	758	0.56	2115	2115	2095	2720	1470	2095	2107.10	0.99	0	-106	2225	2160	2090	2025	1955	2192	2057	155	625	500	1420	5	1	30979827	651	116.67	1.23	12	0.00	18.00	1706.00	2920	20221213	-28.08	1671	20230726	25.67	2885	-27.21	20230103	1671	25.67	20230726	2920	-28.08	20221213	1671	25.67	20230726	0.83	N	034940	500	154 억		306410	N	N	0	N	00	N
162	20231102	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	286175480	136565	142.36	2080	2155	2020	2690	1450	2070	2095.53	0.89	0	29298	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	649	116.39	1.23	12	0.44	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
163	20231102	150351	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	281627895	134390	140.09	2080	2155	2020	2690	1450	2070	2095.60	0.89	0	29308	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	649	116.39	1.23	12	0.43	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
164	20231102	140345	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	40	2	1.93	198325695	94311	98.31	2080	2155	2065	2690	1450	2070	2102.89	0.89	0	15896	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	654	117.22	1.24	12	0.30	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
165	20231102	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	40	2	1.93	181280480	86195	89.85	2080	2155	2065	2690	1450	2070	2103.14	0.89	0	12194	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	654	117.22	1.24	12	0.28	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
166	20231102	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	25	2	1.21	168206060	79969	83.36	2080	2155	2065	2690	1450	2070	2103.39	0.89	0	9617	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	649	116.39	1.23	12	0.26	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
167	20231102	110346	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	40	2	1.93	116923980	55353	57.70	2080	2155	2070	2690	1450	2070	2112.33	0.89	0	4406	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	654	117.22	1.24	12	0.18	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
168	20231102	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	65	2	3.14	106381995	50353	52.49	2080	2155	2070	2690	1450	2070	2112.72	0.89	0	4678	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	661	118.61	1.25	12	0.16	18.00	1706.00	2920	20221213	-26.88	1671	20230726	27.77	2885	-26.00	20230103	1671	27.77	20230726	2920	-26.88	20221213	1671	27.77	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
169	20231102	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	15	2	0.72	22135855	10600	11.05	2080	2100	2080	2690	1450	2070	2088.29	0.89	0	3330	2193	2131	2098	2036	2003	2115	2020	155	620	500	1400	5	1	30979827	646	115.83	1.22	12	0.03	18.00	1706.00	2920	20221213	-28.60	1671	20230726	24.78	2885	-27.73	20230103	1671	24.78	20230726	2920	-28.60	20221213	1671	24.78	20230726	0.82	N	034940	500	154 억		276169	N	N	0	N	00	N
170	20231101	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-30	5	-1.43	197553110	94360	53.26	2100	2160	2065	2730	1470	2100	2093.61	0.84	0	15801	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	641	115.00	1.21	12	0.30	18.00	1706.00	2920	20221213	-29.11	1671	20230726	23.88	2885	-28.25	20230103	1671	23.88	20230726	2920	-29.11	20221213	1671	23.88	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
171	20231101	150345	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-20	5	-0.95	180770315	86268	48.70	2100	2160	2065	2730	1470	2100	2095.45	0.84	0	19889	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	644	115.56	1.22	12	0.28	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
172	20231101	140341	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	-20	5	-0.95	152570890	72654	41.01	2100	2160	2070	2730	1470	2100	2099.97	0.84	0	20195	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	644	115.56	1.22	12	0.23	18.00	1706.00	2920	20221213	-28.77	1671	20230726	24.48	2885	-27.90	20230103	1671	24.48	20230726	2920	-28.77	20221213	1671	24.48	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
173	20231101	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-5	5	-0.24	114884080	54583	30.81	2100	2160	2090	2730	1470	2100	2104.76	0.84	0	16686	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	649	116.39	1.23	12	0.18	18.00	1706.00	2920	20221213	-28.25	1671	20230726	25.37	2885	-27.38	20230103	1671	25.37	20230726	2920	-28.25	20221213	1671	25.37	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
174	20231101	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	5	2	0.24	104359300	49570	27.98	2100	2160	2090	2730	1470	2100	2105.29	0.84	0	13772	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	652	116.94	1.23	12	0.16	18.00	1706.00	2920	20221213	-27.91	1671	20230726	25.97	2885	-27.04	20230103	1671	25.97	20230726	2920	-27.91	20221213	1671	25.97	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
175	20231101	110354	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	20	2	0.95	79813740	37905	21.40	2100	2160	2090	2730	1470	2100	2105.63	0.84	0	10503	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	657	117.78	1.24	12	0.12	18.00	1706.00	2920	20221213	-27.40	1671	20230726	26.87	2885	-26.52	20230103	1671	26.87	20230726	2920	-27.40	20221213	1671	26.87	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
176	20231101	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	30	2	1.43	68847700	32737	18.48	2100	2160	2090	2730	1470	2100	2103.05	0.84	0	12310	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	660	118.33	1.25	12	0.11	18.00	1706.00	2920	20221213	-27.05	1671	20230726	27.47	2885	-26.17	20230103	1671	27.47	20230726	2920	-27.05	20221213	1671	27.47	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N
177	20231101	090351	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	10	2	0.48	3187315	1516	0.86	2100	2110	2100	2730	1470	2100	2102.45	0.84	0	59	2293	2196	2138	2041	1983	2167	2012	155	630	500	1420	5	1	30979827	654	117.22	1.24	12	0.00	18.00	1706.00	2920	20221213	-27.74	1671	20230726	26.27	2885	-26.86	20230103	1671	26.27	20230726	2920	-27.74	20221213	1671	26.27	20230726	0.75	N	034940	500	154 억		260332	N	N	0	N	00	N