KissMeData/222110/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	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	150	2	2.75	55525060	9968	560.31	5460	5700	5430	7080	3820	5450	5570.33	8.62	0	-528	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	598	-13.30	3.47	12	0.09	-421.00	1613.00	7780	20230111	-28.02	3930	20230726	42.49	7780	-28.02	20230111	3930	42.49	20230726	7780	-28.02	20230111	3930	42.49	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
3	20231130	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	190	2	3.49	53308390	9571	538.00	5460	5700	5430	7080	3820	5450	5569.78	8.62	0	-528	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	602	-13.40	3.50	12	0.09	-421.00	1613.00	7780	20230111	-27.51	3930	20230726	43.51	7780	-27.51	20230111	3930	43.51	20230726	7780	-27.51	20230111	3930	43.51	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
4	20231130	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	200	2	3.67	50757710	9118	512.54	5460	5700	5430	7080	3820	5450	5566.76	8.62	0	-527	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	603	-13.42	3.50	12	0.09	-421.00	1613.00	7780	20230111	-27.38	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	7780	-27.38	20230111	3930	43.77	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
5	20231130	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	220	2	4.04	49692080	8930	501.97	5460	5700	5430	7080	3820	5450	5564.62	8.62	0	-527	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	605	-13.47	3.52	12	0.08	-421.00	1613.00	7780	20230111	-27.12	3930	20230726	44.27	7780	-27.12	20230111	3930	44.27	20230726	7780	-27.12	20230111	3930	44.27	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
6	20231130	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	230	2	4.22	47230870	8494	477.46	5460	5700	5430	7080	3820	5450	5560.50	8.62	0	-516	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	606	-13.49	3.52	12	0.08	-421.00	1613.00	7780	20230111	-26.99	3930	20230726	44.53	7780	-26.99	20230111	3930	44.53	20230726	7780	-26.99	20230111	3930	44.53	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
7	20231130	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	210	2	3.85	37732630	6820	383.36	5460	5660	5430	7080	3820	5450	5532.64	8.62	0	-385	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	604	-13.44	3.51	12	0.06	-421.00	1613.00	7780	20230111	-27.25	3930	20230726	44.02	7780	-27.25	20230111	3930	44.02	20230726	7780	-27.25	20230111	3930	44.02	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
8	20231130	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	30	2	0.55	1061900	194	10.91	5460	5500	5430	7080	3820	5450	5473.71	8.62	0	-3	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.00	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
9	20231130	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	5460	1	0.06	5460	5460	5460	7080	3820	5450	5460.00	8.62	0	0	5563	5506	5413	5356	5263	5535	5385	53	1630	500	3480	10	1	10677630	583	-12.97	3.38	12	0.00	-421.00	1613.00	7780	20230111	-29.82	3930	20230726	38.93	7780	-29.82	20230111	3930	38.93	20230726	7780	-29.82	20230111	3930	38.93	20230726	0.00	N	222110	500	53 억		920168	N	N	0	N	00	N
10	20231129	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	60	2	1.11	9655790	1779	83.92	5370	5470	5320	7000	3780	5390	5427.65	8.62	0	-227	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	582	-12.95	3.38	12	0.02	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
11	20231129	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	60	2	1.11	9655790	1779	83.92	5370	5470	5320	7000	3780	5390	5427.65	8.62	0	-227	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	582	-12.95	3.38	12	0.02	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
12	20231129	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	80	2	1.48	9590370	1767	83.35	5370	5470	5320	7000	3780	5390	5427.49	8.62	0	-227	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	584	-12.99	3.39	12	0.02	-421.00	1613.00	7780	20230111	-29.69	3930	20230726	39.19	7780	-29.69	20230111	3930	39.19	20230726	7780	-29.69	20230111	3930	39.19	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
13	20231129	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	50	2	0.93	3675160	680	32.08	5370	5450	5320	7000	3780	5390	5404.65	8.62	0	-218	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	581	-12.92	3.37	12	0.01	-421.00	1613.00	7780	20230111	-30.08	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	7780	-30.08	20230111	3930	38.42	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
14	20231129	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	50	2	0.93	3615420	669	31.56	5370	5450	5320	7000	3780	5390	5404.22	8.62	0	-218	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	581	-12.92	3.37	12	0.01	-421.00	1613.00	7780	20230111	-30.08	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	7780	-30.08	20230111	3930	38.42	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
15	20231129	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	3115850	577	27.22	5370	5450	5320	7000	3780	5390	5400.09	8.62	0	-183	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	579	-12.87	3.36	12	0.01	-421.00	1613.00	7780	20230111	-30.33	3930	20230726	37.91	7780	-30.33	20230111	3930	37.91	20230726	7780	-30.33	20230111	3930	37.91	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
16	20231129	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	60	2	1.11	3002030	556	26.23	5370	5450	5320	7000	3780	5390	5399.33	8.62	0	-162	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	582	-12.95	3.38	12	0.01	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
17	20231129	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-70	5	-1.30	10690	2	0.09	5370	5370	5320	7000	3780	5390	5345.00	8.62	0	1	5456	5422	5366	5332	5276	5440	5350	53	1610	500	3440	10	1	10677630	568	-12.64	3.30	12	0.00	-421.00	1613.00	7780	20230111	-31.62	3930	20230726	35.37	7780	-31.62	20230111	3930	35.37	20230726	7780	-31.62	20230111	3930	35.37	20230726	0.00	N	222110	500	53 억		920395	N	N	0	N	00	N
18	20231128	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	60	2	1.13	11320640	2120	55.88	5320	5400	5310	6920	3740	5330	5339.92	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	576	-12.80	3.34	12	0.02	-421.00	1613.00	7780	20230111	-30.72	3930	20230726	37.15	7780	-30.72	20230111	3930	37.15	20230726	7780	-30.72	20230111	3930	37.15	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
19	20231128	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	60	2	1.13	11288300	2114	55.72	5320	5400	5310	6920	3740	5330	5339.78	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	576	-12.80	3.34	12	0.02	-421.00	1613.00	7780	20230111	-30.72	3930	20230726	37.15	7780	-30.72	20230111	3930	37.15	20230726	7780	-30.72	20230111	3930	37.15	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
20	20231128	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	30	2	0.56	10638970	1993	52.53	5320	5390	5310	6920	3740	5330	5338.17	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	572	-12.73	3.32	12	0.02	-421.00	1613.00	7780	20230111	-31.11	3930	20230726	36.39	7780	-31.11	20230111	3930	36.39	20230726	7780	-31.11	20230111	3930	36.39	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
21	20231128	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	20	2	0.38	10612210	1988	52.40	5320	5390	5310	6920	3740	5330	5338.13	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	571	-12.71	3.32	12	0.02	-421.00	1613.00	7780	20230111	-31.23	3930	20230726	36.13	7780	-31.23	20230111	3930	36.13	20230726	7780	-31.23	20230111	3930	36.13	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
22	20231128	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	20	2	0.38	10505210	1968	51.87	5320	5390	5310	6920	3740	5330	5338.01	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	571	-12.71	3.32	12	0.02	-421.00	1613.00	7780	20230111	-31.23	3930	20230726	36.13	7780	-31.23	20230111	3930	36.13	20230726	7780	-31.23	20230111	3930	36.13	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
23	20231128	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	30	2	0.56	10312610	1932	50.92	5320	5390	5310	6920	3740	5330	5337.79	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	572	-12.73	3.32	12	0.02	-421.00	1613.00	7780	20230111	-31.11	3930	20230726	36.39	7780	-31.11	20230111	3930	36.39	20230726	7780	-31.11	20230111	3930	36.39	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
24	20231128	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	30	2	0.56	10312610	1932	50.92	5320	5390	5310	6920	3740	5330	5337.79	8.62	0	-16	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	572	-12.73	3.32	12	0.02	-421.00	1613.00	7780	20230111	-31.11	3930	20230726	36.39	7780	-31.11	20230111	3930	36.39	20230726	7780	-31.11	20230111	3930	36.39	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
25	20231128	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	40	2	0.75	3447040	642	16.92	5320	5390	5320	6920	3740	5330	5369.22	8.62	0	87	5570	5450	5390	5270	5210	5420	5240	53	1590	500	3410	10	1	10677630	573	-12.76	3.33	12	0.01	-421.00	1613.00	7780	20230111	-30.98	3930	20230726	36.64	7780	-30.98	20230111	3930	36.64	20230726	7780	-30.98	20230111	3930	36.64	20230726	0.00	N	222110	500	53 억		920411	N	N	0	N	00	N
26	20231127	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-150	5	-2.74	20356290	3790	102.13	5460	5510	5330	7120	3840	5480	5371.06	8.62	0	-305	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	569	-12.66	3.30	12	0.04	-421.00	1613.00	7780	20230111	-31.49	3930	20230726	35.62	7780	-31.49	20230111	3930	35.62	20230726	7780	-31.49	20230111	3930	35.62	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
27	20231127	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	3135730	575	15.49	5460	5510	5410	7120	3840	5480	5453.44	8.62	0	-36	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
28	20231127	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	3113870	571	15.39	5460	5510	5410	7120	3840	5480	5453.36	8.62	0	-34	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
29	20231127	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	3113870	571	15.39	5460	5510	5410	7120	3840	5480	5453.36	8.62	0	-34	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
30	20231127	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	2988160	548	14.77	5460	5510	5410	7120	3840	5480	5452.85	8.62	0	-34	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
31	20231127	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	10	2	0.18	2916920	535	14.42	5460	5510	5410	7120	3840	5480	5452.19	8.62	0	-34	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	586	-13.04	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.43	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	7780	-29.43	20230111	3930	39.69	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
32	20231127	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	10	2	0.18	1166640	213	5.74	5460	5510	5460	7120	3840	5480	5477.18	8.62	0	-34	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	586	-13.04	3.40	12	0.00	-421.00	1613.00	7780	20230111	-29.43	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	7780	-29.43	20230111	3930	39.69	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
33	20231127	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	289620	53	1.43	5460	5480	5460	7120	3840	5480	5464.53	8.62	0	0	5660	5570	5500	5410	5340	5615	5455	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.00	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920716	N	N	0	N	00	N
34	20231124	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	30	2	0.55	20399650	3711	68.54	5450	5590	5430	7080	3820	5450	5497.19	8.62	0	-119	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.03	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
35	20231124	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	50	2	0.92	18843330	3427	63.30	5450	5590	5430	7080	3820	5450	5498.49	8.62	0	140	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	587	-13.06	3.41	12	0.03	-421.00	1613.00	7780	20230111	-29.31	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	7780	-29.31	20230111	3930	39.95	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
36	20231124	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	60	2	1.10	18678330	3397	62.74	5450	5590	5430	7080	3820	5450	5498.48	8.62	0	140	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	588	-13.09	3.42	12	0.03	-421.00	1613.00	7780	20230111	-29.18	3930	20230726	40.20	7780	-29.18	20230111	3930	40.20	20230726	7780	-29.18	20230111	3930	40.20	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
37	20231124	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	70	2	1.28	18568130	3377	62.38	5450	5590	5430	7080	3820	5450	5498.41	8.62	0	140	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	589	-13.11	3.42	12	0.03	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
38	20231124	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	70	2	1.28	15697830	2857	52.77	5450	5590	5430	7080	3820	5450	5494.52	8.62	0	652	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	589	-13.11	3.42	12	0.03	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
39	20231124	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	50	2	0.92	11674710	2123	39.21	5450	5590	5430	7080	3820	5450	5499.16	8.62	0	867	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	587	-13.06	3.41	12	0.02	-421.00	1613.00	7780	20230111	-29.31	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	7780	-29.31	20230111	3930	39.95	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
40	20231124	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	10667250	1938	35.80	5450	5590	5450	7080	3820	5450	5504.26	8.62	0	868	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	582	-12.95	3.38	12	0.02	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
41	20231124	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	589680	108	1.99	5450	5530	5450	7080	3820	5450	5460.00	8.62	0	0	5636	5542	5496	5402	5356	5520	5380	53	1630	500	3480	10	1	10677630	583	-12.97	3.38	12	0.00	-421.00	1613.00	7780	20230111	-29.82	3930	20230726	38.93	7780	-29.82	20230111	3930	38.93	20230726	7780	-29.82	20230111	3930	38.93	20230726	0.00	N	222110	500	53 억		920735	N	N	0	N	00	N
42	20231123	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-80	5	-1.45	29746140	5414	467.93	5500	5590	5450	7180	3880	5530	5494.30	8.62	0	-46	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	582	-12.95	3.38	12	0.05	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
43	20231123	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-10	5	-0.18	15847720	2875	248.49	5500	5590	5480	7180	3880	5530	5512.25	8.62	0	66	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	589	-13.11	3.42	12	0.03	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
44	20231123	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	50	2	0.90	9853910	1782	154.02	5500	5590	5480	7180	3880	5530	5529.69	8.62	0	-47	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	596	-13.25	3.46	12	0.02	-421.00	1613.00	7780	20230111	-28.28	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	7780	-28.28	20230111	3930	41.98	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
45	20231123	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	50	2	0.90	9809460	1774	153.33	5500	5590	5480	7180	3880	5530	5529.57	8.62	0	-47	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	596	-13.25	3.46	12	0.02	-421.00	1613.00	7780	20230111	-28.28	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	7780	-28.28	20230111	3930	41.98	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
46	20231123	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	6661130	1206	104.24	5500	5530	5480	7180	3880	5530	5523.33	8.62	0	-20	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
47	20231123	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	6075520	1100	95.07	5500	5530	5480	7180	3880	5530	5523.20	8.62	0	-11	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
48	20231123	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	5147660	931	80.47	5500	5530	5480	7180	3880	5530	5529.17	8.62	0	-11	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
49	20231123	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	8.62	0	0	5583	5556	5513	5486	5443	5570	5500	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.00	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920781	N	N	0	N	00	N
50	20231122	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	6363470	1157	30.71	5470	5540	5470	7170	3870	5520	5499.97	8.62	0	-7	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
51	20231122	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	0	3	0.00	5186790	943	25.03	5470	5540	5470	7170	3870	5520	5500.31	8.62	0	-4	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	589	-13.11	3.42	12	0.01	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
52	20231122	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	5131590	933	24.77	5470	5540	5470	7170	3870	5520	5500.10	8.62	0	-4	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.01	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
53	20231122	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	0	3	0.00	4850060	882	23.41	5470	5540	5470	7170	3870	5520	5498.93	8.62	0	0	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	589	-13.11	3.42	12	0.01	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
54	20231122	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	0	3	0.00	4850060	882	23.41	5470	5540	5470	7170	3870	5520	5498.93	8.62	0	0	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	589	-13.11	3.42	12	0.01	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
55	20231122	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	0	3	0.00	4794850	872	23.15	5470	5540	5470	7170	3870	5520	5498.68	8.62	0	0	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	589	-13.11	3.42	12	0.01	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
56	20231122	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	1764520	321	8.52	5470	5540	5470	7170	3870	5520	5496.95	8.62	0	0	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	590	-13.14	3.43	12	0.00	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
57	20231122	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	20	2	0.36	11010	2	0.05	5470	5540	5470	7170	3870	5520	5505.00	8.62	0	0	5586	5552	5506	5472	5426	5570	5490	53	1650	500	3530	10	1	10677630	592	-13.16	3.43	12	0.00	-421.00	1613.00	7780	20230111	-28.79	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	7780	-28.79	20230111	3930	40.97	20230726	0.00	N	222110	500	53 억		920788	N	N	0	N	00	N
58	20231121	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	10	2	0.18	20801580	3767	147.90	5510	5540	5460	7160	3860	5510	5522.05	8.62	0	-154	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	589	-13.11	3.42	12	0.04	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
59	20231121	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	20	2	0.36	20476380	3708	145.58	5510	5540	5460	7160	3860	5510	5522.22	8.62	0	-151	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	590	-13.14	3.43	12	0.03	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
60	20231121	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	20	2	0.36	14050890	2544	99.88	5510	5540	5460	7160	3860	5510	5523.15	8.62	0	-108	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	590	-13.14	3.43	12	0.02	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
61	20231121	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	20	2	0.36	14050890	2544	99.88	5510	5540	5460	7160	3860	5510	5523.15	8.62	0	-108	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	590	-13.14	3.43	12	0.02	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
62	20231121	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	30	2	0.54	11812180	2137	83.90	5510	5540	5460	7160	3860	5510	5527.46	8.62	0	-108	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	592	-13.16	3.43	12	0.02	-421.00	1613.00	7780	20230111	-28.79	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	7780	-28.79	20230111	3930	40.97	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
63	20231121	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	30	2	0.54	5718190	1037	40.71	5510	5540	5460	7160	3860	5510	5514.17	8.62	0	-43	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	592	-13.16	3.43	12	0.01	-421.00	1613.00	7780	20230111	-28.79	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	7780	-28.79	20230111	3930	40.97	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
64	20231121	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	10	2	0.18	3389210	614	24.11	5510	5530	5460	7160	3860	5510	5519.89	8.62	0	-19	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	589	-13.11	3.42	12	0.01	-421.00	1613.00	7780	20230111	-29.05	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	7780	-29.05	20230111	3930	40.46	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
65	20231121	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	20	2	0.36	2548860	462	18.14	5510	5530	5510	7160	3860	5510	5517.01	8.62	0	-19	5610	5560	5480	5430	5350	5585	5455	53	1650	500	3520	10	1	10677630	590	-13.14	3.43	12	0.00	-421.00	1613.00	7780	20230111	-28.92	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	7780	-28.92	20230111	3930	40.71	20230726	0.00	N	222110	500	53 억		920942	N	N	0	N	00	N
66	20231120	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	30	2	0.55	13908370	2546	130.70	5490	5530	5400	7120	3840	5480	5462.83	8.63	0	-107	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	588	-13.09	3.42	12	0.02	-421.00	1613.00	7780	20230111	-29.18	3930	20230726	40.20	7780	-29.18	20230111	3930	40.20	20230726	7780	-29.18	20230111	3930	40.20	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
67	20231120	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	7688530	1415	72.64	5490	5490	5400	7120	3840	5480	5433.59	8.63	0	-106	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
68	20231120	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-40	5	-0.73	2241300	412	21.15	5490	5490	5410	7120	3840	5480	5440.05	8.63	0	-93	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	581	-12.92	3.37	12	0.00	-421.00	1613.00	7780	20230111	-30.08	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	7780	-30.08	20230111	3930	38.42	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
69	20231120	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-40	5	-0.73	1097330	201	10.32	5490	5490	5440	7120	3840	5480	5459.35	8.63	0	-93	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	581	-12.92	3.37	12	0.00	-421.00	1613.00	7780	20230111	-30.08	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	7780	-30.08	20230111	3930	38.42	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
70	20231120	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	153350	28	1.44	5490	5490	5450	7120	3840	5480	5476.79	8.63	0	0	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	583	-12.97	3.38	12	0.00	-421.00	1613.00	7780	20230111	-29.82	3930	20230726	38.93	7780	-29.82	20230111	3930	38.93	20230726	7780	-29.82	20230111	3930	38.93	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
71	20231120	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-30	5	-0.55	131500	24	1.23	5490	5490	5450	7120	3840	5480	5479.17	8.63	0	0	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	582	-12.95	3.38	12	0.00	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
72	20231120	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	16450	3	0.15	5490	5490	5480	7120	3840	5480	5483.33	8.63	0	0	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	585	-13.02	3.40	12	0.00	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
73	20231120	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	10	2	0.18	5490	1	0.05	5490	5490	5490	7120	3840	5480	5490.00	8.63	0	0	5553	5516	5453	5416	5353	5535	5435	53	1640	500	3500	10	1	10677630	586	-13.04	3.40	12	0.00	-421.00	1613.00	7780	20230111	-29.43	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	7780	-29.43	20230111	3930	39.69	20230726	0.00	N	222110	500	53 억		921049	N	N	0	N	00	N
74	20231117	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	40	2	0.74	10627450	1948	47.00	5410	5490	5390	7070	3810	5440	5455.57	8.63	0	-413	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.02	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
75	20231117	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	40	2	0.74	9883320	1812	43.72	5410	5490	5390	7070	3810	5440	5454.37	8.63	0	-345	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.02	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
76	20231117	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	40	2	0.74	9877840	1811	43.69	5410	5490	5390	7070	3810	5440	5454.36	8.63	0	-344	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.02	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
77	20231117	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	40	2	0.74	9527120	1747	42.15	5410	5490	5390	7070	3810	5440	5453.42	8.63	0	-289	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.02	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
78	20231117	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	30	2	0.55	8640670	1585	38.24	5410	5490	5390	7070	3810	5440	5451.53	8.63	0	-281	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	584	-12.99	3.39	12	0.01	-421.00	1613.00	7780	20230111	-29.69	3930	20230726	39.19	7780	-29.69	20230111	3930	39.19	20230726	7780	-29.69	20230111	3930	39.19	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
79	20231117	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	40	2	0.74	7966860	1462	35.27	5410	5490	5390	7070	3810	5440	5449.29	8.63	0	-261	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	585	-13.02	3.40	12	0.01	-421.00	1613.00	7780	20230111	-29.56	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	7780	-29.56	20230111	3930	39.44	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
80	20231117	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	30	2	0.55	5546230	1019	24.58	5410	5490	5390	7070	3810	5440	5442.82	8.63	0	-250	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	584	-12.99	3.39	12	0.01	-421.00	1613.00	7780	20230111	-29.69	3930	20230726	39.19	7780	-29.69	20230111	3930	39.19	20230726	7780	-29.69	20230111	3930	39.19	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
81	20231117	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-30	5	-0.55	3220550	592	14.28	5410	5490	5390	7070	3810	5440	5440.12	8.63	0	-104	5566	5502	5406	5342	5246	5535	5375	53	1630	500	3480	10	1	10677630	578	-12.85	3.35	12	0.01	-421.00	1613.00	7780	20230111	-30.46	3930	20230726	37.66	7780	-30.46	20230111	3930	37.66	20230726	7780	-30.46	20230111	3930	37.66	20230726	0.00	N	222110	500	53 억		921462	N	N	0	N	00	N
82	20231116	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	70	2	1.30	22214590	4126	151.80	5340	5470	5310	6980	3760	5370	5384.05	8.64	0	-637	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	581	-12.92	3.37	12	0.04	-421.00	1613.00	7780	20230111	-30.08	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	7780	-30.08	20230111	3930	38.42	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
83	20231116	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	60	2	1.12	18827210	3493	128.51	5340	5470	5310	6980	3760	5370	5389.98	8.64	0	-630	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	580	-12.90	3.37	12	0.03	-421.00	1613.00	7780	20230111	-30.21	3930	20230726	38.17	7780	-30.21	20230111	3930	38.17	20230726	7780	-30.21	20230111	3930	38.17	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
84	20231116	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	60	2	1.12	18794680	3487	128.29	5340	5470	5310	6980	3760	5370	5389.93	8.64	0	-625	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	580	-12.90	3.37	12	0.03	-421.00	1613.00	7780	20230111	-30.21	3930	20230726	38.17	7780	-30.21	20230111	3930	38.17	20230726	7780	-30.21	20230111	3930	38.17	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
85	20231116	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	70	2	1.30	17542340	3256	119.79	5340	5470	5310	6980	3760	5370	5387.70	8.64	0	-638	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	581	-12.92	3.37	12	0.03	-421.00	1613.00	7780	20230111	-30.08	3930	20230726	38.42	7780	-30.08	20230111	3930	38.42	20230726	7780	-30.08	20230111	3930	38.42	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
86	20231116	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	90	2	1.68	16830550	3124	114.94	5340	5470	5310	6980	3760	5370	5387.50	8.64	0	-632	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	583	-12.97	3.38	12	0.03	-421.00	1613.00	7780	20230111	-29.82	3930	20230726	38.93	7780	-29.82	20230111	3930	38.93	20230726	7780	-29.82	20230111	3930	38.93	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
87	20231116	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	5974140	1116	41.06	5340	5400	5320	6980	3760	5370	5353.17	8.64	0	-379	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	574	-12.78	3.34	12	0.01	-421.00	1613.00	7780	20230111	-30.85	3930	20230726	36.90	7780	-30.85	20230111	3930	36.90	20230726	7780	-30.85	20230111	3930	36.90	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
88	20231116	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	16020	3	0.11	5340	5340	5340	6980	3760	5370	5340.00	8.64	0	0	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	570	-12.68	3.31	12	0.00	-421.00	1613.00	7780	20230111	-31.36	3930	20230726	35.88	7780	-31.36	20230111	3930	35.88	20230726	7780	-31.36	20230111	3930	35.88	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
89	20231116	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	0	3	0.00	0	0	0.00	0	0	0	6980	3760	5370	0.00	8.64	0	0	5516	5442	5376	5302	5236	5480	5340	53	1610	500	3430	10	1	10677630	573	-12.76	3.33	12	0.00	-421.00	1613.00	7780	20230111	-30.98	3930	20230726	36.64	7780	-30.98	20230111	3930	36.64	20230726	7780	-30.98	20230111	3930	36.64	20230726	0.00	N	222110	500	53 억		922099	N	N	0	N	00	N
90	20231115	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	50	2	0.94	14612590	2718	26.88	5320	5450	5310	6910	3730	5320	5376.23	8.64	0	-278	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	573	-12.76	3.33	12	0.03	-421.00	1613.00	7780	20230111	-30.98	3930	20230726	36.64	7780	-30.98	20230111	3930	36.64	20230726	7780	-30.98	20230111	3930	36.64	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
91	20231115	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	50	2	0.94	13973540	2599	25.70	5320	5450	5310	6910	3730	5320	5376.51	8.64	0	-248	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	573	-12.76	3.33	12	0.02	-421.00	1613.00	7780	20230111	-30.98	3930	20230726	36.64	7780	-30.98	20230111	3930	36.64	20230726	7780	-30.98	20230111	3930	36.64	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
92	20231115	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	70	2	1.32	13637610	2536	25.08	5320	5450	5310	6910	3730	5320	5377.61	8.64	0	-248	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	576	-12.80	3.34	12	0.02	-421.00	1613.00	7780	20230111	-30.72	3930	20230726	37.15	7780	-30.72	20230111	3930	37.15	20230726	7780	-30.72	20230111	3930	37.15	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
93	20231115	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	100	2	1.88	13018330	2421	23.94	5320	5450	5310	6910	3730	5320	5377.25	8.64	0	-196	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	579	-12.87	3.36	12	0.02	-421.00	1613.00	7780	20230111	-30.33	3930	20230726	37.91	7780	-30.33	20230111	3930	37.91	20230726	7780	-30.33	20230111	3930	37.91	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
94	20231115	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	100	2	1.88	11554100	2150	21.26	5320	5450	5310	6910	3730	5320	5374.00	8.64	0	-21	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	579	-12.87	3.36	12	0.02	-421.00	1613.00	7780	20230111	-30.33	3930	20230726	37.91	7780	-30.33	20230111	3930	37.91	20230726	7780	-30.33	20230111	3930	37.91	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
95	20231115	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	110	2	2.07	7073510	1310	12.96	5320	5450	5320	6910	3730	5320	5399.63	8.64	0	-17	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	580	-12.90	3.37	12	0.01	-421.00	1613.00	7780	20230111	-30.21	3930	20230726	38.17	7780	-30.21	20230111	3930	38.17	20230726	7780	-30.21	20230111	3930	38.17	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
96	20231115	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	130	2	2.44	7062650	1308	12.94	5320	5450	5320	6910	3730	5320	5399.58	8.64	0	-17	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	582	-12.95	3.38	12	0.01	-421.00	1613.00	7780	20230111	-29.95	3930	20230726	38.68	7780	-29.95	20230111	3930	38.68	20230726	7780	-29.95	20230111	3930	38.68	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
97	20231115	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	50	2	0.94	122440	23	0.23	5320	5370	5320	6910	3730	5320	5323.48	8.64	0	-2	5733	5526	5193	4986	4653	5630	5090	53	1590	500	3400	10	1	10677630	573	-12.76	3.33	12	0.00	-421.00	1613.00	7780	20230111	-30.98	3930	20230726	36.64	7780	-30.98	20230111	3930	36.64	20230726	7780	-30.98	20230111	3930	36.64	20230726	0.00	N	222110	500	53 억		922377	N	N	0	N	00	N
98	20231114	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	350	2	7.04	51869890	10021	60.39	4860	5400	4860	6460	3480	4970	5176.12	8.64	0	-486	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	10	1	10677630	568	-12.64	3.30	12	0.09	-421.00	1613.00	7780	20230111	-31.62	3930	20230726	35.37	7780	-31.62	20230111	3930	35.37	20230726	7780	-31.62	20230111	3930	35.37	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
99	20231114	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	350	2	7.04	51109130	9878	59.53	4860	5400	4860	6460	3480	4970	5174.04	8.64	0	-486	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	10	1	10677630	568	-12.64	3.30	12	0.09	-421.00	1613.00	7780	20230111	-31.62	3930	20230726	35.37	7780	-31.62	20230111	3930	35.37	20230726	7780	-31.62	20230111	3930	35.37	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
100	20231114	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	370	2	7.44	40900550	7964	47.99	4860	5400	4860	6460	3480	4970	5135.68	8.64	0	-589	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	10	1	10677630	570	-12.68	3.31	12	0.07	-421.00	1613.00	7780	20230111	-31.36	3930	20230726	35.88	7780	-31.36	20230111	3930	35.88	20230726	7780	-31.36	20230111	3930	35.88	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
101	20231114	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	280	2	5.63	28498770	5619	33.86	4860	5270	4860	6460	3480	4970	5071.86	8.64	0	-723	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	10	1	10677630	561	-12.47	3.25	12	0.05	-421.00	1613.00	7780	20230111	-32.52	3930	20230726	33.59	7780	-32.52	20230111	3930	33.59	20230726	7780	-32.52	20230111	3930	33.59	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
102	20231114	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	230	2	4.63	22946930	4552	27.43	4860	5200	4860	6460	3480	4970	5041.07	8.64	0	-683	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	10	1	10677630	555	-12.35	3.22	12	0.04	-421.00	1613.00	7780	20230111	-33.16	3930	20230726	32.32	7780	-33.16	20230111	3930	32.32	20230726	7780	-33.16	20230111	3930	32.32	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
103	20231114	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	90	2	1.81	11028565	2212	13.33	4860	5060	4860	6460	3480	4970	4985.79	8.64	0	-421	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	10	1	10677630	540	-12.02	3.14	12	0.02	-421.00	1613.00	7780	20230111	-34.96	3930	20230726	28.75	7780	-34.96	20230111	3930	28.75	20230726	7780	-34.96	20230111	3930	28.75	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
104	20231114	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	10	2	0.20	3359660	682	4.11	4860	4980	4860	6460	3480	4970	4926.19	8.64	0	-167	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	5	1	10677630	532	-11.83	3.09	12	0.01	-421.00	1613.00	7780	20230111	-35.99	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	7780	-35.99	20230111	3930	26.72	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
105	20231114	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-75	5	-1.51	14615	3	0.02	4860	4895	4860	6460	3480	4970	4871.67	8.64	0	-1	5113	5041	4898	4826	4683	5077	4862	53	1490	500	3180	5	1	10677630	523	-11.63	3.03	12	0.00	-421.00	1613.00	7780	20230111	-37.08	3930	20230726	24.55	7780	-37.08	20230111	3930	24.55	20230726	7780	-37.08	20230111	3930	24.55	20230726	0.00	N	222110	500	53 억		922863	N	N	0	N	00	N
106	20231113	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	60	2	1.22	80167535	16594	148.49	4910	4970	4755	6380	3440	4910	4831.12	8.65	0	-679	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	531	-11.81	3.08	12	0.16	-421.00	1613.00	7780	20230111	-36.12	3930	20230726	26.46	7780	-36.12	20230111	3930	26.46	20230726	7780	-36.12	20230111	3930	26.46	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
107	20231113	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-135	5	-2.75	61646770	12739	114.00	4910	4930	4755	6380	3440	4910	4839.22	8.65	0	-567	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	510	-11.34	2.96	12	0.12	-421.00	1613.00	7780	20230111	-38.62	3930	20230726	21.50	7780	-38.62	20230111	3930	21.50	20230726	7780	-38.62	20230111	3930	21.50	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
108	20231113	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-50	5	-1.02	61603820	12730	113.91	4910	4930	4755	6380	3440	4910	4839.26	8.65	0	-560	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	519	-11.54	3.01	12	0.12	-421.00	1613.00	7780	20230111	-37.53	3930	20230726	23.66	7780	-37.53	20230111	3930	23.66	20230726	7780	-37.53	20230111	3930	23.66	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
109	20231113	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-110	5	-2.24	55100890	11374	101.78	4910	4930	4755	6380	3440	4910	4844.46	8.65	0	-467	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	513	-11.40	2.98	12	0.11	-421.00	1613.00	7780	20230111	-38.30	3930	20230726	22.14	7780	-38.30	20230111	3930	22.14	20230726	7780	-38.30	20230111	3930	22.14	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
110	20231113	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-130	5	-2.65	51738185	10670	95.48	4910	4930	4770	6380	3440	4910	4848.94	8.65	0	-307	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	510	-11.35	2.96	12	0.10	-421.00	1613.00	7780	20230111	-38.56	3930	20230726	21.63	7780	-38.56	20230111	3930	21.63	20230726	7780	-38.56	20230111	3930	21.63	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
111	20231113	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-95	5	-1.93	51094310	10536	94.28	4910	4930	4770	6380	3440	4910	4849.50	8.65	0	-177	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	514	-11.44	2.99	12	0.10	-421.00	1613.00	7780	20230111	-38.11	3930	20230726	22.52	7780	-38.11	20230111	3930	22.52	20230726	7780	-38.11	20230111	3930	22.52	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
112	20231113	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-115	5	-2.34	42318825	8706	77.91	4910	4930	4770	6380	3440	4910	4860.88	8.65	0	-96	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	512	-11.39	2.97	12	0.08	-421.00	1613.00	7780	20230111	-38.37	3930	20230726	22.01	7780	-38.37	20230111	3930	22.01	20230726	7780	-38.37	20230111	3930	22.01	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
113	20231113	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	0	3	0.00	390980	80	0.72	4910	4910	4880	6380	3440	4910	4887.25	8.65	0	56	5163	5036	4943	4816	4723	4990	4770	53	1470	500	3140	5	1	10677630	524	-11.66	3.04	12	0.00	-421.00	1613.00	7780	20230111	-36.89	3930	20230726	24.94	7780	-36.89	20230111	3930	24.94	20230726	7780	-36.89	20230111	3930	24.94	20230726	0.00	N	222110	500	53 억		923542	N	N	0	N	00	N
114	20231110	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-150	5	-2.96	54866525	11175	100.66	5000	5070	4850	6570	3550	5060	4909.76	8.64	0	463	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	524	-11.66	3.04	12	0.10	-421.00	1613.00	7780	20230111	-36.89	3930	20230726	24.94	7780	-36.89	20230111	3930	24.94	20230726	7780	-36.89	20230111	3930	24.94	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
115	20231110	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-165	5	-3.26	52079070	10606	95.53	5000	5070	4850	6570	3550	5060	4910.34	8.64	0	692	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	523	-11.63	3.03	12	0.10	-421.00	1613.00	7780	20230111	-37.08	3930	20230726	24.55	7780	-37.08	20230111	3930	24.55	20230726	7780	-37.08	20230111	3930	24.55	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
116	20231110	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-110	5	-2.17	44619745	9072	81.72	5000	5070	4850	6570	3550	5060	4918.40	8.64	0	1484	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	529	-11.76	3.07	12	0.08	-421.00	1613.00	7780	20230111	-36.38	3930	20230726	25.95	7780	-36.38	20230111	3930	25.95	20230726	7780	-36.38	20230111	3930	25.95	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
117	20231110	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-105	5	-2.08	44039060	8953	80.64	5000	5070	4850	6570	3550	5060	4918.92	8.64	0	1487	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	529	-11.77	3.07	12	0.08	-421.00	1613.00	7780	20230111	-36.31	3930	20230726	26.08	7780	-36.31	20230111	3930	26.08	20230726	7780	-36.31	20230111	3930	26.08	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
118	20231110	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-120	5	-2.37	43870990	8919	80.34	5000	5070	4850	6570	3550	5060	4918.82	8.64	0	1489	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	527	-11.73	3.06	12	0.08	-421.00	1613.00	7780	20230111	-36.50	3930	20230726	25.70	7780	-36.50	20230111	3930	25.70	20230726	7780	-36.50	20230111	3930	25.70	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
119	20231110	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-140	5	-2.77	41706275	8479	76.37	5000	5070	4850	6570	3550	5060	4918.77	8.64	0	1467	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	525	-11.69	3.05	12	0.08	-421.00	1613.00	7780	20230111	-36.76	3930	20230726	25.19	7780	-36.76	20230111	3930	25.19	20230726	7780	-36.76	20230111	3930	25.19	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
120	20231110	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-115	5	-2.27	24033955	4864	43.81	5000	5070	4880	6570	3550	5060	4941.19	8.64	0	773	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	5	1	10677630	528	-11.75	3.07	12	0.05	-421.00	1613.00	7780	20230111	-36.44	3930	20230726	25.83	7780	-36.44	20230111	3930	25.83	20230726	7780	-36.44	20230111	3930	25.83	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
121	20231110	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	10	2	0.20	1060830	212	1.91	5000	5070	5000	6570	3550	5060	5003.92	8.64	0	132	5233	5146	5063	4976	4893	5105	4935	53	1510	500	3230	10	1	10677630	541	-12.04	3.14	12	0.00	-421.00	1613.00	7780	20230111	-34.83	3930	20230726	29.01	7780	-34.83	20230111	3930	29.01	20230726	7780	-34.83	20230111	3930	29.01	20230726	0.00	N	222110	500	53 억		923079	N	N	0	N	00	N
122	20231109	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-90	5	-1.75	55981555	11098	52.89	5090	5150	4980	6690	3610	5150	5044.29	8.66	0	-2023	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	540	-12.02	3.14	12	0.10	-421.00	1613.00	7820	20221107	-35.29	3930	20230726	28.75	7780	-34.96	20230111	3930	28.75	20230726	7780	-34.96	20230111	3930	28.75	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
123	20231109	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-110	5	-2.14	54930325	10889	51.89	5090	5150	4980	6690	3610	5150	5044.57	8.66	0	-1863	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	538	-11.97	3.12	12	0.10	-421.00	1613.00	7820	20221107	-35.55	3930	20230726	28.24	7780	-35.22	20230111	3930	28.24	20230726	7780	-35.22	20230111	3930	28.24	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
124	20231109	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-120	5	-2.33	54340940	10771	51.33	5090	5150	4980	6690	3610	5150	5045.12	8.66	0	-1857	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	537	-11.95	3.12	12	0.10	-421.00	1613.00	7820	20221107	-35.68	3930	20230726	27.99	7780	-35.35	20230111	3930	27.99	20230726	7780	-35.35	20230111	3930	27.99	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
125	20231109	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-80	5	-1.55	41174370	8149	38.83	5090	5150	4995	6690	3610	5150	5052.69	8.66	0	-1180	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	541	-12.04	3.14	12	0.08	-421.00	1613.00	7820	20221107	-35.17	3930	20230726	29.01	7780	-34.83	20230111	3930	29.01	20230726	7780	-34.83	20230111	3930	29.01	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
126	20231109	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-90	5	-1.75	40794330	8073	38.47	5090	5150	5000	6690	3610	5150	5053.18	8.66	0	-1173	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	540	-12.02	3.14	12	0.08	-421.00	1613.00	7820	20221107	-35.29	3930	20230726	28.75	7780	-34.96	20230111	3930	28.75	20230726	7780	-34.96	20230111	3930	28.75	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
127	20231109	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-90	5	-1.75	37671080	7451	35.51	5090	5150	5000	6690	3610	5150	5055.84	8.66	0	-795	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	540	-12.02	3.14	12	0.07	-421.00	1613.00	7820	20221107	-35.29	3930	20230726	28.75	7780	-34.96	20230111	3930	28.75	20230726	7780	-34.96	20230111	3930	28.75	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
128	20231109	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-120	5	-2.33	16909690	3344	15.94	5090	5150	5020	6690	3610	5150	5056.73	8.66	0	299	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	537	-11.95	3.12	12	0.03	-421.00	1613.00	7820	20221107	-35.68	3930	20230726	27.99	7780	-35.35	20230111	3930	27.99	20230726	7780	-35.35	20230111	3930	27.99	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
129	20231109	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	0	3	0.00	1226750	241	1.15	5090	5150	5090	6690	3610	5150	5090.25	8.66	0	0	5363	5256	5173	5066	4983	5215	5025	53	1540	500	3290	10	1	10677630	550	-12.23	3.19	12	0.00	-421.00	1613.00	7820	20221107	-34.14	3930	20230726	31.04	7780	-33.80	20230111	3930	31.04	20230726	7780	-33.80	20230111	3930	31.04	20230726	0.00	N	222110	500	53 억		925102	N	N	0	N	00	N
130	20231108	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	108341100	20984	104.00	5170	5280	5090	6720	3620	5170	5163.03	8.66	0	591	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	550	-12.23	3.19	12	0.20	-421.00	1613.00	7820	20221107	-34.14	3930	20230726	31.04	7780	-33.80	20230111	3930	31.04	20230726	7780	-33.80	20230111	3930	31.04	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
131	20231108	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	20	2	0.39	106305350	20589	102.05	5170	5280	5090	6720	3620	5170	5163.21	8.66	0	932	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	554	-12.33	3.22	12	0.19	-421.00	1613.00	7820	20221107	-33.63	3930	20230726	32.06	7780	-33.29	20230111	3930	32.06	20230726	7780	-33.29	20230111	3930	32.06	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
132	20231108	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	40	2	0.77	93223550	18036	89.39	5170	5280	5090	6720	3620	5170	5168.75	8.66	0	1056	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	556	-12.38	3.23	12	0.17	-421.00	1613.00	7820	20221107	-33.38	3930	20230726	32.57	7780	-33.03	20230111	3930	32.57	20230726	7780	-33.03	20230111	3930	32.57	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
133	20231108	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	40	2	0.77	93213180	18034	89.38	5170	5280	5090	6720	3620	5170	5168.75	8.66	0	1057	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	556	-12.38	3.23	12	0.17	-421.00	1613.00	7820	20221107	-33.38	3930	20230726	32.57	7780	-33.03	20230111	3930	32.57	20230726	7780	-33.03	20230111	3930	32.57	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
134	20231108	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	40	2	0.77	93161080	18024	89.33	5170	5280	5090	6720	3620	5170	5168.72	8.66	0	1067	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	556	-12.38	3.23	12	0.17	-421.00	1613.00	7820	20221107	-33.38	3930	20230726	32.57	7780	-33.03	20230111	3930	32.57	20230726	7780	-33.03	20230111	3930	32.57	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
135	20231108	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	20	2	0.39	90748920	17558	87.02	5170	5280	5090	6720	3620	5170	5168.52	8.66	0	1017	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	554	-12.33	3.22	12	0.16	-421.00	1613.00	7820	20221107	-33.63	3930	20230726	32.06	7780	-33.29	20230111	3930	32.06	20230726	7780	-33.29	20230111	3930	32.06	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
136	20231108	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	30	2	0.58	75210920	14558	72.16	5170	5280	5090	6720	3620	5170	5166.29	8.66	0	1017	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	555	-12.35	3.22	12	0.14	-421.00	1613.00	7820	20221107	-33.50	3930	20230726	32.32	7780	-33.16	20230111	3930	32.32	20230726	7780	-33.16	20230111	3930	32.32	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
137	20231108	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	30	2	0.58	98580	19	0.09	5170	5200	5170	6720	3620	5170	5188.42	8.66	0	0	5290	5230	5130	5070	4970	5260	5100	53	1550	500	3300	10	1	10677630	555	-12.35	3.22	12	0.00	-421.00	1613.00	7820	20221107	-33.50	3930	20230726	32.32	7780	-33.16	20230111	3930	32.32	20230726	7780	-33.16	20230111	3930	32.32	20230726	0.00	N	222110	500	53 억		924511	N	N	0	N	00	N
138	20231107	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	90	2	1.77	102711480	20176	90.60	5100	5190	5030	6600	3560	5080	5090.78	8.66	0	-678	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	552	-12.28	3.21	12	0.19	-421.00	1613.00	7820	20221107	-33.89	3930	20230726	31.55	7780	-33.55	20230111	3930	31.55	20230726	7820	-33.89	20221107	3930	31.55	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
139	20231107	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	90	2	1.77	99908190	19625	88.13	5100	5190	5030	6600	3560	5080	5090.86	8.66	0	-682	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	552	-12.28	3.21	12	0.18	-421.00	1613.00	7820	20221107	-33.89	3930	20230726	31.55	7780	-33.55	20230111	3930	31.55	20230726	7820	-33.89	20221107	3930	31.55	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
140	20231107	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	81015400	15895	71.38	5100	5190	5030	6600	3560	5080	5096.91	8.66	0	-173	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	538	-11.97	3.12	12	0.15	-421.00	1613.00	7820	20221107	-35.55	3930	20230726	28.24	7780	-35.22	20230111	3930	28.24	20230726	7820	-35.55	20221107	3930	28.24	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
141	20231107	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	56108480	10989	49.35	5100	5190	5030	6600	3560	5080	5105.88	8.66	0	-658	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	541	-12.04	3.14	12	0.10	-421.00	1613.00	7820	20221107	-35.17	3930	20230726	29.01	7780	-34.83	20230111	3930	29.01	20230726	7820	-35.17	20221107	3930	29.01	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
142	20231107	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	80	2	1.57	42226210	8260	37.09	5100	5190	5030	6600	3560	5080	5112.13	8.66	0	-463	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	551	-12.26	3.20	12	0.08	-421.00	1613.00	7820	20221107	-34.02	3930	20230726	31.30	7780	-33.68	20230111	3930	31.30	20230726	7820	-34.02	20221107	3930	31.30	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
143	20231107	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	90	2	1.77	37741640	7385	33.16	5100	5190	5030	6600	3560	5080	5110.58	8.66	0	-460	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	552	-12.28	3.21	12	0.07	-421.00	1613.00	7820	20221107	-33.89	3930	20230726	31.55	7780	-33.55	20230111	3930	31.55	20230726	7820	-33.89	20221107	3930	31.55	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
144	20231107	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	70	2	1.38	34903190	6834	30.69	5100	5190	5030	6600	3560	5080	5107.29	8.66	0	44	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	550	-12.23	3.19	12	0.06	-421.00	1613.00	7820	20221107	-34.14	3930	20230726	31.04	7780	-33.80	20230111	3930	31.04	20230726	7820	-34.14	20221107	3930	31.04	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
145	20231107	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	1621280	322	1.45	5100	5100	5030	6600	3560	5080	5035.03	8.66	0	-296	5166	5122	5056	5012	4946	5145	5035	53	1520	500	3250	10	1	10677630	543	-12.09	3.16	12	0.00	-421.00	1613.00	7820	20221107	-34.91	3930	20230726	29.52	7780	-34.58	20230111	3930	29.52	20230726	7820	-34.91	20221107	3930	29.52	20230726	0.00	N	222110	500	53 억		925189	N	N	0	N	00	N
146	20231106	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	80	2	1.60	112187060	22269	417.96	5030	5100	4990	6500	3500	5000	5037.81	8.64	0	2280	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	542	-12.07	3.15	12	0.21	-421.00	1613.00	7820	20221107	-35.04	3930	20230726	29.26	7780	-34.70	20230111	3930	29.26	20230726	7820	-35.04	20221107	3930	29.26	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
147	20231106	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	40	2	0.80	110571620	21950	411.97	5030	5100	4990	6500	3500	5000	5037.43	8.64	0	2273	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	538	-11.97	3.12	12	0.21	-421.00	1613.00	7820	20221107	-35.55	3930	20230726	28.24	7780	-35.22	20230111	3930	28.24	20230726	7820	-35.55	20221107	3930	28.24	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
148	20231106	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	50	2	1.00	101868990	20219	379.49	5030	5100	4990	6500	3500	5000	5038.28	8.64	0	1976	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	539	-12.00	3.13	12	0.19	-421.00	1613.00	7820	20221107	-35.42	3930	20230726	28.50	7780	-35.09	20230111	3930	28.50	20230726	7820	-35.42	20221107	3930	28.50	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
149	20231106	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	80	2	1.60	101833620	20212	379.35	5030	5100	4990	6500	3500	5000	5038.28	8.64	0	1976	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	542	-12.07	3.15	12	0.19	-421.00	1613.00	7820	20221107	-35.04	3930	20230726	29.26	7780	-34.70	20230111	3930	29.26	20230726	7820	-35.04	20221107	3930	29.26	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
150	20231106	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	70	2	1.40	93281250	18513	347.47	5030	5100	4990	6500	3500	5000	5038.69	8.64	0	1316	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	541	-12.04	3.14	12	0.17	-421.00	1613.00	7820	20221107	-35.17	3930	20230726	29.01	7780	-34.83	20230111	3930	29.01	20230726	7820	-35.17	20221107	3930	29.01	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
151	20231106	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	10	2	0.20	66033830	13117	246.19	5030	5100	4990	6500	3500	5000	5034.22	8.64	0	1810	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	535	-11.90	3.11	12	0.12	-421.00	1613.00	7820	20221107	-35.93	3930	20230726	27.48	7780	-35.60	20230111	3930	27.48	20230726	7820	-35.93	20221107	3930	27.48	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
152	20231106	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	60	2	1.20	41487530	8242	154.69	5030	5100	4990	6500	3500	5000	5033.67	8.64	0	1075	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	540	-12.02	3.14	12	0.08	-421.00	1613.00	7820	20221107	-35.29	3930	20230726	28.75	7780	-34.96	20230111	3930	28.75	20230726	7820	-35.29	20221107	3930	28.75	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
153	20231106	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	30	2	0.60	5030	1	0.02	5030	5030	5030	6500	3500	5000	5030.00	8.64	0	0	5120	5060	4960	4900	4800	5090	4930	53	1500	500	3200	10	1	10677630	537	-11.95	3.12	12	0.00	-421.00	1613.00	7820	20221107	-35.68	3930	20230726	27.99	7780	-35.35	20230111	3930	27.99	20230726	7820	-35.68	20221107	3930	27.99	20230726	0.00	N	222110	500	53 억		922909	N	N	0	N	00	N
154	20231103	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	80	2	1.63	26259975	5328	56.46	4945	5020	4860	6390	3445	4920	4928.67	8.65	0	-441	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	10	1	10677630	534	-11.88	3.10	12	0.05	-421.00	1613.00	7900	20221101	-36.71	3930	20230726	27.23	7780	-35.73	20230111	3930	27.23	20230726	7820	-36.06	20221107	3930	27.23	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
155	20231103	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	80	2	1.63	19211520	3904	41.37	4945	5000	4860	6390	3445	4920	4920.98	8.65	0	-345	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	10	1	10677630	534	-11.88	3.10	12	0.04	-421.00	1613.00	7900	20221101	-36.71	3930	20230726	27.23	7780	-35.73	20230111	3930	27.23	20230726	7820	-36.06	20221107	3930	27.23	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
156	20231103	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-5	5	-0.10	11967935	2439	25.85	4945	4990	4860	6390	3445	4920	4906.90	8.65	0	-217	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	5	1	10677630	525	-11.67	3.05	12	0.02	-421.00	1613.00	7900	20221101	-37.78	3930	20230726	25.06	7780	-36.83	20230111	3930	25.06	20230726	7820	-37.15	20221107	3930	25.06	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
157	20231103	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-20	5	-0.41	6646745	1354	14.35	4945	4990	4860	6390	3445	4920	4908.97	8.65	0	-134	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	5	1	10677630	523	-11.64	3.04	12	0.01	-421.00	1613.00	7900	20221101	-37.97	3930	20230726	24.68	7780	-37.02	20230111	3930	24.68	20230726	7820	-37.34	20221107	3930	24.68	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
158	20231103	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-25	5	-0.51	6283415	1280	13.57	4945	4990	4860	6390	3445	4920	4908.92	8.65	0	-133	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	5	1	10677630	523	-11.63	3.03	12	0.01	-421.00	1613.00	7900	20221101	-38.04	3930	20230726	24.55	7780	-37.08	20230111	3930	24.55	20230726	7820	-37.40	20221107	3930	24.55	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
159	20231103	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	0	3	0.00	5964965	1215	12.88	4945	4990	4860	6390	3445	4920	4909.44	8.65	0	-131	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	5	1	10677630	525	-11.69	3.05	12	0.01	-421.00	1613.00	7900	20221101	-37.72	3930	20230726	25.19	7780	-36.76	20230111	3930	25.19	20230726	7820	-37.08	20221107	3930	25.19	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
160	20231103	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	10	2	0.20	5258115	1071	11.35	4945	4990	4860	6390	3445	4920	4909.54	8.65	0	-102	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	5	1	10677630	526	-11.71	3.06	12	0.01	-421.00	1613.00	7900	20221101	-37.59	3930	20230726	25.45	7780	-36.63	20230111	3930	25.45	20230726	7820	-36.96	20221107	3930	25.45	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
161	20231103	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	70	2	1.42	1192690	241	2.55	4945	4990	4945	6390	3445	4920	4948.92	8.65	0	-6	5100	5010	4910	4820	4720	5055	4865	53	1470	500	3140	5	1	10677630	533	-11.85	3.09	12	0.00	-421.00	1613.00	7900	20221101	-36.84	3930	20230726	26.97	7780	-35.86	20230111	3930	26.97	20230726	7820	-36.19	20221107	3930	26.97	20230726	0.00	N	222110	500	53 억		923350	N	N	0	N	00	N
162	20231102	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	80	2	1.65	46461735	9436	19.36	4840	5000	4810	6290	3390	4840	4923.88	8.63	0	1509	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	525	-11.69	3.05	12	0.09	-421.00	1613.00	7900	20221101	-37.72	3930	20230726	25.19	7780	-36.76	20230111	3930	25.19	20230726	7820	-37.08	20221107	3930	25.19	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
163	20231102	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	90	2	1.86	44798770	9098	18.67	4840	5000	4810	6290	3390	4840	4924.02	8.63	0	1509	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	526	-11.71	3.06	12	0.09	-421.00	1613.00	7900	20221101	-37.59	3930	20230726	25.45	7780	-36.63	20230111	3930	25.45	20230726	7820	-36.96	20221107	3930	25.45	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
164	20231102	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	80	2	1.65	42029415	8533	17.51	4840	5000	4810	6290	3390	4840	4925.51	8.63	0	1458	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	525	-11.69	3.05	12	0.08	-421.00	1613.00	7900	20221101	-37.72	3930	20230726	25.19	7780	-36.76	20230111	3930	25.19	20230726	7820	-37.08	20221107	3930	25.19	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
165	20231102	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	100	2	2.07	38337195	7780	15.96	4840	5000	4810	6290	3390	4840	4927.66	8.63	0	1367	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	527	-11.73	3.06	12	0.07	-421.00	1613.00	7900	20221101	-37.47	3930	20230726	25.70	7780	-36.50	20230111	3930	25.70	20230726	7820	-36.83	20221107	3930	25.70	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
166	20231102	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	105	2	2.17	38017945	7715	15.83	4840	5000	4810	6290	3390	4840	4927.80	8.63	0	1319	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	528	-11.75	3.07	12	0.07	-421.00	1613.00	7900	20221101	-37.41	3930	20230726	25.83	7780	-36.44	20230111	3930	25.83	20230726	7820	-36.76	20221107	3930	25.83	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
167	20231102	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	110	2	2.27	37482350	7606	15.60	4840	5000	4810	6290	3390	4840	4928.00	8.63	0	1264	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	529	-11.76	3.07	12	0.07	-421.00	1613.00	7900	20221101	-37.34	3930	20230726	25.95	7780	-36.38	20230111	3930	25.95	20230726	7820	-36.70	20221107	3930	25.95	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
168	20231102	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	105	2	2.17	37022775	7513	15.41	4840	5000	4810	6290	3390	4840	4927.83	8.63	0	1302	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	528	-11.75	3.07	12	0.07	-421.00	1613.00	7900	20221101	-37.41	3930	20230726	25.83	7780	-36.44	20230111	3930	25.83	20230726	7820	-36.76	20221107	3930	25.83	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
169	20231102	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-30	5	-0.62	38625	8	0.02	4840	4870	4810	6290	3390	4840	4828.12	8.63	0	-1	5026	4932	4801	4707	4576	4980	4755	53	1450	500	3090	5	1	10677630	514	-11.43	2.98	12	0.00	-421.00	1613.00	7900	20221101	-39.11	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	7820	-38.49	20221107	3930	22.39	20230726	0.00	N	222110	500	53 억		921841	N	N	0	N	00	N
170	20231101	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	105	2	2.22	234129365	48741	586.89	4690	4895	4670	6150	3315	4735	4803.54	8.62	0	1659	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	517	-11.50	3.00	12	0.46	-421.00	1613.00	9000	20221028	-46.22	3930	20230726	23.16	7780	-37.79	20230111	3930	23.16	20230726	7900	-38.73	20221101	3930	23.16	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
171	20231101	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	155	2	3.27	228564065	47584	572.96	4690	4895	4670	6150	3315	4735	4803.38	8.62	0	656	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	522	-11.62	3.03	12	0.45	-421.00	1613.00	9000	20221028	-45.67	3930	20230726	24.43	7780	-37.15	20230111	3930	24.43	20230726	7900	-38.10	20221101	3930	24.43	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
172	20231101	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	85	2	1.80	120154115	25133	302.62	4690	4890	4670	6150	3315	4735	4780.73	8.62	0	294	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	515	-11.45	2.99	12	0.24	-421.00	1613.00	9000	20221028	-46.44	3930	20230726	22.65	7780	-38.05	20230111	3930	22.65	20230726	7900	-38.99	20221101	3930	22.65	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
173	20231101	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	45	2	0.95	77738010	16354	196.92	4690	4860	4670	6150	3315	4735	4753.46	8.62	0	-307	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	510	-11.35	2.96	12	0.15	-421.00	1613.00	9000	20221028	-46.89	3930	20230726	21.63	7780	-38.56	20230111	3930	21.63	20230726	7900	-39.49	20221101	3930	21.63	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
174	20231101	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	35	2	0.74	36847570	7836	94.35	4690	4770	4670	6150	3315	4735	4702.34	8.62	0	695	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	509	-11.33	2.96	12	0.07	-421.00	1613.00	9000	20221028	-47.00	3930	20230726	21.37	7780	-38.69	20230111	3930	21.37	20230726	7900	-39.62	20221101	3930	21.37	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
175	20231101	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-35	5	-0.74	30856850	6566	79.06	4690	4740	4670	6150	3315	4735	4699.49	8.62	0	699	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	502	-11.16	2.91	12	0.06	-421.00	1613.00	9000	20221028	-47.78	3930	20230726	19.59	7780	-39.59	20230111	3930	19.59	20230726	7900	-40.51	20221101	3930	19.59	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
176	20231101	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	0	3	0.00	6304725	1337	16.10	4690	4740	4670	6150	3315	4735	4715.58	8.62	0	700	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	506	-11.25	2.94	12	0.01	-421.00	1613.00	9000	20221028	-47.39	3930	20230726	20.48	7780	-39.14	20230111	3930	20.48	20230726	7900	-40.06	20221101	3930	20.48	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N
177	20231101	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-60	5	-1.27	557565	119	1.43	4690	4690	4670	6150	3315	4735	4685.42	8.62	0	-31	4935	4835	4740	4640	4545	4885	4690	53	1415	500	3030	5	1	10677630	499	-11.10	2.90	12	0.00	-421.00	1613.00	9000	20221028	-48.06	3930	20230726	18.96	7780	-39.91	20230111	3930	18.96	20230726	7900	-40.82	20221101	3930	18.96	20230726	0.00	N	222110	500	53 억		920182	N	N	0	N	00	N