KissMeData/246960/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	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-150	5	-1.60	28883650	3111	95.66	9420	9420	9200	12190	6570	9380	9284.36	0.74	0	-1212	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	587	-8.71	4.03	12	0.05	-1060.00	2288.00	10120	20231109	-8.79	6660	20230504	38.59	10120	-8.79	20231109	6660	38.59	20230504	10120	-8.79	20231109	6660	38.59	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
3	20231130	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-140	5	-1.49	23627740	2542	78.17	9420	9420	9200	12190	6570	9380	9294.94	0.74	0	-1162	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	588	-8.72	4.04	12	0.04	-1060.00	2288.00	10120	20231109	-8.70	6660	20230504	38.74	10120	-8.70	20231109	6660	38.74	20230504	10120	-8.70	20231109	6660	38.74	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
4	20231130	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-70	5	-0.75	17502740	1882	57.87	9420	9420	9200	12190	6570	9380	9300.07	0.74	0	-1004	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	592	-8.78	4.07	12	0.03	-1060.00	2288.00	10120	20231109	-8.00	6660	20230504	39.79	10120	-8.00	20231109	6660	39.79	20230504	10120	-8.00	20231109	6660	39.79	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
5	20231130	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-130	5	-1.39	15292010	1645	50.58	9420	9420	9200	12190	6570	9380	9296.05	0.74	0	-815	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	589	-8.73	4.04	12	0.03	-1060.00	2288.00	10120	20231109	-8.60	6660	20230504	38.89	10120	-8.60	20231109	6660	38.89	20230504	10120	-8.60	20231109	6660	38.89	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
6	20231130	121110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-80	5	-0.85	10402530	1120	34.44	9420	9420	9200	12190	6570	9380	9287.97	0.74	0	-546	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	592	-8.77	4.06	12	0.02	-1060.00	2288.00	10120	20231109	-8.10	6660	20230504	39.64	10120	-8.10	20231109	6660	39.64	20230504	10120	-8.10	20231109	6660	39.64	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
7	20231130	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-50	5	-0.53	8785190	946	29.09	9420	9420	9200	12190	6570	9380	9286.67	0.74	0	-488	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	594	-8.80	4.08	12	0.01	-1060.00	2288.00	10120	20231109	-7.81	6660	20230504	40.09	10120	-7.81	20231109	6660	40.09	20230504	10120	-7.81	20231109	6660	40.09	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
8	20231130	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-50	5	-0.53	7655290	825	25.37	9420	9420	9200	12190	6570	9380	9279.14	0.74	0	-428	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	594	-8.80	4.08	12	0.01	-1060.00	2288.00	10120	20231109	-7.81	6660	20230504	40.09	10120	-7.81	20231109	6660	40.09	20230504	10120	-7.81	20231109	6660	40.09	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
9	20231130	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-60	5	-0.64	1415200	151	4.64	9420	9420	9280	12190	6570	9380	9372.19	0.74	0	-145	9913	9646	9423	9156	8933	9535	9045	32	2810	500	6560	10	1	6362195	593	-8.79	4.07	12	0.00	-1060.00	2288.00	10120	20231109	-7.91	6660	20230504	39.94	10120	-7.91	20231109	6660	39.94	20230504	10120	-7.91	20231109	6660	39.94	20230504	0.49	N	246960	500	31 억		46873	N	N	0	N	00	N
10	20231129	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-20	5	-0.21	30327050	3249	13.00	9400	9690	9200	12220	6580	9400	9334.27	0.74	0	16	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	597	-8.85	4.10	12	0.05	-1060.00	2288.00	10120	20231109	-7.31	6660	20230504	40.84	10120	-7.31	20231109	6660	40.84	20230504	10120	-7.31	20231109	6660	40.84	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
11	20231129	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-150	5	-1.60	25381010	2715	10.86	9400	9690	9240	12220	6580	9400	9348.44	0.74	0	38	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	589	-8.73	4.04	12	0.04	-1060.00	2288.00	10120	20231109	-8.60	6660	20230504	38.89	10120	-8.60	20231109	6660	38.89	20230504	10120	-8.60	20231109	6660	38.89	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
12	20231129	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	0	3	0.00	17782040	1898	7.59	9400	9690	9240	12220	6580	9400	9368.83	0.74	0	-48	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	598	-8.87	4.11	12	0.03	-1060.00	2288.00	10120	20231109	-7.11	6660	20230504	41.14	10120	-7.11	20231109	6660	41.14	20230504	10120	-7.11	20231109	6660	41.14	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
13	20231129	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-60	5	-0.64	12033780	1285	5.14	9400	9690	9240	12220	6580	9400	9364.81	0.74	0	-66	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	594	-8.81	4.08	12	0.02	-1060.00	2288.00	10120	20231109	-7.71	6660	20230504	40.24	10120	-7.71	20231109	6660	40.24	20230504	10120	-7.71	20231109	6660	40.24	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
14	20231129	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	0	3	0.00	10448500	1116	4.46	9400	9690	9240	12220	6580	9400	9362.46	0.74	0	-56	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	598	-8.87	4.11	12	0.02	-1060.00	2288.00	10120	20231109	-7.11	6660	20230504	41.14	10120	-7.11	20231109	6660	41.14	20230504	10120	-7.11	20231109	6660	41.14	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
15	20231129	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-60	5	-0.64	10429700	1114	4.46	9400	9690	9240	12220	6580	9400	9362.39	0.74	0	-55	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	594	-8.81	4.08	12	0.02	-1060.00	2288.00	10120	20231109	-7.71	6660	20230504	40.24	10120	-7.71	20231109	6660	40.24	20230504	10120	-7.71	20231109	6660	40.24	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
16	20231129	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-70	5	-0.74	4012540	428	1.71	9400	9690	9240	12220	6580	9400	9375.09	0.74	0	-109	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	594	-8.80	4.08	12	0.01	-1060.00	2288.00	10120	20231109	-7.81	6660	20230504	40.09	10120	-7.81	20231109	6660	40.09	20230504	10120	-7.81	20231109	6660	40.09	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
17	20231129	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-110	5	-1.17	2147530	230	0.92	9400	9420	9240	12220	6580	9400	9337.09	0.74	0	-5	10360	9880	9460	8980	8560	10120	9220	32	2820	500	6580	10	1	6362195	591	-8.76	4.06	12	0.00	-1060.00	2288.00	10120	20231109	-8.20	6660	20230504	39.49	10120	-8.20	20231109	6660	39.49	20230504	10120	-8.20	20231109	6660	39.49	20230504	0.49	N	246960	500	31 억		46837	N	N	0	N	00	N
18	20231128	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	200	2	2.17	237373450	24986	169.17	9180	9940	9040	11960	6440	9200	9500.26	0.74	0	-500	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	598	-8.87	4.11	12	0.39	-1060.00	2288.00	10120	20231109	-7.11	6660	20230504	41.14	10120	-7.11	20231109	6660	41.14	20230504	10120	-7.11	20231109	6660	41.14	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
19	20231128	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	250	2	2.72	213582780	22458	152.05	9180	9940	9040	11960	6440	9200	9510.32	0.74	0	-2544	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	601	-8.92	4.13	12	0.35	-1060.00	2288.00	10120	20231109	-6.62	6660	20230504	41.89	10120	-6.62	20231109	6660	41.89	20230504	10120	-6.62	20231109	6660	41.89	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
20	20231128	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	200	2	2.17	201882840	21216	143.64	9180	9940	9040	11960	6440	9200	9515.59	0.74	0	-2625	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	598	-8.87	4.11	12	0.33	-1060.00	2288.00	10120	20231109	-7.11	6660	20230504	41.14	10120	-7.11	20231109	6660	41.14	20230504	10120	-7.11	20231109	6660	41.14	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
21	20231128	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	300	2	3.26	199411770	20955	141.88	9180	9940	9040	11960	6440	9200	9516.19	0.74	0	-2663	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	604	-8.96	4.15	12	0.33	-1060.00	2288.00	10120	20231109	-6.13	6660	20230504	42.64	10120	-6.13	20231109	6660	42.64	20230504	10120	-6.13	20231109	6660	42.64	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
22	20231128	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	150	2	1.63	169371950	17755	120.21	9180	9940	9040	11960	6440	9200	9539.39	0.74	0	-3349	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	595	-8.82	4.09	12	0.28	-1060.00	2288.00	10120	20231109	-7.61	6660	20230504	40.39	10120	-7.61	20231109	6660	40.39	20230504	10120	-7.61	20231109	6660	40.39	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
23	20231128	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	230	2	2.50	162418170	17014	115.19	9180	9940	9040	11960	6440	9200	9546.15	0.74	0	-3205	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	600	-8.90	4.12	12	0.27	-1060.00	2288.00	10120	20231109	-6.82	6660	20230504	41.59	10120	-6.82	20231109	6660	41.59	20230504	10120	-6.82	20231109	6660	41.59	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
24	20231128	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	100	2	1.09	134959360	14096	95.44	9180	9940	9040	11960	6440	9200	9574.30	0.74	0	-2823	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	592	-8.77	4.06	12	0.22	-1060.00	2288.00	10120	20231109	-8.10	6660	20230504	39.64	10120	-8.10	20231109	6660	39.64	20230504	10120	-8.10	20231109	6660	39.64	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
25	20231128	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-160	5	-1.74	145050	16	0.11	9180	9310	9040	11960	6440	9200	9065.62	0.74	0	-2	9606	9402	9186	8982	8766	9505	9085	32	2760	500	6440	10	1	6362195	575	-8.53	3.95	12	0.00	-1060.00	2288.00	10120	20231109	-10.67	6660	20230504	35.74	10120	-10.67	20231109	6660	35.74	20230504	10120	-10.67	20231109	6660	35.74	20230504	0.49	N	246960	500	31 억		47335	N	N	0	N	00	N
26	20231127	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	180	2	2.00	133410760	14770	213.84	9020	9390	8970	11720	6320	9020	9032.55	0.75	0	-307	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	585	-8.68	4.02	12	0.23	-1060.00	2288.00	10120	20231109	-9.09	6660	20230504	38.14	10120	-9.09	20231109	6660	38.14	20230504	10120	-9.09	20231109	6660	38.14	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
27	20231127	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	20	2	0.22	132877160	14712	213.00	9020	9390	8970	11720	6320	9020	9031.89	0.75	0	-328	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	575	-8.53	3.95	12	0.23	-1060.00	2288.00	10120	20231109	-10.67	6660	20230504	35.74	10120	-10.67	20231109	6660	35.74	20230504	10120	-10.67	20231109	6660	35.74	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
28	20231127	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	0	3	0.00	120713260	13362	193.46	9020	9390	8970	11720	6320	9020	9034.07	0.75	0	-60	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	574	-8.51	3.94	12	0.21	-1060.00	2288.00	10120	20231109	-10.87	6660	20230504	35.44	10120	-10.87	20231109	6660	35.44	20230504	10120	-10.87	20231109	6660	35.44	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
29	20231127	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	10	2	0.11	100913700	11158	161.55	9020	9390	8990	11720	6320	9020	9044.07	0.75	0	-324	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	575	-8.52	3.95	12	0.18	-1060.00	2288.00	10120	20231109	-10.77	6660	20230504	35.59	10120	-10.77	20231109	6660	35.59	20230504	10120	-10.77	20231109	6660	35.59	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
30	20231127	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-30	5	-0.33	87932890	9716	140.67	9020	9390	8990	11720	6320	9020	9050.32	0.75	0	-172	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	572	-8.48	3.93	12	0.15	-1060.00	2288.00	10120	20231109	-11.17	6660	20230504	34.98	10120	-11.17	20231109	6660	34.98	20230504	10120	-11.17	20231109	6660	34.98	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
31	20231127	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	20	2	0.22	51044120	5623	81.41	9020	9390	8990	11720	6320	9020	9077.74	0.75	0	-628	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	575	-8.53	3.95	12	0.09	-1060.00	2288.00	10120	20231109	-10.67	6660	20230504	35.74	10120	-10.67	20231109	6660	35.74	20230504	10120	-10.67	20231109	6660	35.74	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
32	20231127	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-10	5	-0.11	49428260	5444	78.82	9020	9390	8990	11720	6320	9020	9079.40	0.75	0	-496	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	573	-8.50	3.94	12	0.09	-1060.00	2288.00	10120	20231109	-10.97	6660	20230504	35.29	10120	-10.97	20231109	6660	35.29	20230504	10120	-10.97	20231109	6660	35.29	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
33	20231127	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	80	2	0.89	4011560	431	6.24	9020	9390	9020	11720	6320	9020	9307.56	0.75	0	-143	9580	9300	9100	8820	8620	9200	8720	32	2700	500	6310	10	1	6362195	579	-8.58	3.98	12	0.01	-1060.00	2288.00	10120	20231109	-10.08	6660	20230504	36.64	10120	-10.08	20231109	6660	36.64	20230504	10120	-10.08	20231109	6660	36.64	20230504	0.49	N	246960	500	31 억		47663	N	N	0	N	00	N
34	20231124	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-200	5	-2.17	62727730	6907	108.31	9380	9380	8900	11980	6460	9220	9081.76	0.77	0	-1293	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	574	-8.51	3.94	12	0.11	-1060.00	2288.00	10120	20231109	-10.87	6660	20230504	35.44	10120	-10.87	20231109	6660	35.44	20230504	10120	-10.87	20231109	6660	35.44	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
35	20231124	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-190	5	-2.06	61961000	6822	106.98	9380	9380	8900	11980	6460	9220	9082.53	0.77	0	-1279	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	575	-8.52	3.95	12	0.11	-1060.00	2288.00	10120	20231109	-10.77	6660	20230504	35.59	10120	-10.77	20231109	6660	35.59	20230504	10120	-10.77	20231109	6660	35.59	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
36	20231124	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-210	5	-2.28	44413310	4873	76.42	9380	9380	9010	11980	6460	9220	9114.16	0.77	0	-893	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	573	-8.50	3.94	12	0.08	-1060.00	2288.00	10120	20231109	-10.97	6660	20230504	35.29	10120	-10.97	20231109	6660	35.29	20230504	10120	-10.97	20231109	6660	35.29	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
37	20231124	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-70	5	-0.76	31281380	3425	53.71	9380	9380	9090	11980	6460	9220	9133.25	0.77	0	-607	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	582	-8.63	4.00	12	0.05	-1060.00	2288.00	10120	20231109	-9.58	6660	20230504	37.39	10120	-9.58	20231109	6660	37.39	20230504	10120	-9.58	20231109	6660	37.39	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
38	20231124	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-130	5	-1.41	31263140	3423	53.68	9380	9380	9090	11980	6460	9220	9133.26	0.77	0	-607	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	578	-8.58	3.97	12	0.05	-1060.00	2288.00	10120	20231109	-10.18	6660	20230504	36.49	10120	-10.18	20231109	6660	36.49	20230504	10120	-10.18	20231109	6660	36.49	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
39	20231124	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-110	5	-1.19	22019260	2410	37.79	9380	9380	9100	11980	6460	9220	9136.62	0.77	0	-312	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	580	-8.59	3.98	12	0.04	-1060.00	2288.00	10120	20231109	-9.98	6660	20230504	36.79	10120	-9.98	20231109	6660	36.79	20230504	10120	-9.98	20231109	6660	36.79	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
40	20231124	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-50	5	-0.54	13674160	1494	23.43	9380	9380	9120	11980	6460	9220	9152.72	0.77	0	-114	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	583	-8.65	4.01	12	0.02	-1060.00	2288.00	10120	20231109	-9.39	6660	20230504	37.69	10120	-9.39	20231109	6660	37.69	20230504	10120	-9.39	20231109	6660	37.69	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
41	20231124	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	10	2	0.11	242260	26	0.41	9380	9380	9180	11980	6460	9220	9317.69	0.77	0	-8	9453	9336	9213	9096	8973	9395	9155	32	2760	500	6450	10	1	6362195	587	-8.71	4.03	12	0.00	-1060.00	2288.00	10120	20231109	-8.79	6660	20230504	38.59	10120	-8.79	20231109	6660	38.59	20230504	10120	-8.79	20231109	6660	38.59	20230504	0.49	N	246960	500	31 억		48953	N	N	0	N	00	N
42	20231123	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	90	2	0.99	58297060	6345	115.13	9140	9330	9090	11860	6400	9130	9187.87	0.79	0	-1077	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	587	-8.70	4.03	12	0.10	-1060.00	2288.00	10120	20231109	-8.89	6660	20230504	38.44	10120	-8.89	20231109	6660	38.44	20230504	10120	-8.89	20231109	6660	38.44	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
43	20231123	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	70	2	0.77	56758740	6178	112.10	9140	9330	9090	11860	6400	9130	9187.24	0.79	0	-1072	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	585	-8.68	4.02	12	0.10	-1060.00	2288.00	10120	20231109	-9.09	6660	20230504	38.14	10120	-9.09	20231109	6660	38.14	20230504	10120	-9.09	20231109	6660	38.14	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
44	20231123	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	70	2	0.77	44925080	4888	88.70	9140	9330	9090	11860	6400	9130	9190.89	0.79	0	-687	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	585	-8.68	4.02	12	0.08	-1060.00	2288.00	10120	20231109	-9.09	6660	20230504	38.14	10120	-9.09	20231109	6660	38.14	20230504	10120	-9.09	20231109	6660	38.14	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
45	20231123	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	60	2	0.66	26531450	2896	52.55	9140	9280	9090	11860	6400	9130	9161.41	0.79	0	-445	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	585	-8.67	4.02	12	0.05	-1060.00	2288.00	10120	20231109	-9.19	6660	20230504	37.99	10120	-9.19	20231109	6660	37.99	20230504	10120	-9.19	20231109	6660	37.99	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
46	20231123	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	20	2	0.22	17100260	1873	33.99	9140	9170	9090	11860	6400	9130	9129.88	0.79	0	-186	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	582	-8.63	4.00	12	0.03	-1060.00	2288.00	10120	20231109	-9.58	6660	20230504	37.39	10120	-9.58	20231109	6660	37.39	20230504	10120	-9.58	20231109	6660	37.39	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
47	20231123	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	10	2	0.11	15216580	1667	30.25	9140	9170	9090	11860	6400	9130	9128.12	0.79	0	-187	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	582	-8.62	3.99	12	0.03	-1060.00	2288.00	10120	20231109	-9.68	6660	20230504	37.24	10120	-9.68	20231109	6660	37.24	20230504	10120	-9.68	20231109	6660	37.24	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
48	20231123	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-40	5	-0.44	13612780	1491	27.05	9140	9170	9090	11860	6400	9130	9129.97	0.79	0	-208	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	578	-8.58	3.97	12	0.02	-1060.00	2288.00	10120	20231109	-10.18	6660	20230504	36.49	10120	-10.18	20231109	6660	36.49	20230504	10120	-10.18	20231109	6660	36.49	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
49	20231123	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-10	5	-0.11	1772220	194	3.52	9140	9140	9120	11860	6400	9130	9135.15	0.79	0	-85	9310	9220	9060	8970	8810	9265	9015	32	2730	500	6390	10	1	6362195	580	-8.60	3.99	12	0.00	-1060.00	2288.00	10120	20231109	-9.88	6660	20230504	36.94	10120	-9.88	20231109	6660	36.94	20230504	10120	-9.88	20231109	6660	36.94	20230504	0.49	N	246960	500	31 억		50030	N	N	0	N	00	N
50	20231122	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	160	2	1.78	49530260	5509	52.37	8970	9150	8900	11660	6280	8970	8990.79	0.80	0	-709	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	581	-8.61	3.99	12	0.09	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	10120	-9.78	20231109	6660	37.09	20230504	10120	-9.78	20231109	6660	37.09	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
51	20231122	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	100	2	1.11	49183370	5471	52.01	8970	9150	8900	11660	6280	8970	8989.83	0.80	0	-708	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	577	-8.56	3.96	12	0.09	-1060.00	2288.00	12000	20221118	-24.42	6660	20230504	36.19	10120	-10.38	20231109	6660	36.19	20230504	10120	-10.38	20231109	6660	36.19	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
52	20231122	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-20	5	-0.22	25996700	2896	27.53	8970	9150	8900	11660	6280	8970	8976.76	0.80	0	-1856	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	569	-8.44	3.91	12	0.05	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10120	-11.56	20231109	6660	34.38	20230504	10120	-11.56	20231109	6660	34.38	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
53	20231122	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-40	5	-0.45	25030140	2788	26.50	8970	9150	8900	11660	6280	8970	8977.81	0.80	0	-1824	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	568	-8.42	3.90	12	0.04	-1060.00	2288.00	12000	20221118	-25.58	6660	20230504	34.08	10120	-11.76	20231109	6660	34.08	20230504	10120	-11.76	20231109	6660	34.08	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
54	20231122	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-10	5	-0.11	20517810	2283	21.70	8970	9150	8900	11660	6280	8970	8987.21	0.80	0	-1558	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	570	-8.45	3.92	12	0.04	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10120	-11.46	20231109	6660	34.53	20230504	10120	-11.46	20231109	6660	34.53	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
55	20231122	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-10	5	-0.11	20320680	2261	21.49	8970	9150	8900	11660	6280	8970	8987.47	0.80	0	-1539	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	570	-8.45	3.92	12	0.04	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10120	-11.46	20231109	6660	34.53	20230504	10120	-11.46	20231109	6660	34.53	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
56	20231122	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	10	2	0.11	10799580	1200	11.41	8970	9150	8900	11660	6280	8970	8999.65	0.80	0	-603	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	571	-8.47	3.92	12	0.02	-1060.00	2288.00	12000	20221118	-25.17	6660	20230504	34.83	10120	-11.26	20231109	6660	34.83	20230504	10120	-11.26	20231109	6660	34.83	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
57	20231122	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-70	5	-0.78	2811440	315	2.99	8970	8970	8900	11660	6280	8970	8925.21	0.80	0	-12	9423	9196	8923	8696	8423	9310	8810	32	2690	500	6270	10	1	6362195	566	-8.40	3.89	12	0.00	-1060.00	2288.00	12000	20221118	-25.83	6660	20230504	33.63	10120	-12.06	20231109	6660	33.63	20230504	10120	-12.06	20231109	6660	33.63	20230504	0.49	N	246960	500	31 억		50733	N	N	0	N	00	N
58	20231121	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	270	2	3.10	93329750	10520	90.25	8870	9150	8650	11310	6090	8700	8871.65	0.83	0	-1936	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	571	-8.46	3.92	12	0.17	-1060.00	2288.00	12000	20221118	-25.25	6660	20230504	34.68	10120	-11.36	20231109	6660	34.68	20230504	10120	-11.36	20231109	6660	34.68	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
59	20231121	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	260	2	2.99	92908170	10473	89.84	8870	9150	8650	11310	6090	8700	8871.21	0.83	0	-1923	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	570	-8.45	3.92	12	0.16	-1060.00	2288.00	12000	20221118	-25.33	6660	20230504	34.53	10120	-11.46	20231109	6660	34.53	20230504	10120	-11.46	20231109	6660	34.53	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
60	20231121	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	250	2	2.87	81480000	9199	78.91	8870	9150	8650	11310	6090	8700	8857.48	0.83	0	-1401	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	569	-8.44	3.91	12	0.14	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10120	-11.56	20231109	6660	34.38	20230504	10120	-11.56	20231109	6660	34.38	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
61	20231121	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	250	2	2.87	75298580	8508	72.99	8870	9150	8650	11310	6090	8700	8850.33	0.83	0	-1088	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	569	-8.44	3.91	12	0.13	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10120	-11.56	20231109	6660	34.38	20230504	10120	-11.56	20231109	6660	34.38	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
62	20231121	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	190	2	2.18	64191120	7276	62.42	8870	9150	8650	11310	6090	8700	8822.31	0.83	0	-634	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	566	-8.39	3.89	12	0.11	-1060.00	2288.00	12000	20221118	-25.92	6660	20230504	33.48	10120	-12.15	20231109	6660	33.48	20230504	10120	-12.15	20231109	6660	33.48	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
63	20231121	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	180	2	2.07	53095850	6023	51.67	8870	9150	8650	11310	6090	8700	8815.52	0.83	0	-505	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	565	-8.38	3.88	12	0.09	-1060.00	2288.00	12000	20221118	-26.00	6660	20230504	33.33	10120	-12.25	20231109	6660	33.33	20230504	10120	-12.25	20231109	6660	33.33	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
64	20231121	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	10	2	0.11	19679860	2254	19.34	8870	8870	8650	11310	6090	8700	8731.08	0.83	0	-510	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	554	-8.22	3.81	12	0.04	-1060.00	2288.00	12000	20221118	-27.42	6660	20230504	30.78	10120	-13.93	20231109	6660	30.78	20230504	10120	-13.93	20231109	6660	30.78	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
65	20231121	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	0	3	0.00	3805420	433	3.71	8870	8870	8700	11310	6090	8700	8788.50	0.83	0	-9	9260	8980	8790	8510	8320	8885	8415	32	2610	500	6090	10	1	6362195	554	-8.21	3.80	12	0.01	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10120	-14.03	20231109	6660	30.63	20230504	10120	-14.03	20231109	6660	30.63	20230504	0.49	N	246960	500	31 억		52668	N	N	0	N	00	N
66	20231120	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-170	5	-1.92	101801750	11656	137.00	8770	9070	8600	11530	6210	8870	8733.85	0.83	0	-25	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	554	-8.21	3.80	12	0.18	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10120	-14.03	20231109	6660	30.63	20230504	10120	-14.03	20231109	6660	30.63	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
67	20231120	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-200	5	-2.25	100209690	11473	134.85	8770	9070	8600	11530	6210	8870	8734.39	0.83	0	-20	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	552	-8.18	3.79	12	0.18	-1060.00	2288.00	12000	20221118	-27.75	6660	20230504	30.18	10120	-14.33	20231109	6660	30.18	20230504	10120	-14.33	20231109	6660	30.18	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
68	20231120	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-230	5	-2.59	86818870	9928	116.69	8770	9070	8600	11530	6210	8870	8744.85	0.83	0	119	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	550	-8.15	3.78	12	0.16	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	10120	-14.62	20231109	6660	29.73	20230504	10120	-14.62	20231109	6660	29.73	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
69	20231120	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-230	5	-2.59	72911860	8319	97.78	8770	9070	8600	11530	6210	8870	8764.50	0.83	0	-167	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	550	-8.15	3.78	12	0.13	-1060.00	2288.00	12000	20221118	-28.00	6660	20230504	29.73	10120	-14.62	20231109	6660	29.73	20230504	10120	-14.62	20231109	6660	29.73	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
70	20231120	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-250	5	-2.82	64164640	7306	85.87	8770	9070	8600	11530	6210	8870	8782.46	0.83	0	-310	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	548	-8.13	3.77	12	0.11	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	10120	-14.82	20231109	6660	29.43	20230504	10120	-14.82	20231109	6660	29.43	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
71	20231120	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-160	5	-1.80	52493670	5957	70.02	8770	9070	8600	11530	6210	8870	8812.10	0.83	0	-490	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	554	-8.22	3.81	12	0.09	-1060.00	2288.00	12000	20221118	-27.42	6660	20230504	30.78	10120	-13.93	20231109	6660	30.78	20230504	10120	-13.93	20231109	6660	30.78	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
72	20231120	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-140	5	-1.58	38176700	4315	50.72	8770	9070	8600	11530	6210	8870	8847.44	0.83	0	-728	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	555	-8.24	3.82	12	0.07	-1060.00	2288.00	12000	20221118	-27.25	6660	20230504	31.08	10120	-13.74	20231109	6660	31.08	20230504	10120	-13.74	20231109	6660	31.08	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
73	20231120	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-170	5	-1.92	8504670	977	11.48	8770	8770	8600	11530	6210	8870	8704.88	0.83	0	-269	9303	9086	8953	8736	8603	9020	8670	32	2660	500	6200	10	1	6362195	554	-8.21	3.80	12	0.02	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10120	-14.03	20231109	6660	30.63	20230504	10120	-14.03	20231109	6660	30.63	20230504	0.48	N	246960	500	31 억		52703	N	N	0	N	00	N
74	20231117	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-340	5	-3.69	75738250	8508	63.08	9170	9170	8820	11970	6450	9210	8902.00	0.83	0	-107	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	564	-8.37	3.88	12	0.13	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10120	-12.35	20231109	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
75	20231117	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-290	5	-3.15	73571800	8264	61.27	9170	9170	8820	11970	6450	9210	8902.69	0.83	0	-127	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	568	-8.42	3.90	12	0.13	-1060.00	2288.00	12000	20221118	-25.67	6660	20230504	33.93	10120	-11.86	20231109	6660	33.93	20230504	12000	-25.67	20221118	6660	33.93	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
76	20231117	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-350	5	-3.80	62671750	7034	52.15	9170	9170	8820	11970	6450	9210	8909.83	0.83	0	-76	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	564	-8.36	3.87	12	0.11	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10120	-12.45	20231109	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
77	20231117	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-370	5	-4.02	54098890	6064	44.96	9170	9170	8820	11970	6450	9210	8921.32	0.83	0	-228	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	562	-8.34	3.86	12	0.10	-1060.00	2288.00	12000	20221118	-26.33	6660	20230504	32.73	10120	-12.65	20231109	6660	32.73	20230504	12000	-26.33	20221118	6660	32.73	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
78	20231117	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-340	5	-3.69	44686910	5001	37.08	9170	9170	8820	11970	6450	9210	8935.59	0.83	0	-360	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	564	-8.37	3.88	12	0.08	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10120	-12.35	20231109	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
79	20231117	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-350	5	-3.80	34361320	3834	28.43	9170	9170	8860	11970	6450	9210	8962.26	0.83	0	-541	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	564	-8.36	3.87	12	0.06	-1060.00	2288.00	12000	20221118	-26.17	6660	20230504	33.03	10120	-12.45	20231109	6660	33.03	20230504	12000	-26.17	20221118	6660	33.03	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
80	20231117	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-260	5	-2.82	16223910	1801	13.35	9170	9170	8940	11970	6450	9210	9008.28	0.83	0	-182	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	569	-8.44	3.91	12	0.03	-1060.00	2288.00	12000	20221118	-25.42	6660	20230504	34.38	10120	-11.56	20231109	6660	34.38	20230504	12000	-25.42	20221118	6660	34.38	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
81	20231117	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-150	5	-1.63	2869220	315	2.34	9170	9170	9060	11970	6450	9210	9108.63	0.83	0	-103	10016	9612	9316	8912	8616	9465	8765	32	2760	500	6440	10	1	6362195	576	-8.55	3.96	12	0.00	-1060.00	2288.00	12000	20221118	-24.50	6660	20230504	36.04	10120	-10.47	20231109	6660	36.04	20230504	12000	-24.50	20221118	6660	36.04	20230504	0.50	N	246960	500	31 억		52810	N	N	0	N	00	N
82	20231116	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-120	5	-1.30	122608600	13254	16.88	9700	9720	9020	12020	6480	9250	9250.69	0.82	0	599	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	581	-8.61	3.99	12	0.21	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	10120	-9.78	20231109	6660	37.09	20230504	12000	-23.92	20221118	6660	37.09	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
83	20231116	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-130	5	-1.41	106801450	11517	14.67	9700	9720	9100	12020	6480	9250	9273.37	0.82	0	550	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	580	-8.60	3.99	12	0.18	-1060.00	2288.00	12000	20221118	-24.00	6660	20230504	36.94	10120	-9.88	20231109	6660	36.94	20230504	12000	-24.00	20221118	6660	36.94	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
84	20231116	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-40	5	-0.43	88088150	9474	12.06	9700	9720	9140	12020	6480	9250	9297.88	0.82	0	483	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	586	-8.69	4.03	12	0.15	-1060.00	2288.00	12000	20221118	-23.25	6660	20230504	38.29	10120	-8.99	20231109	6660	38.29	20230504	12000	-23.25	20221118	6660	38.29	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
85	20231116	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-30	5	-0.32	69168040	7421	9.45	9700	9720	9140	12020	6480	9250	9320.58	0.82	0	961	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	587	-8.70	4.03	12	0.12	-1060.00	2288.00	12000	20221118	-23.17	6660	20230504	38.44	10120	-8.89	20231109	6660	38.44	20230504	12000	-23.17	20221118	6660	38.44	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
86	20231116	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-10	5	-0.11	60340700	6461	8.23	9700	9720	9140	12020	6480	9250	9339.22	0.82	0	766	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	588	-8.72	4.04	12	0.10	-1060.00	2288.00	12000	20221118	-23.00	6660	20230504	38.74	10120	-8.70	20231109	6660	38.74	20230504	12000	-23.00	20221118	6660	38.74	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
87	20231116	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-90	5	-0.97	41304550	4395	5.60	9700	9720	9160	12020	6480	9250	9398.08	0.82	0	-93	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	583	-8.64	4.00	12	0.07	-1060.00	2288.00	12000	20221118	-23.67	6660	20230504	37.54	10120	-9.49	20231109	6660	37.54	20230504	12000	-23.67	20221118	6660	37.54	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
88	20231116	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	160	2	1.73	17086180	1791	2.28	9700	9720	9360	12020	6480	9250	9540.02	0.82	0	391	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	599	-8.88	4.11	12	0.03	-1060.00	2288.00	12000	20221118	-21.58	6660	20230504	41.29	10120	-7.02	20231109	6660	41.29	20230504	12000	-21.58	20221118	6660	41.29	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
89	20231116	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	0.82	0	0	10543	9896	9263	8616	7983	10220	8940	32	2770	500	6470	10	1	6362195	589	-8.73	4.04	12	0.00	-1060.00	2288.00	12000	20221118	-22.92	6660	20230504	38.89	10120	-8.60	20231109	6660	38.89	20230504	12000	-22.92	20221118	6660	38.89	20230504	0.50	N	246960	500	31 억		52210	N	N	0	N	00	N
90	20231115	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	630	2	7.31	741133030	78474	268.42	8660	9910	8630	11200	6040	8620	9444.45	0.78	0	2695	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	589	-8.73	4.04	12	1.23	-1060.00	2288.00	12000	20221118	-22.92	6660	20230504	38.89	10120	-8.60	20231109	6660	38.89	20230504	12000	-22.92	20221118	6660	38.89	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
91	20231115	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	600	2	6.96	735068580	77818	266.17	8660	9910	8630	11200	6040	8620	9446.00	0.78	0	2648	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	587	-8.70	4.03	12	1.22	-1060.00	2288.00	12000	20221118	-23.17	6660	20230504	38.44	10120	-8.89	20231109	6660	38.44	20230504	12000	-23.17	20221118	6660	38.44	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
92	20231115	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	660	2	7.66	680716930	71948	246.09	8660	9910	8630	11200	6040	8620	9461.23	0.78	0	734	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	590	-8.75	4.06	12	1.13	-1060.00	2288.00	12000	20221118	-22.67	6660	20230504	39.34	10120	-8.30	20231109	6660	39.34	20230504	12000	-22.67	20221118	6660	39.34	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
93	20231115	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	750	2	8.70	657929420	69506	237.74	8660	9910	8630	11200	6040	8620	9465.79	0.78	0	-63	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	596	-8.84	4.10	12	1.09	-1060.00	2288.00	12000	20221118	-21.92	6660	20230504	40.69	10120	-7.41	20231109	6660	40.69	20230504	12000	-21.92	20221118	6660	40.69	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
94	20231115	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	700	2	8.12	626231590	66113	226.14	8660	9910	8630	11200	6040	8620	9472.14	0.78	0	-1840	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	593	-8.79	4.07	12	1.04	-1060.00	2288.00	12000	20221118	-22.33	6660	20230504	39.94	10120	-7.91	20231109	6660	39.94	20230504	12000	-22.33	20221118	6660	39.94	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
95	20231115	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	760	2	8.82	585314800	61741	211.18	8660	9910	8630	11200	6040	8620	9480.16	0.78	0	-2891	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	597	-8.85	4.10	12	0.97	-1060.00	2288.00	12000	20221118	-21.83	6660	20230504	40.84	10120	-7.31	20231109	6660	40.84	20230504	12000	-21.83	20221118	6660	40.84	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
96	20231115	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	630	2	7.31	345032090	36715	125.58	8660	9910	8630	11200	6040	8620	9397.58	0.78	0	-3273	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	589	-8.73	4.04	12	0.58	-1060.00	2288.00	12000	20221118	-22.92	6660	20230504	38.89	10120	-8.60	20231109	6660	38.89	20230504	12000	-22.92	20221118	6660	38.89	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
97	20231115	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	40	2	0.46	3117690	360	1.23	8660	8690	8630	11200	6040	8620	8660.25	0.78	0	142	9313	8966	8673	8326	8033	8820	8180	32	2580	500	6030	10	1	6362195	551	-8.17	3.78	12	0.01	-1060.00	2288.00	12000	20221118	-27.83	6660	20230504	30.03	10120	-14.43	20231109	6660	30.03	20230504	12000	-27.83	20221118	6660	30.03	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
98	20231114	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-210	5	-2.38	251608060	29223	117.92	8830	9020	8380	11470	6190	8830	8609.93	0.77	0	223	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	548	-8.13	3.77	12	0.46	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	10120	-14.82	20231109	6660	29.43	20230504	12000	-28.17	20221118	6660	29.43	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
99	20231114	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-210	5	-2.38	247906810	28793	116.18	8830	9020	8380	11470	6190	8830	8609.97	0.77	0	335	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	548	-8.13	3.77	12	0.45	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	10120	-14.82	20231109	6660	29.43	20230504	12000	-28.17	20221118	6660	29.43	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
100	20231114	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-320	5	-3.62	238661650	27709	111.81	8830	9020	8380	11470	6190	8830	8613.15	0.77	0	231	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	541	-8.03	3.72	12	0.44	-1060.00	2288.00	12000	20221118	-29.08	6660	20230504	27.78	10120	-15.91	20231109	6660	27.78	20230504	12000	-29.08	20221118	6660	27.78	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
101	20231114	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-210	5	-2.38	118981750	13588	54.83	8830	9020	8620	11470	6190	8830	8756.38	0.77	0	-1780	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	548	-8.13	3.77	12	0.21	-1060.00	2288.00	12000	20221118	-28.17	6660	20230504	29.43	10120	-14.82	20231109	6660	29.43	20230504	12000	-28.17	20221118	6660	29.43	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
102	20231114	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-140	5	-1.59	101934020	11621	46.89	8830	9020	8690	11470	6190	8830	8771.54	0.77	0	-973	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	553	-8.20	3.80	12	0.18	-1060.00	2288.00	12000	20221118	-27.58	6660	20230504	30.48	10120	-14.13	20231109	6660	30.48	20230504	12000	-27.58	20221118	6660	30.48	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
103	20231114	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-80	5	-0.91	91385290	10412	42.01	8830	9020	8690	11470	6190	8830	8776.92	0.77	0	-626	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	557	-8.25	3.82	12	0.16	-1060.00	2288.00	12000	20221118	-27.08	6660	20230504	31.38	10120	-13.54	20231109	6660	31.38	20230504	12000	-27.08	20221118	6660	31.38	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
104	20231114	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-130	5	-1.47	43005490	4928	19.88	8830	8830	8690	11470	6190	8830	8726.76	0.77	0	1041	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	554	-8.21	3.80	12	0.08	-1060.00	2288.00	12000	20221118	-27.50	6660	20230504	30.63	10120	-14.03	20231109	6660	30.63	20230504	12000	-27.50	20221118	6660	30.63	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
105	20231114	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-20	5	-0.23	11545830	1318	5.32	8830	8830	8750	11470	6190	8830	8760.11	0.77	0	1058	9723	9276	9033	8586	8343	9155	8465	32	2640	500	6180	10	1	6362195	561	-8.31	3.85	12	0.02	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10120	-12.94	20231109	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.50	N	246960	500	31 억		49292	N	N	0	N	00	N
106	20231113	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-670	5	-7.05	223232380	24782	85.45	9480	9480	8790	12350	6650	9500	9007.84	0.86	0	-5288	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	562	-8.33	3.86	12	0.39	-1060.00	2288.00	12000	20221118	-26.42	6660	20230504	32.58	10120	-12.75	20231109	6660	32.58	20230504	12000	-26.42	20221118	6660	32.58	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
107	20231113	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-630	5	-6.63	218764480	24275	83.70	9480	9480	8800	12350	6650	9500	9011.93	0.86	0	-5245	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	564	-8.37	3.88	12	0.38	-1060.00	2288.00	12000	20221118	-26.08	6660	20230504	33.18	10120	-12.35	20231109	6660	33.18	20230504	12000	-26.08	20221118	6660	33.18	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
108	20231113	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-690	5	-7.26	189110150	20915	72.11	9480	9480	8800	12350	6650	9500	9041.84	0.86	0	-3949	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	561	-8.31	3.85	12	0.33	-1060.00	2288.00	12000	20221118	-26.58	6660	20230504	32.28	10120	-12.94	20231109	6660	32.28	20230504	12000	-26.58	20221118	6660	32.28	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
109	20231113	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-570	5	-6.00	139463540	15318	52.82	9480	9480	8900	12350	6650	9500	9104.55	0.86	0	-3779	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	568	-8.42	3.90	12	0.24	-1060.00	2288.00	12000	20221118	-25.58	6660	20230504	34.08	10120	-11.76	20231109	6660	34.08	20230504	12000	-25.58	20221118	6660	34.08	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
110	20231113	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-390	5	-4.11	69286860	7526	25.95	9480	9480	9110	12350	6650	9500	9206.33	0.86	0	-2094	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	580	-8.59	3.98	12	0.12	-1060.00	2288.00	12000	20221118	-24.08	6660	20230504	36.79	10120	-9.98	20231109	6660	36.79	20230504	12000	-24.08	20221118	6660	36.79	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
111	20231113	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-340	5	-3.58	51917450	5633	19.42	9480	9480	9110	12350	6650	9500	9216.66	0.86	0	-1185	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	583	-8.64	4.00	12	0.09	-1060.00	2288.00	12000	20221118	-23.67	6660	20230504	37.54	10120	-9.49	20231109	6660	37.54	20230504	12000	-23.67	20221118	6660	37.54	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
112	20231113	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-320	5	-3.37	42614780	4623	15.94	9480	9480	9110	12350	6650	9500	9217.99	0.86	0	-848	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	584	-8.66	4.01	12	0.07	-1060.00	2288.00	12000	20221118	-23.50	6660	20230504	37.84	10120	-9.29	20231109	6660	37.84	20230504	12000	-23.50	20221118	6660	37.84	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
113	20231113	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-290	5	-3.05	9666220	1030	3.55	9480	9480	9210	12350	6650	9500	9384.68	0.86	0	-62	9880	9690	9410	9220	8940	9785	9315	32	2850	500	6650	10	1	6362195	586	-8.69	4.03	12	0.02	-1060.00	2288.00	12000	20221118	-23.25	6660	20230504	38.29	10120	-8.99	20231109	6660	38.29	20230504	12000	-23.25	20221118	6660	38.29	20230504	0.51	N	246960	500	31 억		54680	N	N	0	N	00	N
114	20231110	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	370	2	4.05	268142760	28993	18.90	9140	9600	9130	11860	6400	9130	9248.33	0.78	0	5160	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	604	-8.96	4.15	12	0.46	-1060.00	2288.00	12000	20221118	-20.83	6660	20230504	42.64	10120	-6.13	20231109	6660	42.64	20230504	12000	-20.83	20221118	6660	42.64	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
115	20231110	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	200	2	2.19	239120150	25916	16.89	9140	9600	9130	11860	6400	9130	9226.74	0.78	0	4945	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	594	-8.80	4.08	12	0.41	-1060.00	2288.00	12000	20221118	-22.25	6660	20230504	40.09	10120	-7.81	20231109	6660	40.09	20230504	12000	-22.25	20221118	6660	40.09	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
116	20231110	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	230	2	2.52	228178390	24747	16.13	9140	9600	9130	11860	6400	9130	9220.45	0.78	0	5017	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	596	-8.83	4.09	12	0.39	-1060.00	2288.00	12000	20221118	-22.00	6660	20230504	40.54	10120	-7.51	20231109	6660	40.54	20230504	12000	-22.00	20221118	6660	40.54	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
117	20231110	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	30	2	0.33	191804810	20817	13.57	9140	9600	9130	11860	6400	9130	9213.85	0.78	0	4057	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	583	-8.64	4.00	12	0.33	-1060.00	2288.00	12000	20221118	-23.67	6660	20230504	37.54	10120	-9.49	20231109	6660	37.54	20230504	12000	-23.67	20221118	6660	37.54	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
118	20231110	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	80	2	0.88	181831350	19730	12.86	9140	9600	9130	11860	6400	9130	9215.98	0.78	0	4026	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	586	-8.69	4.03	12	0.31	-1060.00	2288.00	12000	20221118	-23.25	6660	20230504	38.29	10120	-8.99	20231109	6660	38.29	20230504	12000	-23.25	20221118	6660	38.29	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
119	20231110	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	100	2	1.10	167162760	18139	11.82	9140	9600	9130	11860	6400	9130	9215.65	0.78	0	4255	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	587	-8.71	4.03	12	0.29	-1060.00	2288.00	12000	20221118	-23.08	6660	20230504	38.59	10120	-8.79	20231109	6660	38.59	20230504	12000	-23.08	20221118	6660	38.59	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
120	20231110	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	60	2	0.66	140583380	15247	9.94	9140	9600	9130	11860	6400	9130	9220.40	0.78	0	2494	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	585	-8.67	4.02	12	0.24	-1060.00	2288.00	12000	20221118	-23.42	6660	20230504	37.99	10120	-9.19	20231109	6660	37.99	20230504	12000	-23.42	20221118	6660	37.99	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
121	20231110	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	90	2	0.99	19020570	2054	1.34	9140	9600	9130	11860	6400	9130	9260.26	0.78	0	25	10563	9846	9403	8686	8243	9625	8465	32	2730	500	6390	10	1	6362195	587	-8.70	4.03	12	0.03	-1060.00	2288.00	12000	20221118	-23.17	6660	20230504	38.44	10120	-8.89	20231109	6660	38.44	20230504	12000	-23.17	20221118	6660	38.44	20230504	0.48	N	246960	500	31 억		49520	N	N	0	N	00	N
122	20231109	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-370	5	-3.89	1455429080	153329	30.67	9210	10120	8960	12350	6650	9500	9492.22	0.80	0	-1406	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	581	-8.61	3.99	12	2.41	-1060.00	2288.00	12000	20221118	-23.92	6660	20230504	37.09	10120	-9.78	20231109	6660	37.09	20230504	12000	-23.92	20221118	6660	37.09	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
123	20231109	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-270	5	-2.84	1427601550	150285	30.06	9210	10120	8960	12350	6650	9500	9499.30	0.80	0	-1440	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	587	-8.71	4.03	12	2.36	-1060.00	2288.00	12000	20221118	-23.08	6660	20230504	38.59	10120	-8.79	20231109	6660	38.59	20230504	12000	-23.08	20221118	6660	38.59	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
124	20231109	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-230	5	-2.42	1410691990	148450	29.69	9210	10120	8960	12350	6650	9500	9502.81	0.80	0	-1405	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	590	-8.75	4.05	12	2.33	-1060.00	2288.00	12000	20221118	-22.75	6660	20230504	39.19	10120	-8.40	20231109	6660	39.19	20230504	12000	-22.75	20221118	6660	39.19	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
125	20231109	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-220	5	-2.32	1396270920	146899	29.38	9210	10120	8960	12350	6650	9500	9504.97	0.80	0	-691	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	590	-8.75	4.06	12	2.31	-1060.00	2288.00	12000	20221118	-22.67	6660	20230504	39.34	10120	-8.30	20231109	6660	39.34	20230504	12000	-22.67	20221118	6660	39.34	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
126	20231109	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-260	5	-2.74	1387752600	145981	29.20	9210	10120	8960	12350	6650	9500	9506.39	0.80	0	-671	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	588	-8.72	4.04	12	2.29	-1060.00	2288.00	12000	20221118	-23.00	6660	20230504	38.74	10120	-8.70	20231109	6660	38.74	20230504	12000	-23.00	20221118	6660	38.74	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
127	20231109	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-210	5	-2.21	1360485250	143023	28.61	9210	10120	8960	12350	6650	9500	9512.35	0.80	0	-751	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	591	-8.76	4.06	12	2.25	-1060.00	2288.00	12000	20221118	-22.58	6660	20230504	39.49	10120	-8.20	20231109	6660	39.49	20230504	12000	-22.58	20221118	6660	39.49	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
128	20231109	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	50	2	0.53	1000828090	105527	21.11	9210	10120	8960	12350	6650	9500	9484.09	0.80	0	-1349	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	608	-9.01	4.17	12	1.66	-1060.00	2288.00	12000	20221118	-20.42	6660	20230504	43.39	10120	-5.63	20231109	6660	43.39	20230504	12000	-20.42	20221118	6660	43.39	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
129	20231109	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-240	5	-2.53	253512960	27820	5.56	9210	9340	8960	12350	6650	9500	9112.62	0.80	0	3494	11126	10312	8836	8022	6546	10720	8430	32	2850	500	6650	10	1	6362195	589	-8.74	4.05	12	0.44	-1060.00	2288.00	12000	20221118	-22.83	6660	20230504	39.04	10100	-8.32	20230810	6660	39.04	20230504	12000	-22.83	20221118	6660	39.04	20230504	0.48	N	246960	500	31 억		50926	N	N	0	N	00	N
130	20231108	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	2070	2	27.86	4503872750	492809	13384.27	7430	9650	7360	9650	5210	7430	9138.83	0.82	0	-1215	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	604	-8.96	4.15	12	7.75	-1060.00	2288.00	12000	20221118	-20.83	6660	20230504	42.64	10100	-5.94	20230810	6660	42.64	20230504	12000	-20.83	20221118	6660	42.64	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
131	20231108	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	2130	2	28.67	4185189900	459543	12480.80	7430	9650	7360	9650	5210	7430	9107.29	0.82	0	-1822	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	608	-9.02	4.18	12	7.22	-1060.00	2288.00	12000	20221118	-20.33	6660	20230504	43.54	10100	-5.35	20230810	6660	43.54	20230504	12000	-20.33	20221118	6660	43.54	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
132	20231108	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	2220	1	29.88	1936683480	220124	5978.38	7430	9650	7360	9650	5210	7430	8798.15	0.82	0	7166	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	614	-9.10	4.22	12	3.46	-1060.00	2288.00	12000	20221118	-19.58	6660	20230504	44.89	10100	-4.46	20230810	6660	44.89	20230504	12000	-19.58	20221118	6660	44.89	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
133	20231108	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	870	2	11.71	490864710	60928	1654.75	7430	8470	7360	9650	5210	7430	8056.47	0.82	0	5339	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	528	-7.83	3.63	12	0.96	-1060.00	2288.00	12000	20221118	-30.83	6660	20230504	24.62	10100	-17.82	20230810	6660	24.62	20230504	12000	-30.83	20221118	6660	24.62	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
134	20231108	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	750	2	10.09	316659420	39837	1081.94	7430	8350	7360	9650	5210	7430	7948.88	0.82	0	3481	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	520	-7.72	3.58	12	0.63	-1060.00	2288.00	12000	20221118	-31.83	6660	20230504	22.82	10100	-19.01	20230810	6660	22.82	20230504	12000	-31.83	20221118	6660	22.82	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
135	20231108	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	420	2	5.65	86446160	11312	307.22	7430	8000	7360	9650	5210	7430	7641.99	0.82	0	2518	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	499	-7.41	3.43	12	0.18	-1060.00	2288.00	12000	20221118	-34.58	6660	20230504	17.87	10100	-22.28	20230810	6660	17.87	20230504	12000	-34.58	20221118	6660	17.87	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
136	20231108	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	90	2	1.21	24214620	3244	88.10	7430	7520	7360	9650	5210	7430	7464.43	0.82	0	947	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	478	-7.09	3.29	12	0.05	-1060.00	2288.00	12000	20221118	-37.33	6660	20230504	12.91	10100	-25.54	20230810	6660	12.91	20230504	12000	-37.33	20221118	6660	12.91	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
137	20231108	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-70	5	-0.94	884700	120	3.26	7430	7430	7360	9650	5210	7430	7372.50	0.82	0	26	7576	7502	7436	7362	7296	7540	7400	32	2220	500	5200	10	1	6362195	468	-6.94	3.22	12	0.00	-1060.00	2288.00	12000	20221118	-38.67	6660	20230504	10.51	10100	-27.13	20230810	6660	10.51	20230504	12000	-38.67	20221118	6660	10.51	20230504	0.48	N	246960	500	31 억		52131	N	N	0	N	00	N
138	20231107	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	40	2	0.54	27425340	3682	20.08	7370	7510	7370	9600	5180	7390	7448.49	0.83	0	-585	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	473	-7.01	3.25	12	0.06	-1060.00	2288.00	12000	20221118	-38.08	6660	20230504	11.56	10100	-26.44	20230810	6660	11.56	20230504	12000	-38.08	20221118	6660	11.56	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
139	20231107	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	90	2	1.22	26994400	3624	19.76	7370	7510	7370	9600	5180	7390	7448.79	0.83	0	-591	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	476	-7.06	3.27	12	0.06	-1060.00	2288.00	12000	20221118	-37.67	6660	20230504	12.31	10100	-25.94	20230810	6660	12.31	20230504	12000	-37.67	20221118	6660	12.31	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
140	20231107	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	90	2	1.22	17377800	2336	12.74	7370	7510	7370	9600	5180	7390	7439.13	0.83	0	-531	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	476	-7.06	3.27	12	0.04	-1060.00	2288.00	12000	20221118	-37.67	6660	20230504	12.31	10100	-25.94	20230810	6660	12.31	20230504	12000	-37.67	20221118	6660	12.31	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
141	20231107	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	70	2	0.95	13760700	1851	10.09	7370	7510	7370	9600	5180	7390	7434.20	0.83	0	-491	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	475	-7.04	3.26	12	0.03	-1060.00	2288.00	12000	20221118	-37.83	6660	20230504	12.01	10100	-26.14	20230810	6660	12.01	20230504	12000	-37.83	20221118	6660	12.01	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
142	20231107	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	70	2	0.95	13686080	1841	10.04	7370	7510	7370	9600	5180	7390	7434.05	0.83	0	-491	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	475	-7.04	3.26	12	0.03	-1060.00	2288.00	12000	20221118	-37.83	6660	20230504	12.01	10100	-26.14	20230810	6660	12.01	20230504	12000	-37.83	20221118	6660	12.01	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
143	20231107	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	110	2	1.49	11485380	1547	8.44	7370	7510	7370	9600	5180	7390	7424.29	0.83	0	-388	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	477	-7.08	3.28	12	0.02	-1060.00	2288.00	12000	20221118	-37.50	6660	20230504	12.61	10100	-25.74	20230810	6660	12.61	20230504	12000	-37.50	20221118	6660	12.61	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
144	20231107	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	110	2	1.49	11365250	1531	8.35	7370	7500	7370	9600	5180	7390	7423.42	0.83	0	-386	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	477	-7.08	3.28	12	0.02	-1060.00	2288.00	12000	20221118	-37.50	6660	20230504	12.61	10100	-25.74	20230810	6660	12.61	20230504	12000	-37.50	20221118	6660	12.61	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
145	20231107	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	9600	5180	7390	0.00	0.83	0	0	7996	7692	7486	7182	6976	7590	7080	32	2210	500	5170	10	1	6362195	470	-6.97	3.23	12	0.00	-1060.00	2288.00	12000	20221118	-38.42	6660	20230504	10.96	10100	-26.83	20230810	6660	10.96	20230504	12000	-38.42	20221118	6660	10.96	20230504	0.48	N	246960	500	31 억		52716	N	N	0	N	00	N
146	20231106	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-60	5	-0.81	135480460	18151	832.23	7450	7790	7280	9680	5220	7450	7464.08	0.83	0	-326	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	470	-6.97	3.23	12	0.29	-1060.00	2288.00	12000	20221118	-38.42	6660	20230504	10.96	10100	-26.83	20230810	6660	10.96	20230504	12000	-38.42	20221118	6660	10.96	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
147	20231106	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-20	5	-0.27	133764700	17919	821.60	7450	7790	7280	9680	5220	7450	7464.96	0.83	0	-135	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	473	-7.01	3.25	12	0.28	-1060.00	2288.00	12000	20221118	-38.08	6660	20230504	11.56	10100	-26.44	20230810	6660	11.56	20230504	12000	-38.08	20221118	6660	11.56	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
148	20231106	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-40	5	-0.54	132724500	17779	815.18	7450	7790	7280	9680	5220	7450	7465.24	0.83	0	-116	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	471	-6.99	3.24	12	0.28	-1060.00	2288.00	12000	20221118	-38.25	6660	20230504	11.26	10100	-26.63	20230810	6660	11.26	20230504	12000	-38.25	20221118	6660	11.26	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
149	20231106	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	129871390	17396	797.62	7450	7790	7280	9680	5220	7450	7465.59	0.83	0	-47	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	474	-7.03	3.26	12	0.27	-1060.00	2288.00	12000	20221118	-37.92	6660	20230504	11.86	10100	-26.24	20230810	6660	11.86	20230504	12000	-37.92	20221118	6660	11.86	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
150	20231106	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-50	5	-0.67	107851610	14400	660.25	7450	7790	7280	9680	5220	7450	7489.70	0.83	0	-1062	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	471	-6.98	3.23	12	0.23	-1060.00	2288.00	12000	20221118	-38.33	6660	20230504	11.11	10100	-26.73	20230810	6660	11.11	20230504	12000	-38.33	20221118	6660	11.11	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
151	20231106	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-60	5	-0.81	89477480	11891	545.21	7450	7790	7370	9680	5220	7450	7524.81	0.83	0	-1062	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	470	-6.97	3.23	12	0.19	-1060.00	2288.00	12000	20221118	-38.42	6660	20230504	10.96	10100	-26.83	20230810	6660	10.96	20230504	12000	-38.42	20221118	6660	10.96	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
152	20231106	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	30	2	0.40	50515860	6657	305.23	7450	7790	7450	9680	5220	7450	7588.38	0.83	0	-1148	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	476	-7.06	3.27	12	0.10	-1060.00	2288.00	12000	20221118	-37.67	6660	20230504	12.31	10100	-25.94	20230810	6660	12.31	20230504	12000	-37.67	20221118	6660	12.31	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
153	20231106	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	819500	110	5.04	7450	7450	7450	9680	5220	7450	7450.00	0.83	0	0	7663	7556	7463	7356	7263	7610	7410	32	2230	500	5210	10	1	6362195	474	-7.03	3.26	12	0.00	-1060.00	2288.00	12000	20221118	-37.92	6660	20230504	11.86	10100	-26.24	20230810	6660	11.86	20230504	12000	-37.92	20221118	6660	11.86	20230504	0.49	N	246960	500	31 억		53042	N	N	0	N	00	N
154	20231103	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	40	2	0.54	16269290	2181	43.09	7440	7570	7370	9630	5190	7410	7459.56	0.84	0	-152	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	474	-7.03	3.26	12	0.03	-1060.00	2288.00	12000	20221118	-37.92	6660	20230504	11.86	10100	-26.24	20230810	6660	11.86	20230504	12000	-37.92	20221118	6660	11.86	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
155	20231103	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	40	2	0.54	16232040	2176	43.00	7440	7570	7370	9630	5190	7410	7459.58	0.84	0	-152	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	474	-7.03	3.26	12	0.03	-1060.00	2288.00	12000	20221118	-37.92	6660	20230504	11.86	10100	-26.24	20230810	6660	11.86	20230504	12000	-37.92	20221118	6660	11.86	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
156	20231103	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	40	2	0.54	16217140	2174	42.96	7440	7570	7370	9630	5190	7410	7459.59	0.84	0	-152	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	474	-7.03	3.26	12	0.03	-1060.00	2288.00	12000	20221118	-37.92	6660	20230504	11.86	10100	-26.24	20230810	6660	11.86	20230504	12000	-37.92	20221118	6660	11.86	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
157	20231103	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	10	2	0.13	15438630	2069	40.88	7440	7570	7370	9630	5190	7410	7461.88	0.84	0	-152	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	472	-7.00	3.24	12	0.03	-1060.00	2288.00	12000	20221118	-38.17	6660	20230504	11.41	10100	-26.53	20230810	6660	11.41	20230504	12000	-38.17	20221118	6660	11.41	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
158	20231103	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	80	2	1.08	11730840	1571	31.04	7440	7570	7370	9630	5190	7410	7467.12	0.84	0	-162	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	477	-7.07	3.27	12	0.02	-1060.00	2288.00	12000	20221118	-37.58	6660	20230504	12.46	10100	-25.84	20230810	6660	12.46	20230504	12000	-37.58	20221118	6660	12.46	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
159	20231103	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	80	2	1.08	10227260	1370	27.07	7440	7570	7370	9630	5190	7410	7465.15	0.84	0	-163	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	477	-7.07	3.27	12	0.02	-1060.00	2288.00	12000	20221118	-37.58	6660	20230504	12.46	10100	-25.84	20230810	6660	12.46	20230504	12000	-37.58	20221118	6660	12.46	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
160	20231103	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	70	2	0.94	4620910	617	12.19	7440	7570	7410	9630	5190	7410	7489.32	0.84	0	-143	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	476	-7.06	3.27	12	0.01	-1060.00	2288.00	12000	20221118	-37.67	6660	20230504	12.31	10100	-25.94	20230810	6660	12.31	20230504	12000	-37.67	20221118	6660	12.31	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
161	20231103	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	140	2	1.89	1328010	176	3.48	7440	7570	7440	9630	5190	7410	7545.51	0.84	0	-153	7710	7560	7440	7290	7170	7635	7365	32	2220	500	5180	10	1	6362195	480	-7.12	3.30	12	0.00	-1060.00	2288.00	12000	20221118	-37.08	6660	20230504	13.36	10100	-25.25	20230810	6660	13.36	20230504	12000	-37.08	20221118	6660	13.36	20230504	0.49	N	246960	500	31 억		53194	N	N	0	N	00	N
162	20231102	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	120	2	1.65	37649520	5061	76.95	7320	7590	7320	9470	5110	7290	7439.15	0.84	0	-96	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	471	-6.99	3.24	12	0.08	-1060.00	2288.00	12000	20221118	-38.25	6660	20230504	11.26	10100	-26.63	20230810	6660	11.26	20230504	12000	-38.25	20221118	6660	11.26	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
163	20231102	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	100	2	1.37	37642110	5060	76.93	7320	7590	7320	9470	5110	7290	7439.15	0.84	0	-96	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	470	-6.97	3.23	12	0.08	-1060.00	2288.00	12000	20221118	-38.42	6660	20230504	10.96	10100	-26.83	20230810	6660	10.96	20230504	12000	-38.42	20221118	6660	10.96	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
164	20231102	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	170	2	2.33	26585640	3577	54.39	7320	7590	7320	9470	5110	7290	7432.38	0.84	0	-85	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	475	-7.04	3.26	12	0.06	-1060.00	2288.00	12000	20221118	-37.83	6660	20230504	12.01	10100	-26.14	20230810	6660	12.01	20230504	12000	-37.83	20221118	6660	12.01	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
165	20231102	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	220	2	3.02	22723860	3061	46.54	7320	7590	7320	9470	5110	7290	7423.67	0.84	0	-85	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	478	-7.08	3.28	12	0.05	-1060.00	2288.00	12000	20221118	-37.42	6660	20230504	12.76	10100	-25.64	20230810	6660	12.76	20230504	12000	-37.42	20221118	6660	12.76	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
166	20231102	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	130	2	1.78	14028550	1895	28.81	7320	7590	7320	9470	5110	7290	7402.93	0.84	0	-85	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	472	-7.00	3.24	12	0.03	-1060.00	2288.00	12000	20221118	-38.17	6660	20230504	11.41	10100	-26.53	20230810	6660	11.41	20230504	12000	-38.17	20221118	6660	11.41	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
167	20231102	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	140	2	1.92	11194100	1513	23.00	7320	7590	7320	9470	5110	7290	7398.61	0.84	0	-58	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	473	-7.01	3.25	12	0.02	-1060.00	2288.00	12000	20221118	-38.08	6660	20230504	11.56	10100	-26.44	20230810	6660	11.56	20230504	12000	-38.08	20221118	6660	11.56	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
168	20231102	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	150	2	2.06	8495180	1150	17.49	7320	7590	7320	9470	5110	7290	7387.11	0.84	0	-46	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	473	-7.02	3.25	12	0.02	-1060.00	2288.00	12000	20221118	-38.00	6660	20230504	11.71	10100	-26.34	20230810	6660	11.71	20230504	12000	-38.00	20221118	6660	11.71	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
169	20231102	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	300	2	4.12	1011740	138	2.10	7320	7590	7320	9470	5110	7290	7331.45	0.84	0	-2	7403	7346	7273	7216	7143	7355	7225	32	2180	500	5100	10	1	6362195	483	-7.16	3.32	12	0.00	-1060.00	2288.00	12000	20221118	-36.75	6660	20230504	13.96	10100	-24.85	20230810	6660	13.96	20230504	12000	-36.75	20221118	6660	13.96	20230504	0.49	N	246960	500	31 억		53290	N	N	0	N	00	N
170	20231101	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	90	2	1.25	47770010	6577	78.67	7290	7330	7200	9360	5040	7200	7263.19	0.81	0	1700	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	464	-6.88	3.19	12	0.10	-1060.00	2288.00	12000	20221118	-39.25	6660	20230504	9.46	10100	-27.82	20230810	6660	9.46	20230504	12000	-39.25	20221118	6660	9.46	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
171	20231101	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	70	2	0.97	46583980	6414	76.72	7290	7330	7200	9360	5040	7200	7262.86	0.81	0	1700	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	463	-6.86	3.18	12	0.10	-1060.00	2288.00	12000	20221118	-39.42	6660	20230504	9.16	10100	-28.02	20230810	6660	9.16	20230504	12000	-39.42	20221118	6660	9.16	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
172	20231101	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	50	2	0.69	42618820	5866	70.17	7290	7330	7200	9360	5040	7200	7265.40	0.81	0	1700	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	461	-6.84	3.17	12	0.09	-1060.00	2288.00	12000	20221118	-39.58	6660	20230504	8.86	10100	-28.22	20230810	6660	8.86	20230504	12000	-39.58	20221118	6660	8.86	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
173	20231101	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	60	2	0.83	42604320	5864	70.14	7290	7330	7200	9360	5040	7200	7265.40	0.81	0	1702	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	462	-6.85	3.17	12	0.09	-1060.00	2288.00	12000	20221118	-39.50	6660	20230504	9.01	10100	-28.12	20230810	6660	9.01	20230504	12000	-39.50	20221118	6660	9.01	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
174	20231101	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	60	2	0.83	38209250	5258	62.89	7290	7330	7200	9360	5040	7200	7266.88	0.81	0	1713	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	462	-6.85	3.17	12	0.08	-1060.00	2288.00	12000	20221118	-39.50	6660	20230504	9.01	10100	-28.12	20230810	6660	9.01	20230504	12000	-39.50	20221118	6660	9.01	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
175	20231101	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	70	2	0.97	30906500	4248	50.81	7290	7330	7200	9360	5040	7200	7275.54	0.81	0	1713	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	463	-6.86	3.18	12	0.07	-1060.00	2288.00	12000	20221118	-39.42	6660	20230504	9.16	10100	-28.02	20230810	6660	9.16	20230504	12000	-39.42	20221118	6660	9.16	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
176	20231101	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	120	2	1.67	21426920	2941	35.18	7290	7330	7260	9360	5040	7200	7285.59	0.81	0	1881	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	466	-6.91	3.20	12	0.05	-1060.00	2288.00	12000	20221118	-39.00	6660	20230504	9.91	10100	-27.52	20230810	6660	9.91	20230504	12000	-39.00	20221118	6660	9.91	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N
177	20231101	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	80	2	1.11	17609360	2416	28.90	7290	7300	7280	9360	5040	7200	7288.64	0.81	0	1824	7573	7386	7293	7106	7013	7340	7060	32	2160	500	5040	10	1	6362195	463	-6.87	3.18	12	0.04	-1060.00	2288.00	12000	20221118	-39.33	6660	20230504	9.31	10100	-27.92	20230810	6660	9.31	20230504	12000	-39.33	20221118	6660	9.31	20230504	0.48	N	246960	500	31 억		51590	N	N	0	N	00	N