KissMeData/072020/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	160653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-50	5	-0.47	798256850	75766	102.95	10580	10620	10500	13740	7400	10570	10535.87	2.88	0	-19750	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1048	25.91	1.05	12	0.76	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.36	N	072020	500	49 억		286446	N	N	418	N	00	N
3	20231130	150654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-50	5	-0.47	731108270	69383	94.28	10580	10620	10500	13740	7400	10570	10537.28	2.88	0	-19424	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1048	25.91	1.05	12	0.70	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
4	20231130	140650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-50	5	-0.47	547053820	51875	70.49	10580	10620	10510	13740	7400	10570	10545.62	2.88	0	-15638	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1048	25.91	1.05	12	0.52	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
5	20231130	130648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-50	5	-0.47	420553120	39849	54.15	10580	10620	10510	13740	7400	10570	10553.67	2.88	0	-10729	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1048	25.91	1.05	12	0.40	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
6	20231130	120659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	-20	5	-0.19	320721920	30369	41.26	10580	10620	10510	13740	7400	10570	10560.83	2.88	0	-6005	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1051	25.99	1.06	12	0.30	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	17090	-38.27	20230517	9960	5.92	20231020	17090	-38.27	20230517	9960	5.92	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
7	20231130	110653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	0	3	0.00	304673710	28847	39.20	10580	10620	10510	13740	7400	10570	10561.71	2.88	0	-5108	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1053	26.03	1.06	12	0.29	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
8	20231130	100649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	40	2	0.38	148574310	14041	19.08	10580	10620	10560	13740	7400	10570	10581.46	2.88	0	841	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1057	26.13	1.06	12	0.14	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
9	20231130	090650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	0	3	0.00	21173250	2002	2.72	10580	10590	10570	13740	7400	10570	10576.05	2.88	0	78	10763	10666	10603	10506	10443	10635	10475	50	3170	500	7180	10	1	9960000	1053	26.03	1.06	12	0.02	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.36	N	072020	500	49 억		286446	N	N	173	N	00	N
10	20231129	160647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	-130	5	-1.21	762211610	71933	42.92	10650	10700	10540	13910	7490	10700	10596.64	2.97	0	-10357	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1053	26.03	1.06	12	0.72	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.36	N	072020	500	49 억		295943	N	N	173	N	00	N
11	20231129	150651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-110	5	-1.03	694143710	65495	39.08	10650	10700	10540	13910	7490	10700	10598.42	2.97	0	-8351	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1055	26.08	1.06	12	0.66	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
12	20231129	140648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	-100	5	-0.93	598387330	56446	33.68	10650	10700	10540	13910	7490	10700	10601.06	2.97	0	-5773	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1056	26.11	1.06	12	0.57	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	17090	-37.98	20230517	9960	6.43	20231020	17090	-37.98	20230517	9960	6.43	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
13	20231129	130650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-50	5	-0.47	485809320	45829	27.34	10650	10700	10540	13910	7490	10700	10600.48	2.97	0	-6893	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1061	26.23	1.07	12	0.46	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
14	20231129	120650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	-30	5	-0.28	430098190	40596	24.22	10650	10700	10540	13910	7490	10700	10594.60	2.97	0	-6737	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1063	26.28	1.07	12	0.41	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	17090	-37.57	20230517	9960	7.13	20231020	17090	-37.57	20230517	9960	7.13	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
15	20231129	110651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	-70	5	-0.65	378104690	35717	21.31	10650	10650	10540	13910	7490	10700	10586.13	2.97	0	-6072	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1059	26.18	1.07	12	0.36	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
16	20231129	100649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	-130	5	-1.21	293830380	27767	16.57	10650	10650	10540	13910	7490	10700	10582.00	2.97	0	-5900	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1053	26.03	1.06	12	0.28	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
17	20231129	090646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-110	5	-1.03	40865320	3849	2.30	10650	10650	10590	13910	7490	10700	10617.13	2.97	0	-614	11106	10902	10686	10482	10266	11005	10585	50	3210	500	7270	10	1	9960000	1055	26.08	1.06	12	0.04	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.36	N	072020	500	49 억		295943	N	N	0	N	00	N
18	20231128	160647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	190	2	1.81	1756453440	165097	284.14	10540	10890	10470	13660	7360	10510	10638.58	3.03	0	-7548	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1066	26.35	1.07	12	1.66	406.00	9975.00	17090	20230517	-37.39	9960	20231020	7.43	17090	-37.39	20230517	9960	7.43	20231020	17090	-37.39	20230517	9960	7.43	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
19	20231128	150605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	200	2	1.90	1640997480	154313	265.58	10540	10890	10470	13660	7360	10510	10634.30	3.03	0	-7478	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1067	26.38	1.07	12	1.55	406.00	9975.00	17090	20230517	-37.33	9960	20231020	7.53	17090	-37.33	20230517	9960	7.53	20231020	17090	-37.33	20230517	9960	7.53	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
20	20231128	140647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	150	2	1.43	1137837010	107493	185.00	10540	10710	10470	13660	7360	10510	10585.29	3.03	0	-7833	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1062	26.26	1.07	12	1.08	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	17090	-37.62	20230517	9960	7.03	20231020	17090	-37.62	20230517	9960	7.03	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
21	20231128	130643	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	120	2	1.14	876739310	83011	142.86	10540	10680	10470	13660	7360	10510	10561.79	3.03	0	-12177	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1059	26.18	1.07	12	0.83	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
22	20231128	120646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	100	2	0.95	720829820	68318	117.58	10540	10680	10470	13660	7360	10510	10551.16	3.03	0	-8900	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1057	26.13	1.06	12	0.69	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
23	20231128	110645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	80	2	0.76	499324400	47418	81.61	10540	10620	10470	13660	7360	10510	10530.31	3.03	0	-10106	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1055	26.08	1.06	12	0.48	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
24	20231128	100644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	10	2	0.10	289141160	27532	47.38	10540	10550	10470	13660	7360	10510	10501.97	3.03	0	-9391	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1048	25.91	1.05	12	0.28	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
25	20231128	090643	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	40	2	0.38	59642620	5670	9.76	10540	10550	10490	13660	7360	10510	10519.14	3.03	0	362	10623	10566	10533	10476	10443	10550	10460	50	3150	500	7140	10	1	9960000	1051	25.99	1.06	12	0.06	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	17090	-38.27	20230517	9960	5.92	20231020	17090	-38.27	20230517	9960	5.92	20231020	4.27	N	072020	500	49 억		301689	N	N	5	N	00	N
26	20231127	160642	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	-30	5	-0.28	582608710	55358	74.27	10560	10590	10500	13700	7380	10540	10524.36	3.04	0	-986	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1047	25.89	1.05	12	0.56	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	17090	-38.50	20230517	9960	5.52	20231020	17090	-38.50	20230517	9960	5.52	20231020	4.25	N	072020	500	49 억		302675	N	N	5	N	00	N
27	20231127	150643	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-20	5	-0.19	507680500	48232	64.71	10560	10590	10500	13700	7380	10540	10525.72	3.04	0	-2751	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1048	25.91	1.05	12	0.48	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
28	20231127	140647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	-10	5	-0.09	444771780	42253	56.69	10560	10590	10500	13700	7380	10540	10526.31	3.04	0	-3177	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1049	25.94	1.06	12	0.42	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
29	20231127	130645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	-10	5	-0.09	406008160	38567	51.74	10560	10590	10500	13700	7380	10540	10527.26	3.04	0	-3134	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1049	25.94	1.06	12	0.39	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
30	20231127	120646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	0	3	0.00	336955010	32005	42.94	10560	10590	10500	13700	7380	10540	10528.10	3.04	0	-3876	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1050	25.96	1.06	12	0.32	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	17090	-38.33	20230517	9960	5.82	20231020	17090	-38.33	20230517	9960	5.82	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
31	20231127	110637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	-10	5	-0.09	254090630	24136	32.38	10560	10590	10500	13700	7380	10540	10527.31	3.04	0	-3301	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1049	25.94	1.06	12	0.24	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
32	20231127	100636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	-30	5	-0.28	198557940	18856	25.30	10560	10590	10500	13700	7380	10540	10530.08	3.04	0	-3550	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1047	25.89	1.05	12	0.19	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	17090	-38.50	20230517	9960	5.52	20231020	17090	-38.50	20230517	9960	5.52	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
33	20231127	090639	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	20	2	0.19	39041980	3697	4.96	10560	10590	10540	13700	7380	10540	10562.06	3.04	0	993	10666	10602	10546	10482	10426	10575	10455	50	3160	500	7160	10	1	9960000	1052	26.01	1.06	12	0.04	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.25	N	072020	500	49 억		302675	N	N	62	N	00	N
34	20231124	160632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	-60	5	-0.57	771085420	73208	104.39	10610	10610	10490	13780	7420	10600	10532.71	3.14	0	-10348	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1050	25.96	1.06	12	0.74	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	17090	-38.33	20230517	9960	5.82	20231020	17090	-38.33	20230517	9960	5.82	20231020	4.26	N	072020	500	49 억		313028	N	N	62	N	00	N
35	20231124	150639	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-80	5	-0.75	701167260	66562	94.92	10610	10610	10490	13780	7420	10600	10533.95	3.14	0	-10054	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1048	25.91	1.05	12	0.67	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
36	20231124	140641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-80	5	-0.75	600539170	56998	81.28	10610	10610	10490	13780	7420	10600	10536.03	3.14	0	-7535	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1048	25.91	1.05	12	0.57	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
37	20231124	130636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-80	5	-0.75	546943930	51905	74.02	10610	10610	10490	13780	7420	10600	10537.28	3.14	0	-7323	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1048	25.91	1.05	12	0.52	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
38	20231124	120641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	-70	5	-0.66	478984390	45447	64.81	10610	10610	10490	13780	7420	10600	10539.27	3.14	0	-7283	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1049	25.94	1.06	12	0.46	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
39	20231124	110637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10530	-70	5	-0.66	267890050	25384	36.20	10610	10610	10530	13780	7420	10600	10553.31	3.14	0	-5555	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1049	25.94	1.06	12	0.25	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
40	20231124	100636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	-40	5	-0.38	106199380	10054	14.34	10610	10610	10550	13780	7420	10600	10562.52	3.14	0	-2345	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1052	26.01	1.06	12	0.10	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
41	20231124	090636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-10	5	-0.09	17699010	1674	2.39	10610	10610	10560	13780	7420	10600	10571.14	3.14	0	-1475	10753	10676	10623	10546	10493	10650	10520	50	3180	500	7200	10	1	9960000	1055	26.08	1.06	12	0.02	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.26	N	072020	500	49 억		313028	N	N	72	N	00	N
42	20231123	160629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	-40	5	-0.38	724274420	68177	116.61	10670	10700	10570	13830	7450	10640	10623.63	3.18	0	-3473	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1056	26.11	1.06	12	0.68	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	17090	-37.98	20230517	9960	6.43	20231020	17090	-37.98	20230517	9960	6.43	20231020	4.23	N	072020	500	49 억		316402	N	N	72	N	00	N
43	20231123	150651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-50	5	-0.47	654378540	61578	105.32	10670	10700	10570	13830	7450	10640	10626.82	3.18	0	-5320	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1055	26.08	1.06	12	0.62	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
44	20231123	140646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-30	5	-0.28	537132400	50512	86.39	10670	10700	10570	13830	7450	10640	10633.76	3.18	0	-3606	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1057	26.13	1.06	12	0.51	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
45	20231123	130647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-50	5	-0.47	428513040	40257	68.85	10670	10700	10590	13830	7450	10640	10644.44	3.18	0	471	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1055	26.08	1.06	12	0.40	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
46	20231123	120638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	0	3	0.00	254308630	23853	40.80	10670	10700	10620	13830	7450	10640	10661.49	3.18	0	7455	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1060	26.21	1.07	12	0.24	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
47	20231123	110654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10670	30	2	0.28	177663690	16661	28.50	10670	10700	10620	13830	7450	10640	10663.45	3.18	0	4807	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1063	26.28	1.07	12	0.17	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	17090	-37.57	20230517	9960	7.13	20231020	17090	-37.57	20230517	9960	7.13	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
48	20231123	100640	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	10	2	0.09	105902850	9937	17.00	10670	10680	10620	13830	7450	10640	10657.43	3.18	0	4055	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1061	26.23	1.07	12	0.10	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
49	20231123	090636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	20	2	0.19	23061150	2164	3.70	10670	10680	10620	13830	7450	10640	10656.72	3.18	0	-706	10713	10676	10623	10586	10533	10695	10605	50	3190	500	7230	10	1	9960000	1062	26.26	1.07	12	0.02	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	17090	-37.62	20230517	9960	7.03	20231020	17090	-37.62	20230517	9960	7.03	20231020	4.23	N	072020	500	49 억		316402	N	N	89	N	00	N
50	20231122	160615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	10	2	0.09	607700090	57228	49.71	10620	10660	10570	13810	7450	10630	10618.92	3.06	0	11677	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1060	26.21	1.07	12	0.57	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.16	N	072020	500	49 억		304725	N	N	89	N	00	N
51	20231122	150627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	20	2	0.19	532418190	50155	43.56	10620	10660	10570	13810	7450	10630	10615.44	3.06	0	8785	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1061	26.23	1.07	12	0.50	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
52	20231122	140619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	10	2	0.09	480437010	45271	39.32	10620	10660	10570	13810	7450	10630	10612.45	3.06	0	7181	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1060	26.21	1.07	12	0.45	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
53	20231122	130641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	0	3	0.00	402178300	37905	32.92	10620	10660	10570	13810	7450	10630	10610.14	3.06	0	4205	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1059	26.18	1.07	12	0.38	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
54	20231122	120644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-20	5	-0.19	330229530	31122	27.03	10620	10660	10570	13810	7450	10630	10610.78	3.06	0	2823	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1057	26.13	1.06	12	0.31	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
55	20231122	110712	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-40	5	-0.38	286651800	27006	23.46	10620	10660	10570	13810	7450	10630	10614.35	3.06	0	3246	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1055	26.08	1.06	12	0.27	406.00	9975.00	17090	20230517	-38.03	9960	20231020	6.33	17090	-38.03	20230517	9960	6.33	20231020	17090	-38.03	20230517	9960	6.33	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
56	20231122	100654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	-50	5	-0.47	238597070	22469	19.52	10620	10660	10580	13810	7450	10630	10618.92	3.06	0	2401	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1054	26.06	1.06	12	0.23	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	17090	-38.09	20230517	9960	6.22	20231020	17090	-38.09	20230517	9960	6.22	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
57	20231122	090621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10640	10	2	0.09	13680910	1288	1.12	10620	10650	10600	13810	7450	10630	10621.49	3.06	0	660	10710	10670	10600	10560	10490	10635	10525	50	3180	500	7220	10	1	9960000	1060	26.21	1.07	12	0.01	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.16	N	072020	500	49 억		304725	N	N	499	N	00	N
58	20231121	160622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	0	3	0.00	1202759790	113685	136.62	10640	10640	10530	13810	7450	10630	10579.53	2.82	0	23811	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1059	26.18	1.07	12	1.14	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.17	N	072020	500	49 억		280807	N	N	499	N	00	N
59	20231121	150623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	-10	5	-0.09	1164097660	110046	132.25	10640	10640	10530	13810	7450	10630	10578.28	2.82	0	21838	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1058	26.16	1.06	12	1.10	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	17090	-37.86	20230517	9960	6.63	20231020	17090	-37.86	20230517	9960	6.63	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
60	20231121	140617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	-30	5	-0.28	1055999380	99856	120.00	10640	10640	10530	13810	7450	10630	10575.22	2.82	0	16252	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1056	26.11	1.06	12	1.00	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	17090	-37.98	20230517	9960	6.43	20231020	17090	-37.98	20230517	9960	6.43	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
61	20231121	130612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-20	5	-0.19	989257180	93565	112.44	10640	10640	10530	13810	7450	10630	10572.94	2.82	0	15307	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1057	26.13	1.06	12	0.94	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
62	20231121	120612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10580	-50	5	-0.47	854280450	80832	97.14	10640	10640	10530	13810	7450	10630	10568.59	2.82	0	12677	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1054	26.06	1.06	12	0.81	406.00	9975.00	17090	20230517	-38.09	9960	20231020	6.22	17090	-38.09	20230517	9960	6.22	20231020	17090	-38.09	20230517	9960	6.22	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
63	20231121	110610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-20	5	-0.19	698566310	66149	79.50	10640	10640	10530	13810	7450	10630	10560.50	2.82	0	5223	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1057	26.13	1.06	12	0.66	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
64	20231121	100555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	-80	5	-0.75	514260870	48724	58.56	10640	10640	10530	13810	7450	10630	10554.57	2.82	0	-5660	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1051	25.99	1.06	12	0.49	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	17090	-38.27	20230517	9960	5.92	20231020	17090	-38.27	20230517	9960	5.92	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
65	20231121	090604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10540	-90	5	-0.85	79907150	7552	9.08	10640	10640	10540	13810	7450	10630	10580.93	2.82	0	-3317	10743	10686	10623	10566	10503	10655	10535	50	3180	500	7220	10	1	9960000	1050	25.96	1.06	12	0.08	406.00	9975.00	17090	20230517	-38.33	9960	20231020	5.82	17090	-38.33	20230517	9960	5.82	20231020	17090	-38.33	20230517	9960	5.82	20231020	4.17	N	072020	500	49 억		280807	N	N	0	N	00	N
66	20231120	160609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	20	2	0.19	843803930	79445	73.82	10670	10680	10560	13790	7430	10610	10621.23	2.66	0	16095	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1059	26.18	1.07	12	0.80	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
67	20231120	150613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	0	3	0.00	766290630	72144	67.03	10670	10680	10560	13790	7430	10610	10621.69	2.66	0	15557	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1057	26.13	1.06	12	0.72	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
68	20231120	140612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	0	3	0.00	615739740	57957	53.85	10670	10680	10560	13790	7430	10610	10624.09	2.66	0	15164	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1057	26.13	1.06	12	0.58	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
69	20231120	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	0	3	0.00	545374430	51333	47.70	10670	10680	10560	13790	7430	10610	10624.26	2.66	0	14773	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1057	26.13	1.06	12	0.52	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
70	20231120	120610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	0	3	0.00	455415770	42862	39.83	10670	10680	10560	13790	7430	10610	10625.18	2.66	0	14224	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1057	26.13	1.06	12	0.43	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
71	20231120	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10630	20	2	0.19	432768320	40728	37.84	10670	10680	10560	13790	7430	10610	10625.84	2.66	0	14135	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1059	26.18	1.07	12	0.41	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
72	20231120	100605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	40	2	0.38	341185170	32124	29.85	10670	10670	10560	13790	7430	10610	10620.90	2.66	0	8620	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1061	26.23	1.07	12	0.32	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
73	20231120	090611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	10	2	0.09	94415770	8892	8.26	10670	10670	10570	13790	7430	10610	10618.10	2.66	0	-3997	10856	10732	10616	10492	10376	10675	10435	50	3180	500	7210	10	1	9960000	1058	26.16	1.06	12	0.09	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	17090	-37.86	20230517	9960	6.63	20231020	17090	-37.86	20230517	9960	6.63	20231020	4.29	N	072020	500	49 억		264712	N	N	778	N	00	N
74	20231117	160623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-130	5	-1.21	1118262870	105089	199.81	10740	10740	10500	13960	7520	10740	10641.10	2.62	0	3667	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1057	26.13	1.06	12	1.06	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.28	N	072020	500	49 억		261045	N	N	778	N	00	N
75	20231117	150626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	-120	5	-1.12	1071650790	100697	191.46	10740	10740	10500	13960	7520	10740	10642.33	2.62	0	3079	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1058	26.16	1.06	12	1.01	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	17090	-37.86	20230517	9960	6.63	20231020	17090	-37.86	20230517	9960	6.63	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
76	20231117	140624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-90	5	-0.84	984690740	92516	175.91	10740	10740	10500	13960	7520	10740	10643.46	2.62	0	2480	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1061	26.23	1.07	12	0.93	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
77	20231117	130623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10690	-50	5	-0.47	913116650	85793	163.12	10740	10740	10500	13960	7520	10740	10643.25	2.62	0	1091	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1065	26.33	1.07	12	0.86	406.00	9975.00	17090	20230517	-37.45	9960	20231020	7.33	17090	-37.45	20230517	9960	7.33	20231020	17090	-37.45	20230517	9960	7.33	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
78	20231117	120624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	-120	5	-1.12	680699100	63900	121.50	10740	10740	10500	13960	7520	10740	10652.57	2.62	0	2527	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1058	26.16	1.06	12	0.64	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	17090	-37.86	20230517	9960	6.63	20231020	17090	-37.86	20230517	9960	6.63	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
79	20231117	110626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-80	5	-0.74	600550440	56362	107.16	10740	10740	10500	13960	7520	10740	10655.24	2.62	0	7114	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1062	26.26	1.07	12	0.57	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	17090	-37.62	20230517	9960	7.03	20231020	17090	-37.62	20230517	9960	7.03	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
80	20231117	100624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	-30	5	-0.28	431683190	40491	76.99	10740	10740	10500	13960	7520	10740	10661.21	2.62	0	6548	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1067	26.38	1.07	12	0.41	406.00	9975.00	17090	20230517	-37.33	9960	20231020	7.53	17090	-37.33	20230517	9960	7.53	20231020	17090	-37.33	20230517	9960	7.53	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
81	20231117	090626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-90	5	-0.84	138345060	13025	24.77	10740	10740	10500	13960	7520	10740	10621.50	2.62	0	-2868	10866	10802	10746	10682	10626	10800	10680	50	3220	500	7300	10	1	9960000	1061	26.23	1.07	12	0.13	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.28	N	072020	500	49 억		261045	N	N	289	N	00	N
82	20231116	160626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	0	3	0.00	531558580	49486	37.24	10740	10810	10690	14000	7540	10770	10741.54	2.50	0	11648	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1073	26.53	1.08	12	0.50	406.00	9975.00	17090	20230517	-36.98	9960	20231020	8.13	17090	-36.98	20230517	9960	8.13	20231020	17090	-36.98	20230517	9960	8.13	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
83	20231116	150621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10740	-30	5	-0.28	461910320	43006	32.36	10740	10810	10690	14000	7540	10770	10740.53	2.50	0	9731	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1070	26.45	1.08	12	0.43	406.00	9975.00	17090	20230517	-37.16	9960	20231020	7.83	17090	-37.16	20230517	9960	7.83	20231020	17090	-37.16	20230517	9960	7.83	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
84	20231116	140600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	0	3	0.00	406194180	37825	28.46	10740	10810	10690	14000	7540	10770	10738.69	2.50	0	8274	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1073	26.53	1.08	12	0.38	406.00	9975.00	17090	20230517	-36.98	9960	20231020	8.13	17090	-36.98	20230517	9960	8.13	20231020	17090	-36.98	20230517	9960	8.13	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
85	20231116	130620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10740	-30	5	-0.28	331307680	30868	23.23	10740	10810	10690	14000	7540	10770	10732.93	2.50	0	6893	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1070	26.45	1.08	12	0.31	406.00	9975.00	17090	20230517	-37.16	9960	20231020	7.83	17090	-37.16	20230517	9960	7.83	20231020	17090	-37.16	20230517	9960	7.83	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
86	20231116	120623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	-10	5	-0.09	277093190	25815	19.42	10740	10810	10690	14000	7540	10770	10733.66	2.50	0	5964	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1072	26.50	1.08	12	0.26	406.00	9975.00	17090	20230517	-37.04	9960	20231020	8.03	17090	-37.04	20230517	9960	8.03	20231020	17090	-37.04	20230517	9960	8.03	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
87	20231116	110619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	-60	5	-0.56	220195700	20522	15.44	10740	10810	10690	14000	7540	10770	10729.54	2.50	0	3606	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1067	26.38	1.07	12	0.21	406.00	9975.00	17090	20230517	-37.33	9960	20231020	7.53	17090	-37.33	20230517	9960	7.53	20231020	17090	-37.33	20230517	9960	7.53	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
88	20231116	100620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	0	3	0.00	41019920	3823	2.88	10740	10780	10710	14000	7540	10770	10728.69	2.50	0	941	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1073	26.53	1.08	12	0.04	406.00	9975.00	17090	20230517	-36.98	9960	20231020	8.13	17090	-36.98	20230517	9960	8.13	20231020	17090	-36.98	20230517	9960	8.13	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
89	20231116	090620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	0	3	0.00	0	0	0.00	0	0	0	14000	7540	10770	0.00	2.50	0	0	10890	10830	10730	10670	10570	10860	10700	50	3230	500	7320	10	1	9960000	1073	26.53	1.08	12	0.00	406.00	9975.00	17090	20230517	-36.98	9960	20231020	8.13	17090	-36.98	20230517	9960	8.13	20231020	17090	-36.98	20230517	9960	8.13	20231020	4.39	N	072020	500	49 억		249215	N	N	112	N	00	N
90	20231115	160542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10770	50	2	0.47	1396133210	130167	101.11	10660	10790	10630	13930	7510	10720	10725.66	1.94	0	55543	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1073	26.53	1.08	12	1.31	406.00	9975.00	17090	20230517	-36.98	9960	20231020	8.13	17090	-36.98	20230517	9960	8.13	20231020	17090	-36.98	20230517	9960	8.13	20231020	4.47	N	072020	500	49 억		193671	N	N	112	N	00	N
91	20231115	150629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	40	2	0.37	1207018440	112573	87.44	10660	10790	10630	13930	7510	10720	10722.11	1.94	0	48278	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1072	26.50	1.08	12	1.13	406.00	9975.00	17090	20230517	-37.04	9960	20231020	8.03	17090	-37.04	20230517	9960	8.03	20231020	17090	-37.04	20230517	9960	8.03	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
92	20231115	140626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	40	2	0.37	1017718280	94966	73.77	10660	10790	10630	13930	7510	10720	10716.63	1.94	0	42534	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1072	26.50	1.08	12	0.95	406.00	9975.00	17090	20230517	-37.04	9960	20231020	8.03	17090	-37.04	20230517	9960	8.03	20231020	17090	-37.04	20230517	9960	8.03	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
93	20231115	130629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10760	40	2	0.37	898694570	83907	65.18	10660	10770	10630	13930	7510	10720	10710.50	1.94	0	36775	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1072	26.50	1.08	12	0.84	406.00	9975.00	17090	20230517	-37.04	9960	20231020	8.03	17090	-37.04	20230517	9960	8.03	20231020	17090	-37.04	20230517	9960	8.03	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
94	20231115	120632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10730	10	2	0.09	767831100	71737	55.72	10660	10750	10630	13930	7510	10720	10703.20	1.94	0	28431	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1069	26.43	1.08	12	0.72	406.00	9975.00	17090	20230517	-37.21	9960	20231020	7.73	17090	-37.21	20230517	9960	7.73	20231020	17090	-37.21	20230517	9960	7.73	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
95	20231115	110636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10710	-10	5	-0.09	630004410	58867	45.73	10660	10750	10630	13930	7510	10720	10701.88	1.94	0	21319	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1067	26.38	1.07	12	0.59	406.00	9975.00	17090	20230517	-37.33	9960	20231020	7.53	17090	-37.33	20230517	9960	7.53	20231020	17090	-37.33	20230517	9960	7.53	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
96	20231115	100631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10730	10	2	0.09	387493990	36213	28.13	10660	10750	10630	13930	7510	10720	10699.90	1.94	0	16368	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1069	26.43	1.08	12	0.36	406.00	9975.00	17090	20230517	-37.21	9960	20231020	7.73	17090	-37.21	20230517	9960	7.73	20231020	17090	-37.21	20230517	9960	7.73	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
97	20231115	090625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10650	-70	5	-0.65	121541680	11399	8.85	10660	10700	10630	13930	7510	10720	10657.44	1.94	0	1211	10933	10826	10613	10506	10293	10880	10560	50	3210	500	7280	10	1	9960000	1061	26.23	1.07	12	0.11	406.00	9975.00	17090	20230517	-37.68	9960	20231020	6.93	17090	-37.68	20230517	9960	6.93	20231020	17090	-37.68	20230517	9960	6.93	20231020	4.47	N	072020	500	49 억		193671	N	N	10398	N	00	N
98	20231114	160618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	310	2	2.98	1312592310	124109	78.86	10420	10720	10400	13530	7290	10410	10574.66	1.37	0	55790	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1068	26.40	1.07	12	1.25	406.00	9975.00	17090	20230517	-37.27	9960	20231020	7.63	17090	-37.27	20230517	9960	7.63	20231020	17090	-37.27	20230517	9960	7.63	20231020	4.47	N	072020	500	49 억		136259	N	N	10398	N	00	N
99	20231114	150619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10620	210	2	2.02	1138253130	107807	68.50	10420	10700	10400	13530	7290	10410	10558.25	1.37	0	51721	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1058	26.16	1.06	12	1.08	406.00	9975.00	17090	20230517	-37.86	9960	20231020	6.63	17090	-37.86	20230517	9960	6.63	20231020	17090	-37.86	20230517	9960	6.63	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
100	20231114	140619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10570	160	2	1.54	752626020	71410	45.37	10420	10600	10400	13530	7290	10410	10539.50	1.37	0	42868	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1053	26.03	1.06	12	0.72	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
101	20231114	130621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	150	2	1.44	630303220	59841	38.02	10420	10590	10400	13530	7290	10410	10532.97	1.37	0	36635	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1052	26.01	1.06	12	0.60	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
102	20231114	120621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	150	2	1.44	555167970	52728	33.50	10420	10590	10400	13530	7290	10410	10528.90	1.37	0	33744	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1052	26.01	1.06	12	0.53	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
103	20231114	110628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	150	2	1.44	513175390	48745	30.97	10420	10590	10400	13530	7290	10410	10527.75	1.37	0	31375	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1052	26.01	1.06	12	0.49	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
104	20231114	100621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10550	140	2	1.34	357544720	33979	21.59	10420	10580	10400	13530	7290	10410	10522.52	1.37	0	21337	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1051	25.99	1.06	12	0.34	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	17090	-38.27	20230517	9960	5.92	20231020	17090	-38.27	20230517	9960	5.92	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
105	20231114	090615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	100	2	0.96	77308960	7384	4.69	10420	10550	10400	13530	7290	10410	10469.79	1.37	0	4723	10803	10606	10503	10306	10203	10555	10255	50	3120	500	7070	10	1	9960000	1047	25.89	1.05	12	0.07	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	17090	-38.50	20230517	9960	5.52	20231020	17090	-38.50	20230517	9960	5.52	20231020	4.47	N	072020	500	49 억		136259	N	N	9869	N	00	N
106	20231113	160611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	50	2	0.48	1611352390	154075	105.48	10420	10700	10400	13460	7260	10360	10458.47	1.42	0	-6469	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1037	25.64	1.04	12	1.55	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	17090	-39.09	20230517	9960	4.52	20231020	17090	-39.09	20230517	9960	4.52	20231020	4.70	N	072020	500	49 억		141337	N	N	9869	N	00	N
107	20231113	150611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	60	2	0.58	1487867600	142221	97.36	10420	10700	10400	13460	7260	10360	10461.91	1.42	0	-6356	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1038	25.67	1.04	12	1.43	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	17090	-39.03	20230517	9960	4.62	20231020	17090	-39.03	20230517	9960	4.62	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
108	20231113	140608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	60	2	0.58	1157865230	110554	75.68	10420	10700	10400	13460	7260	10360	10473.67	1.42	0	-7962	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1038	25.67	1.04	12	1.11	406.00	9975.00	17090	20230517	-39.03	9960	20231020	4.62	17090	-39.03	20230517	9960	4.62	20231020	17090	-39.03	20230517	9960	4.62	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
109	20231113	130607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	50	2	0.48	1008881860	96254	65.89	10420	10700	10400	13460	7260	10360	10481.90	1.42	0	-2026	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1037	25.64	1.04	12	0.97	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	17090	-39.09	20230517	9960	4.52	20231020	17090	-39.09	20230517	9960	4.52	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
110	20231113	120608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	100	2	0.97	786437220	74928	51.29	10420	10700	10400	13460	7260	10360	10496.55	1.42	0	7224	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1042	25.76	1.05	12	0.75	406.00	9975.00	17090	20230517	-38.79	9960	20231020	5.02	17090	-38.79	20230517	9960	5.02	20231020	17090	-38.79	20230517	9960	5.02	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
111	20231113	110606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	120	2	1.16	694033350	66089	45.24	10420	10700	10400	13460	7260	10360	10502.26	1.42	0	9413	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1044	25.81	1.05	12	0.66	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	17090	-38.68	20230517	9960	5.22	20231020	17090	-38.68	20230517	9960	5.22	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
112	20231113	100605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	110	2	1.06	374770420	35720	24.45	10420	10580	10410	13460	7260	10360	10493.22	1.42	0	10929	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1043	25.79	1.05	12	0.36	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	17090	-38.74	20230517	9960	5.12	20231020	17090	-38.74	20230517	9960	5.12	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
113	20231113	090610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10490	130	2	1.25	139296540	13288	9.10	10420	10570	10420	13460	7260	10360	10486.27	1.42	0	3087	10646	10502	10406	10262	10166	10575	10335	50	3100	500	7040	10	1	9960000	1045	25.84	1.05	12	0.13	406.00	9975.00	17090	20230517	-38.62	9960	20231020	5.32	17090	-38.62	20230517	9960	5.32	20231020	17090	-38.62	20230517	9960	5.32	20231020	4.70	N	072020	500	49 억		141337	N	N	240	N	00	N
114	20231110	160625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10360	-10	5	-0.10	1419149210	136450	79.56	10350	10550	10310	13480	7260	10370	10400.93	1.34	0	7820	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1032	25.52	1.04	12	1.37	406.00	9975.00	17090	20230517	-39.38	9960	20231020	4.02	17090	-39.38	20230517	9960	4.02	20231020	17090	-39.38	20230517	9960	4.02	20231020	4.75	N	072020	500	49 억		133597	N	N	240	N	00	N
115	20231110	150618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10350	-20	5	-0.19	1278704420	122897	71.66	10350	10550	10310	13480	7260	10370	10404.78	1.34	0	3569	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1031	25.49	1.04	12	1.23	406.00	9975.00	17090	20230517	-39.44	9960	20231020	3.92	17090	-39.44	20230517	9960	3.92	20231020	17090	-39.44	20230517	9960	3.92	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
116	20231110	140612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10370	0	3	0.00	1030384890	98923	57.68	10350	10550	10310	13480	7260	10370	10416.19	1.34	0	3181	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1033	25.54	1.04	12	0.99	406.00	9975.00	17090	20230517	-39.32	9960	20231020	4.12	17090	-39.32	20230517	9960	4.12	20231020	17090	-39.32	20230517	9960	4.12	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
117	20231110	130613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	40	2	0.39	867952860	83276	48.56	10350	10550	10310	13480	7260	10370	10422.83	1.34	0	2978	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1037	25.64	1.04	12	0.84	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	17090	-39.09	20230517	9960	4.52	20231020	17090	-39.09	20230517	9960	4.52	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
118	20231110	120615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10390	20	2	0.19	765541960	73443	42.82	10350	10550	10310	13480	7260	10370	10423.88	1.34	0	2094	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1035	25.59	1.04	12	0.74	406.00	9975.00	17090	20230517	-39.20	9960	20231020	4.32	17090	-39.20	20230517	9960	4.32	20231020	17090	-39.20	20230517	9960	4.32	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
119	20231110	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10480	110	2	1.06	649562930	62321	36.34	10350	10550	10310	13480	7260	10370	10423.16	1.34	0	1165	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1044	25.81	1.05	12	0.63	406.00	9975.00	17090	20230517	-38.68	9960	20231020	5.22	17090	-38.68	20230517	9960	5.22	20231020	17090	-38.68	20230517	9960	5.22	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
120	20231110	100614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10510	140	2	1.35	399225680	38442	22.41	10350	10530	10310	13480	7260	10370	10385.28	1.34	0	-587	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1047	25.89	1.05	12	0.39	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	17090	-38.50	20230517	9960	5.52	20231020	17090	-38.50	20230517	9960	5.52	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
121	20231110	090603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10390	20	2	0.19	71855450	6947	4.05	10350	10390	10320	13480	7260	10370	10341.96	1.34	0	1146	10636	10502	10426	10292	10216	10465	10255	50	3110	500	7050	10	1	9960000	1035	25.59	1.04	12	0.07	406.00	9975.00	17090	20230517	-39.20	9960	20231020	4.32	17090	-39.20	20230517	9960	4.32	20231020	17090	-39.20	20230517	9960	4.32	20231020	4.75	N	072020	500	49 억		133597	N	N	150	N	00	N
122	20231109	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-160	5	-1.52	1759823240	168978	16.55	10510	10560	10350	13680	7380	10530	10414.52	1.72	0	-37577	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1033	25.54	1.04	12	1.70	406.00	9975.00	17090	20230517	-39.32	9960	20231020	4.12	17090	-39.32	20230517	9960	4.12	20231020	17090	-39.32	20230517	9960	4.12	20231020	4.76	N	072020	500	49 억		170982	N	N	150	N	00	N
123	20231109	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-170	5	-1.61	1681142010	161394	15.81	10510	10560	10350	13680	7380	10530	10416.36	1.72	0	-35513	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1032	25.52	1.04	12	1.62	406.00	9975.00	17090	20230517	-39.38	9960	20231020	4.02	17090	-39.38	20230517	9960	4.02	20231020	17090	-39.38	20230517	9960	4.02	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
124	20231109	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-170	5	-1.61	1568645560	150542	14.74	10510	10560	10350	13680	7380	10530	10419.96	1.72	0	-33571	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1032	25.52	1.04	12	1.51	406.00	9975.00	17090	20230517	-39.38	9960	20231020	4.02	17090	-39.38	20230517	9960	4.02	20231020	17090	-39.38	20230517	9960	4.02	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
125	20231109	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-150	5	-1.42	1391694500	133480	13.07	10510	10560	10370	13680	7380	10530	10426.22	1.72	0	-26867	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1034	25.57	1.04	12	1.34	406.00	9975.00	17090	20230517	-39.26	9960	20231020	4.22	17090	-39.26	20230517	9960	4.22	20231020	17090	-39.26	20230517	9960	4.22	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
126	20231109	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-150	5	-1.42	1251151750	119951	11.75	10510	10560	10370	13680	7380	10530	10430.50	1.72	0	-20736	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1034	25.57	1.04	12	1.20	406.00	9975.00	17090	20230517	-39.26	9960	20231020	4.22	17090	-39.26	20230517	9960	4.22	20231020	17090	-39.26	20230517	9960	4.22	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
127	20231109	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-90	5	-0.85	1132756230	108575	10.63	10510	10560	10370	13680	7380	10530	10432.91	1.72	0	-14785	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1040	25.71	1.05	12	1.09	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	17090	-38.91	20230517	9960	4.82	20231020	17090	-38.91	20230517	9960	4.82	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
128	20231109	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-90	5	-0.85	890229800	85257	8.35	10510	10560	10370	13680	7380	10530	10441.69	1.72	0	-12930	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1040	25.71	1.05	12	0.86	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	17090	-38.91	20230517	9960	4.82	20231020	17090	-38.91	20230517	9960	4.82	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
129	20231109	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-10	5	-0.09	80344700	7636	0.75	10510	10560	10510	13680	7380	10530	10521.80	1.72	0	2506	11776	11152	10836	10212	9896	10995	10055	50	3150	500	7160	10	1	9960000	1048	25.91	1.05	12	0.08	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	4.76	N	072020	500	49 억		170982	N	N	89	N	00	N
130	20231108	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-20	5	-0.19	11171134960	1014666	563.98	10590	11460	10520	13710	7390	10550	11009.80	2.40	0	-63821	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1049	25.94	1.06	12	10.19	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.91	N	072020	500	49 억		239166	N	N	89	N	00	N
131	20231108	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	20	2	0.19	10928171790	991612	551.17	10590	11460	10540	13710	7390	10550	11020.61	2.40	0	-65863	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1053	26.03	1.06	12	9.96	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
132	20231108	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	150	2	1.42	10498940350	951070	528.63	10590	11460	10590	13710	7390	10550	11039.08	2.40	0	-65129	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1066	26.35	1.07	12	9.55	406.00	9975.00	17090	20230517	-37.39	9960	20231020	7.43	17090	-37.39	20230517	9960	7.43	20231020	17090	-37.39	20230517	9960	7.43	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
133	20231108	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	110	2	1.04	10310716900	933468	518.85	10590	11460	10590	13710	7390	10550	11045.60	2.40	0	-61380	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1062	26.26	1.07	12	9.37	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	17090	-37.62	20230517	9960	7.03	20231020	17090	-37.62	20230517	9960	7.03	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
134	20231108	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	140	2	1.33	9991380040	903519	502.20	10590	11460	10590	13710	7390	10550	11058.30	2.40	0	-61342	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1065	26.33	1.07	12	9.07	406.00	9975.00	17090	20230517	-37.45	9960	20231020	7.33	17090	-37.45	20230517	9960	7.33	20231020	17090	-37.45	20230517	9960	7.33	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
135	20231108	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	250	2	2.37	9416280430	849997	472.45	10590	11460	10590	13710	7390	10550	11078.02	2.40	0	-46111	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1076	26.60	1.08	12	8.53	406.00	9975.00	17090	20230517	-36.81	9960	20231020	8.43	17090	-36.81	20230517	9960	8.43	20231020	17090	-36.81	20230517	9960	8.43	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
136	20231108	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	260	2	2.46	8913939530	803430	446.57	10590	11460	10590	13710	7390	10550	11094.86	2.40	0	-44874	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1077	26.63	1.08	12	8.07	406.00	9975.00	17090	20230517	-36.75	9960	20231020	8.53	17090	-36.75	20230517	9960	8.53	20231020	17090	-36.75	20230517	9960	8.53	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
137	20231108	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	240	2	2.27	537464280	49953	27.77	10590	10850	10590	13710	7390	10550	10759.40	2.40	0	4771	10856	10702	10556	10402	10256	10630	10330	50	3160	500	7170	10	1	9960000	1075	26.58	1.08	12	0.50	406.00	9975.00	17090	20230517	-36.86	9960	20231020	8.33	17090	-36.86	20230517	9960	8.33	20231020	17090	-36.86	20230517	9960	8.33	20231020	4.91	N	072020	500	49 억		239166	N	N	393	N	00	N
138	20231107	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-120	5	-1.12	1817943370	172627	69.86	10590	10710	10410	13870	7470	10670	10529.98	2.59	0	-19015	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1051	25.99	1.06	12	1.73	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	17090	-38.27	20230517	9960	5.92	20231020	17090	-38.27	20230517	9960	5.92	20231020	4.84	N	072020	500	49 억		258301	N	N	393	N	00	N
139	20231107	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-120	5	-1.12	1740214390	165267	66.88	10590	10710	10410	13870	7470	10670	10528.68	2.59	0	-20395	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1051	25.99	1.06	12	1.66	406.00	9975.00	17090	20230517	-38.27	9960	20231020	5.92	17090	-38.27	20230517	9960	5.92	20231020	17090	-38.27	20230517	9960	5.92	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
140	20231107	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-110	5	-1.03	1612064220	153134	61.97	10590	10710	10410	13870	7470	10670	10526.01	2.59	0	-21372	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1052	26.01	1.06	12	1.54	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
141	20231107	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-140	5	-1.31	1443480410	137173	55.51	10590	10710	10410	13870	7470	10670	10521.76	2.59	0	-21467	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1049	25.94	1.06	12	1.38	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
142	20231107	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-170	5	-1.59	1242862180	118090	47.79	10590	10710	10410	13870	7470	10670	10523.20	2.59	0	-15620	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1046	25.86	1.05	12	1.19	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	17090	-38.56	20230517	9960	5.42	20231020	17090	-38.56	20230517	9960	5.42	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
143	20231107	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-100	5	-0.94	1139589280	108284	43.82	10590	10710	10410	13870	7470	10670	10522.43	2.59	0	-14370	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1053	26.03	1.06	12	1.09	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
144	20231107	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-160	5	-1.50	849764350	80917	32.75	10590	10650	10410	13870	7470	10670	10499.13	2.59	0	-13920	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1047	25.89	1.05	12	0.81	406.00	9975.00	17090	20230517	-38.50	9960	20231020	5.52	17090	-38.50	20230517	9960	5.52	20231020	17090	-38.50	20230517	9960	5.52	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
145	20231107	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-230	5	-2.16	268083380	25512	10.32	10590	10650	10410	13870	7470	10670	10500.08	2.59	0	-11393	10856	10762	10586	10492	10316	10810	10540	50	3200	500	7250	10	1	9960000	1040	25.71	1.05	12	0.26	406.00	9975.00	17090	20230517	-38.91	9960	20231020	4.82	17090	-38.91	20230517	9960	4.82	20231020	17090	-38.91	20230517	9960	4.82	20231020	4.84	N	072020	500	49 억		258301	N	N	133	N	00	N
146	20231106	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	10	2	0.09	2579764870	244042	44.04	10600	10680	10410	13850	7470	10660	10570.39	1.88	0	70739	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1063	26.28	1.07	12	2.45	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	17090	-37.57	20230517	9960	7.13	20231020	17090	-37.57	20230517	9960	7.13	20231020	4.77	N	072020	500	49 억		187175	N	N	133	N	00	N
147	20231106	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	-20	5	-0.19	2500903620	236647	42.71	10600	10680	10410	13850	7470	10660	10567.77	1.88	0	68983	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1060	26.21	1.07	12	2.38	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
148	20231106	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-50	5	-0.47	2324815960	220097	39.72	10600	10680	10410	13850	7470	10660	10562.34	1.88	0	61807	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1057	26.13	1.06	12	2.21	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
149	20231106	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-60	5	-0.56	2144015470	203074	36.65	10600	10680	10410	13850	7470	10660	10557.40	1.88	0	60151	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1056	26.11	1.06	12	2.04	406.00	9975.00	17090	20230517	-37.98	9960	20231020	6.43	17090	-37.98	20230517	9960	6.43	20231020	17090	-37.98	20230517	9960	6.43	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
150	20231106	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	-20	5	-0.19	1983852890	188018	33.93	10600	10680	10410	13850	7470	10660	10550.94	1.88	0	58729	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1060	26.21	1.07	12	1.89	406.00	9975.00	17090	20230517	-37.74	9960	20231020	6.83	17090	-37.74	20230517	9960	6.83	20231020	17090	-37.74	20230517	9960	6.83	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
151	20231106	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-100	5	-0.94	1594380900	151340	27.31	10600	10660	10410	13850	7470	10660	10534.43	1.88	0	50745	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1052	26.01	1.06	12	1.52	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
152	20231106	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-90	5	-0.84	1141254040	108531	19.59	10600	10660	10410	13850	7470	10660	10514.40	1.88	0	29169	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1053	26.03	1.06	12	1.09	406.00	9975.00	17090	20230517	-38.15	9960	20231020	6.12	17090	-38.15	20230517	9960	6.12	20231020	17090	-38.15	20230517	9960	6.12	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
153	20231106	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-160	5	-1.50	272109840	25736	4.64	10600	10660	10490	13850	7470	10660	10570.36	1.88	0	3098	11526	11092	10716	10282	9906	10905	10095	50	3190	500	7240	10	1	9960000	1046	25.86	1.05	12	0.26	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	17090	-38.56	20230517	9960	5.42	20231020	17090	-38.56	20230517	9960	5.42	20231020	4.77	N	072020	500	49 억		187175	N	N	243	N	00	N
154	20231103	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	190	2	1.81	5829292640	544596	185.20	10690	11150	10340	13610	7330	10470	10703.89	1.80	0	6002	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1062	26.26	1.07	12	5.47	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	17090	-37.62	20230517	9960	7.03	20231020	17090	-37.62	20230517	9960	7.03	20231020	4.95	N	072020	500	49 억		179583	N	N	243	N	00	N
155	20231103	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	160	2	1.53	5584741700	521631	177.39	10690	11150	10340	13610	7330	10470	10706.31	1.80	0	-691	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1059	26.18	1.07	12	5.24	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
156	20231103	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	190	2	1.81	5197168700	485176	164.99	10690	11150	10340	13610	7330	10470	10711.92	1.80	0	-10049	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1062	26.26	1.07	12	4.87	406.00	9975.00	17090	20230517	-37.62	9960	20231020	7.03	17090	-37.62	20230517	9960	7.03	20231020	17090	-37.62	20230517	9960	7.03	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
157	20231103	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	160	2	1.53	5043233060	470712	160.08	10690	11150	10340	13610	7330	10470	10714.05	1.80	0	-10337	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1059	26.18	1.07	12	4.73	406.00	9975.00	17090	20230517	-37.80	9960	20231020	6.73	17090	-37.80	20230517	9960	6.73	20231020	17090	-37.80	20230517	9960	6.73	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
158	20231103	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	260	2	2.48	4765380470	444641	151.21	10690	11150	10340	13610	7330	10470	10717.37	1.80	0	-6261	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1069	26.43	1.08	12	4.46	406.00	9975.00	17090	20230517	-37.21	9960	20231020	7.73	17090	-37.21	20230517	9960	7.73	20231020	17090	-37.21	20230517	9960	7.73	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
159	20231103	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	280	2	2.67	4358500890	406641	138.29	10690	11150	10340	13610	7330	10470	10718.30	1.80	0	-9821	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1071	26.48	1.08	12	4.08	406.00	9975.00	17090	20230517	-37.10	9960	20231020	7.93	17090	-37.10	20230517	9960	7.93	20231020	17090	-37.10	20230517	9960	7.93	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
160	20231103	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-70	5	-0.67	1531941390	145748	49.56	10690	10780	10340	13610	7330	10470	10510.89	1.80	0	-39492	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1036	25.62	1.04	12	1.46	406.00	9975.00	17090	20230517	-39.15	9960	20231020	4.42	17090	-39.15	20230517	9960	4.42	20231020	17090	-39.15	20230517	9960	4.42	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
161	20231103	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	60	2	0.57	648572230	61066	20.77	10690	10780	10470	13610	7330	10470	10620.84	1.80	0	-22999	10643	10556	10383	10296	10123	10600	10340	50	3140	500	7110	10	1	9960000	1049	25.94	1.06	12	0.61	406.00	9975.00	17090	20230517	-38.39	9960	20231020	5.72	17090	-38.39	20230517	9960	5.72	20231020	17090	-38.39	20230517	9960	5.72	20231020	4.95	N	072020	500	49 억		179583	N	N	316	N	00	N
162	20231102	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	280	2	2.75	2299105250	222615	53.11	10300	10470	10210	13240	7140	10190	10325.48	1.44	0	33962	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1043	25.79	1.05	12	2.24	406.00	9975.00	17090	20230517	-38.74	9960	20231020	5.12	17090	-38.74	20230517	9960	5.12	20231020	17090	-38.74	20230517	9960	5.12	20231020	5.44	N	072020	500	49 억		143207	N	N	316	N	00	N
163	20231102	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	190	2	1.86	1984427450	192428	45.91	10300	10420	10210	13240	7140	10190	10312.57	1.44	0	31150	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1034	25.57	1.04	12	1.93	406.00	9975.00	17090	20230517	-39.26	9960	20231020	4.22	17090	-39.26	20230517	9960	4.22	20231020	17090	-39.26	20230517	9960	4.22	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
164	20231102	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	180	2	1.77	1815364250	176123	42.02	10300	10420	10210	13240	7140	10190	10307.37	1.44	0	26810	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1033	25.54	1.04	12	1.77	406.00	9975.00	17090	20230517	-39.32	9960	20231020	4.12	17090	-39.32	20230517	9960	4.12	20231020	17090	-39.32	20230517	9960	4.12	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
165	20231102	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	180	2	1.77	1634080290	158627	37.85	10300	10420	10210	13240	7140	10190	10301.40	1.44	0	25003	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1033	25.54	1.04	12	1.59	406.00	9975.00	17090	20230517	-39.32	9960	20231020	4.12	17090	-39.32	20230517	9960	4.12	20231020	17090	-39.32	20230517	9960	4.12	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
166	20231102	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	130	2	1.28	1464899160	142304	33.95	10300	10420	10210	13240	7140	10190	10294.15	1.44	0	23333	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1028	25.42	1.03	12	1.43	406.00	9975.00	17090	20230517	-39.61	9960	20231020	3.61	17090	-39.61	20230517	9960	3.61	20231020	17090	-39.61	20230517	9960	3.61	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
167	20231102	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	100	2	0.98	1160429810	112871	26.93	10300	10350	10210	13240	7140	10190	10281.03	1.44	0	20668	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1025	25.34	1.03	12	1.13	406.00	9975.00	17090	20230517	-39.79	9960	20231020	3.31	17090	-39.79	20230517	9960	3.31	20231020	17090	-39.79	20230517	9960	3.31	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
168	20231102	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	130	2	1.28	808067870	78691	18.78	10300	10340	10210	13240	7140	10190	10268.87	1.44	0	10464	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1028	25.42	1.03	12	0.79	406.00	9975.00	17090	20230517	-39.61	9960	20231020	3.61	17090	-39.61	20230517	9960	3.61	20231020	17090	-39.61	20230517	9960	3.61	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
169	20231102	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	30	2	0.29	161706680	15749	3.76	10300	10310	10220	13240	7140	10190	10267.74	1.44	0	-4469	10723	10456	10323	10056	9923	10390	9990	50	3050	500	6920	10	1	9960000	1018	25.17	1.02	12	0.16	406.00	9975.00	17090	20230517	-40.20	9960	20231020	2.61	17090	-40.20	20230517	9960	2.61	20231020	17090	-40.20	20230517	9960	2.61	20231020	5.44	N	072020	500	49 억		143207	N	N	306	N	00	N
170	20231101	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-170	5	-1.64	4096109990	395692	44.90	10300	10590	10190	13460	7260	10360	10353.84	1.37	0	14914	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1015	25.10	1.02	12	3.97	406.00	9975.00	17090	20230517	-40.37	9960	20231020	2.31	17090	-40.37	20230517	9960	2.31	20231020	17090	-40.37	20230517	9960	2.31	20231020	5.48	N	072020	500	49 억		136338	N	N	306	N	00	N
171	20231101	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-90	5	-0.87	3627123110	349809	39.69	10300	10590	10230	13460	7260	10360	10368.93	1.37	0	9418	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1023	25.30	1.03	12	3.51	406.00	9975.00	17090	20230517	-39.91	9960	20231020	3.11	17090	-39.91	20230517	9960	3.11	20231020	17090	-39.91	20230517	9960	3.11	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N
172	20231101	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-10	5	-0.10	2897257190	278817	31.64	10300	10590	10300	13460	7260	10360	10391.51	1.37	0	22871	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1031	25.49	1.04	12	2.80	406.00	9975.00	17090	20230517	-39.44	9960	20231020	3.92	17090	-39.44	20230517	9960	3.92	20231020	17090	-39.44	20230517	9960	3.92	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N
173	20231101	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	10	2	0.10	2664054120	256328	29.09	10300	10590	10300	13460	7260	10360	10393.44	1.37	0	26562	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1033	25.54	1.04	12	2.57	406.00	9975.00	17090	20230517	-39.32	9960	20231020	4.12	17090	-39.32	20230517	9960	4.12	20231020	17090	-39.32	20230517	9960	4.12	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N
174	20231101	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-20	5	-0.19	2443058960	235022	26.67	10300	10590	10300	13460	7260	10360	10395.37	1.37	0	23944	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1030	25.47	1.04	12	2.36	406.00	9975.00	17090	20230517	-39.50	9960	20231020	3.82	17090	-39.50	20230517	9960	3.82	20231020	17090	-39.50	20230517	9960	3.82	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N
175	20231101	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	50	2	0.48	1899950730	182547	20.71	10300	10590	10300	13460	7260	10360	10408.62	1.37	0	27558	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1037	25.64	1.04	12	1.83	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	17090	-39.09	20230517	9960	4.52	20231020	17090	-39.09	20230517	9960	4.52	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N
176	20231101	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	160	2	1.54	1587137110	152692	17.33	10300	10590	10300	13460	7260	10360	10394.89	1.37	0	25757	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1048	25.91	1.05	12	1.53	406.00	9975.00	17090	20230517	-38.44	9960	20231020	5.62	17090	-38.44	20230517	9960	5.62	20231020	17090	-38.44	20230517	9960	5.62	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N
177	20231101	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	40	2	0.39	606983840	58651	6.66	10300	10520	10300	13460	7260	10360	10348.63	1.37	0	11901	12173	11266	10813	9906	9453	11040	9680	50	3100	500	7040	10	1	9960000	1036	25.62	1.04	12	0.59	406.00	9975.00	17090	20230517	-39.15	9960	20231020	4.42	17090	-39.15	20230517	9960	4.42	20231020	17090	-39.15	20230517	9960	4.42	20231020	5.48	N	072020	500	49 억		136338	N	N	418	N	00	N