KissMeData/054670/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	160600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	0	3	0.00	234077310	26879	57.26	8710	8770	8650	11320	6100	8710	8708.53	0.22	0	-1274	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1250	5.14	1.18	12	0.19	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
3	20231130	150602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	0	3	0.00	213153100	24476	52.14	8710	8770	8650	11320	6100	8710	8708.66	0.22	0	-1411	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1250	5.14	1.18	12	0.17	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
4	20231130	140558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	0	3	0.00	187121260	21484	45.76	8710	8770	8650	11320	6100	8710	8709.80	0.22	0	-601	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1250	5.14	1.18	12	0.15	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
5	20231130	130557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	40	2	0.46	154654540	17768	37.85	8710	8770	8650	11320	6100	8710	8704.11	0.22	0	481	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1256	5.17	1.18	12	0.12	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
6	20231130	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	0	3	0.00	130012560	14951	31.85	8710	8770	8650	11320	6100	8710	8695.91	0.22	0	2247	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1250	5.14	1.18	12	0.10	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
7	20231130	110601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	0	3	0.00	110475940	12714	27.08	8710	8760	8650	11320	6100	8710	8689.31	0.22	0	2892	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1250	5.14	1.18	12	0.09	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
8	20231130	100556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	-30	5	-0.34	42721320	4911	10.46	8710	8760	8650	11320	6100	8710	8699.11	0.22	0	-1070	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1246	5.12	1.18	12	0.03	1694.00	7387.00	10650	20221205	-18.50	8100	20230103	7.16	10410	-16.62	20231108	8100	7.16	20230103	10650	-18.50	20221205	8100	7.16	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
9	20231130	090558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	30	2	0.34	17330800	1990	4.24	8710	8760	8650	11320	6100	8710	8708.94	0.22	0	-225	8863	8786	8743	8666	8623	8765	8645	72	2610	500	6270	10	1	14354920	1255	5.16	1.18	12	0.01	1694.00	7387.00	10650	20221205	-17.93	8100	20230103	7.90	10410	-16.04	20231108	8100	7.90	20230103	10650	-17.93	20221205	8100	7.90	20230103	4.03	N	054670	500	71 억		31705	N	N	0	N	00	N
10	20231129	160555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	-110	5	-1.25	408332820	46746	100.27	8820	8820	8700	11460	6180	8820	8735.16	0.22	0	-343	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1250	5.14	1.18	12	0.33	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
11	20231129	150559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	-110	5	-1.25	382673420	43801	93.96	8820	8820	8700	11460	6180	8820	8736.64	0.22	0	-43	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1250	5.14	1.18	12	0.31	1694.00	7387.00	10650	20221205	-18.22	8100	20230103	7.53	10410	-16.33	20231108	8100	7.53	20230103	10650	-18.22	20221205	8100	7.53	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
12	20231129	140557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-70	5	-0.79	301925350	34542	74.10	8820	8820	8700	11460	6180	8820	8740.82	0.22	0	2561	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1256	5.17	1.18	12	0.24	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
13	20231129	130559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-60	5	-0.68	289189920	33086	70.97	8820	8820	8700	11460	6180	8820	8740.55	0.22	0	3485	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1257	5.17	1.19	12	0.23	1694.00	7387.00	10650	20221205	-17.75	8100	20230103	8.15	10410	-15.85	20231108	8100	8.15	20230103	10650	-17.75	20221205	8100	8.15	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
14	20231129	120559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-90	5	-1.02	278134480	31821	68.26	8820	8820	8700	11460	6180	8820	8740.60	0.22	0	3422	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1253	5.15	1.18	12	0.22	1694.00	7387.00	10650	20221205	-18.03	8100	20230103	7.78	10410	-16.14	20231108	8100	7.78	20230103	10650	-18.03	20221205	8100	7.78	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
15	20231129	110559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-60	5	-0.68	264030880	30208	64.80	8820	8820	8700	11460	6180	8820	8740.43	0.22	0	3338	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1257	5.17	1.19	12	0.21	1694.00	7387.00	10650	20221205	-17.75	8100	20230103	8.15	10410	-15.85	20231108	8100	8.15	20230103	10650	-17.75	20221205	8100	8.15	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
16	20231129	100558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-90	5	-1.02	232448750	26592	57.04	8820	8820	8700	11460	6180	8820	8741.30	0.22	0	2537	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1253	5.15	1.18	12	0.19	1694.00	7387.00	10650	20221205	-18.03	8100	20230103	7.78	10410	-16.14	20231108	8100	7.78	20230103	10650	-18.03	20221205	8100	7.78	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
17	20231129	090555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-30	5	-0.34	14351910	1630	3.50	8820	8820	8790	11460	6180	8820	8804.85	0.22	0	-450	8973	8896	8843	8766	8713	8870	8740	72	2640	500	6350	10	1	14354920	1262	5.19	1.19	12	0.01	1694.00	7387.00	10650	20221205	-17.46	8100	20230103	8.52	10410	-15.56	20231108	8100	8.52	20230103	10650	-17.46	20221205	8100	8.52	20230103	3.98	N	054670	500	71 억		32015	N	N	0	N	00	N
18	20231128	160556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-80	5	-0.90	407282750	46137	71.01	8920	8920	8790	11570	6230	8900	8827.68	0.28	0	-8182	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1266	5.21	1.19	12	0.32	1694.00	7387.00	10650	20221205	-17.18	8100	20230103	8.89	10410	-15.27	20231108	8100	8.89	20230103	10650	-17.18	20221205	8100	8.89	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
19	20231128	150520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-70	5	-0.79	381555810	43221	66.52	8920	8920	8790	11570	6230	8900	8828.02	0.28	0	-8106	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1268	5.21	1.20	12	0.30	1694.00	7387.00	10650	20221205	-17.09	8100	20230103	9.01	10410	-15.18	20231108	8100	9.01	20230103	10650	-17.09	20221205	8100	9.01	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
20	20231128	140556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-80	5	-0.90	318836450	36111	55.58	8920	8920	8790	11570	6230	8900	8829.34	0.28	0	-7409	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1266	5.21	1.19	12	0.25	1694.00	7387.00	10650	20221205	-17.18	8100	20230103	8.89	10410	-15.27	20231108	8100	8.89	20230103	10650	-17.18	20221205	8100	8.89	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
21	20231128	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-80	5	-0.90	293644650	33256	51.18	8920	8920	8790	11570	6230	8900	8829.82	0.28	0	-7171	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1266	5.21	1.19	12	0.23	1694.00	7387.00	10650	20221205	-17.18	8100	20230103	8.89	10410	-15.27	20231108	8100	8.89	20230103	10650	-17.18	20221205	8100	8.89	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
22	20231128	120554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-90	5	-1.01	228760540	25886	39.84	8920	8920	8790	11570	6230	8900	8837.23	0.28	0	-6405	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1265	5.20	1.19	12	0.18	1694.00	7387.00	10650	20221205	-17.28	8100	20230103	8.77	10410	-15.37	20231108	8100	8.77	20230103	10650	-17.28	20221205	8100	8.77	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
23	20231128	110554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	-40	5	-0.45	174409730	19728	30.36	8920	8920	8790	11570	6230	8900	8840.72	0.28	0	-5026	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1272	5.23	1.20	12	0.14	1694.00	7387.00	10650	20221205	-16.81	8100	20230103	9.38	10410	-14.89	20231108	8100	9.38	20230103	10650	-16.81	20221205	8100	9.38	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
24	20231128	100553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-60	5	-0.67	153526710	17364	26.72	8920	8920	8790	11570	6230	8900	8841.67	0.28	0	-4688	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1269	5.22	1.20	12	0.12	1694.00	7387.00	10650	20221205	-17.00	8100	20230103	9.14	10410	-15.08	20231108	8100	9.14	20230103	10650	-17.00	20221205	8100	9.14	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
25	20231128	090553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-60	5	-0.67	21711320	2443	3.76	8920	8920	8820	11570	6230	8900	8887.16	0.28	0	-122	9260	9080	8940	8760	8620	9010	8690	72	2670	500	6400	10	1	14354920	1269	5.22	1.20	12	0.02	1694.00	7387.00	10650	20221205	-17.00	8100	20230103	9.14	10410	-15.08	20231108	8100	9.14	20230103	10650	-17.00	20221205	8100	9.14	20230103	3.99	N	054670	500	71 억		40190	N	N	0	N	00	N
26	20231127	160552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-80	5	-0.89	575818580	64870	143.38	8980	9120	8800	11670	6290	8980	8876.45	0.40	0	-17181	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1278	5.25	1.20	12	0.45	1694.00	7387.00	10650	20221205	-16.43	8100	20230103	9.88	10410	-14.51	20231108	8100	9.88	20230103	10650	-16.43	20221205	8100	9.88	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
27	20231127	150552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-150	5	-1.67	547650660	61697	136.37	8980	9120	8800	11670	6290	8980	8876.46	0.40	0	-16751	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1268	5.21	1.20	12	0.43	1694.00	7387.00	10650	20221205	-17.09	8100	20230103	9.01	10410	-15.18	20231108	8100	9.01	20230103	10650	-17.09	20221205	8100	9.01	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
28	20231127	140556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-150	5	-1.67	504040440	56752	125.44	8980	9120	8800	11670	6290	8980	8881.46	0.40	0	-16640	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1268	5.21	1.20	12	0.40	1694.00	7387.00	10650	20221205	-17.09	8100	20230103	9.01	10410	-15.18	20231108	8100	9.01	20230103	10650	-17.09	20221205	8100	9.01	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
29	20231127	130554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-160	5	-1.78	455233870	51216	113.20	8980	9120	8800	11670	6290	8980	8888.51	0.40	0	-17231	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1266	5.21	1.19	12	0.36	1694.00	7387.00	10650	20221205	-17.18	8100	20230103	8.89	10410	-15.27	20231108	8100	8.89	20230103	10650	-17.18	20221205	8100	8.89	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
30	20231127	120554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-110	5	-1.22	338251660	37967	83.92	8980	9120	8820	11670	6290	8980	8909.10	0.40	0	-12441	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1273	5.24	1.20	12	0.26	1694.00	7387.00	10650	20221205	-16.71	8100	20230103	9.51	10410	-14.79	20231108	8100	9.51	20230103	10650	-16.71	20221205	8100	9.51	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
31	20231127	110548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-60	5	-0.67	171800810	19197	42.43	8980	9120	8910	11670	6290	8980	8949.36	0.40	0	-5135	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1280	5.27	1.21	12	0.13	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
32	20231127	100546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-60	5	-0.67	120312660	13422	29.67	8980	9120	8920	11670	6290	8980	8963.84	0.40	0	-4538	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1280	5.27	1.21	12	0.09	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
33	20231127	090548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	20	2	0.22	14003050	1546	3.42	8980	9120	8980	11670	6290	8980	9057.60	0.40	0	-942	9080	9030	8980	8930	8880	9055	8955	72	2690	500	6460	10	1	14354920	1292	5.31	1.22	12	0.01	1694.00	7387.00	10650	20221205	-15.49	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10650	-15.49	20221205	8100	11.11	20230103	4.00	N	054670	500	71 억		57371	N	N	0	N	00	N
34	20231124	160542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-20	5	-0.22	395822460	44149	114.27	8940	9030	8930	11700	6300	9000	8965.58	0.40	0	342	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1289	5.30	1.22	12	0.31	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
35	20231124	150549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-30	5	-0.33	352633340	39331	101.80	8940	9030	8930	11700	6300	9000	8965.79	0.40	0	1915	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1288	5.30	1.21	12	0.27	1694.00	7387.00	10650	20221205	-15.77	8100	20230103	10.74	10410	-13.83	20231108	8100	10.74	20230103	10650	-15.77	20221205	8100	10.74	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
36	20231124	140550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-50	5	-0.56	320412930	35735	92.49	8940	9030	8930	11700	6300	9000	8966.36	0.40	0	2865	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1285	5.28	1.21	12	0.25	1694.00	7387.00	10650	20221205	-15.96	8100	20230103	10.49	10410	-14.02	20231108	8100	10.49	20230103	10650	-15.96	20221205	8100	10.49	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
37	20231124	130546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-50	5	-0.56	292130000	32574	84.31	8940	9030	8930	11700	6300	9000	8968.20	0.40	0	3168	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1285	5.28	1.21	12	0.23	1694.00	7387.00	10650	20221205	-15.96	8100	20230103	10.49	10410	-14.02	20231108	8100	10.49	20230103	10650	-15.96	20221205	8100	10.49	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
38	20231124	120551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-20	5	-0.22	254618880	28382	73.46	8940	9030	8940	11700	6300	9000	8971.14	0.40	0	1857	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1289	5.30	1.22	12	0.20	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
39	20231124	110548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-20	5	-0.22	218879150	24391	63.13	8940	9030	8940	11700	6300	9000	8973.77	0.40	0	1800	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1289	5.30	1.22	12	0.17	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
40	20231124	100546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	10	2	0.11	174363790	19450	50.34	8940	9030	8940	11700	6300	9000	8964.72	0.40	0	2995	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1293	5.32	1.22	12	0.14	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10650	-15.40	20221205	8100	11.23	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
41	20231124	090547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-50	5	-0.56	89595870	10016	25.92	8940	9030	8940	11700	6300	9000	8945.27	0.40	0	1103	9133	9066	8983	8916	8833	9100	8950	72	2700	500	6480	10	1	14354920	1285	5.28	1.21	12	0.07	1694.00	7387.00	10650	20221205	-15.96	8100	20230103	10.49	10410	-14.02	20231108	8100	10.49	20230103	10650	-15.96	20221205	8100	10.49	20230103	4.03	N	054670	500	71 억		57029	N	N	0	N	00	N
42	20231123	160541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	80	2	0.90	345780070	38466	58.34	8930	9050	8900	11590	6250	8920	8989.11	0.34	0	7471	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1292	5.31	1.22	12	0.27	1694.00	7387.00	10650	20221205	-15.49	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10650	-15.49	20221205	8100	11.11	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
43	20231123	150600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	60	2	0.67	276188350	30751	46.64	8930	9050	8900	11590	6250	8920	8981.44	0.34	0	8790	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1289	5.30	1.22	12	0.21	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
44	20231123	140554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	60	2	0.67	259068210	28845	43.75	8930	9050	8900	11590	6250	8920	8981.39	0.34	0	8290	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1289	5.30	1.22	12	0.20	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
45	20231123	130554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	100	2	1.12	230991150	25720	39.01	8930	9050	8900	11590	6250	8920	8980.99	0.34	0	7501	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1295	5.32	1.22	12	0.18	1694.00	7387.00	10650	20221205	-15.31	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10650	-15.31	20221205	8100	11.36	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
46	20231123	120547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	90	2	1.01	213293730	23755	36.03	8930	9050	8900	11590	6250	8920	8978.90	0.34	0	6829	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1293	5.32	1.22	12	0.17	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10650	-15.40	20221205	8100	11.23	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
47	20231123	110600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	90	2	1.01	169682810	18920	28.70	8930	9020	8900	11590	6250	8920	8968.44	0.34	0	4908	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1293	5.32	1.22	12	0.13	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10650	-15.40	20221205	8100	11.23	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
48	20231123	100550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	90	2	1.01	117944750	13172	19.98	8930	9020	8900	11590	6250	8920	8954.20	0.34	0	3019	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1293	5.32	1.22	12	0.09	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10650	-15.40	20221205	8100	11.23	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
49	20231123	090545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	0	3	0.00	13812810	1544	2.34	8930	8970	8920	11590	6250	8920	8946.12	0.34	0	-258	9160	9040	8950	8830	8740	8995	8785	72	2670	500	6420	10	1	14354920	1280	5.27	1.21	12	0.01	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	3.99	N	054670	500	71 억		49523	N	N	0	N	00	N
50	20231122	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-110	5	-1.22	577710700	64806	82.66	9030	9070	8860	11730	6330	9030	8914.45	0.33	0	2486	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1280	5.27	1.21	12	0.45	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
51	20231122	150539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-110	5	-1.22	539077100	60474	77.13	9030	9070	8860	11730	6330	9030	8914.20	0.33	0	2614	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1280	5.27	1.21	12	0.42	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
52	20231122	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-80	5	-0.89	504056550	56550	72.13	9030	9070	8860	11730	6330	9030	8913.47	0.33	0	2247	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1285	5.28	1.21	12	0.39	1694.00	7387.00	10650	20221205	-15.96	8100	20230103	10.49	10410	-14.02	20231108	8100	10.49	20230103	10650	-15.96	20221205	8100	10.49	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
53	20231122	130550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	-120	5	-1.33	465267530	52203	66.58	9030	9070	8860	11730	6330	9030	8912.66	0.33	0	-413	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1279	5.26	1.21	12	0.36	1694.00	7387.00	10650	20221205	-16.34	8100	20230103	10.00	10410	-14.41	20231108	8100	10.00	20230103	10650	-16.34	20221205	8100	10.00	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
54	20231122	120553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-160	5	-1.77	440295770	49398	63.00	9030	9070	8860	11730	6330	9030	8913.23	0.33	0	660	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1273	5.24	1.20	12	0.34	1694.00	7387.00	10650	20221205	-16.71	8100	20230103	9.51	10410	-14.79	20231108	8100	9.51	20230103	10650	-16.71	20221205	8100	9.51	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
55	20231122	110616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-110	5	-1.22	381830100	42817	54.61	9030	9070	8860	11730	6330	9030	8917.72	0.33	0	-66	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1280	5.27	1.21	12	0.30	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
56	20231122	100600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-60	5	-0.66	157118610	17549	22.38	9030	9070	8900	11730	6330	9030	8953.14	0.33	0	-4002	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1288	5.30	1.21	12	0.12	1694.00	7387.00	10650	20221205	-15.77	8100	20230103	10.74	10410	-13.83	20231108	8100	10.74	20230103	10650	-15.77	20221205	8100	10.74	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
57	20231122	090533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	30	2	0.33	13990120	1548	1.97	9030	9070	9000	11730	6330	9030	9037.55	0.33	0	-517	9243	9136	9033	8926	8823	9085	8875	72	2700	500	6500	10	1	14354920	1301	5.35	1.23	12	0.01	1694.00	7387.00	10650	20221205	-14.93	8100	20230103	11.85	10410	-12.97	20231108	8100	11.85	20230103	10650	-14.93	20221205	8100	11.85	20230103	4.01	N	054670	500	71 억		47037	N	N	0	N	00	N
58	20231121	160534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-40	5	-0.44	700511790	77874	103.58	9140	9140	8930	11790	6350	9070	8995.38	0.23	0	14549	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1296	5.33	1.22	12	0.54	1694.00	7387.00	10650	20221205	-15.21	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10650	-15.21	20221205	8100	11.48	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
59	20231121	150534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-20	5	-0.22	634354180	70555	93.84	9140	9140	8930	11790	6350	9070	8990.92	0.23	0	12693	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1299	5.34	1.23	12	0.49	1694.00	7387.00	10650	20221205	-15.02	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10650	-15.02	20221205	8100	11.73	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
60	20231121	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	-60	5	-0.66	544774600	60606	80.61	9140	9140	8930	11790	6350	9070	8988.79	0.23	0	7801	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1293	5.32	1.22	12	0.42	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10650	-15.40	20221205	8100	11.23	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
61	20231121	130527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-90	5	-0.99	518658510	57704	76.75	9140	9140	8930	11790	6350	9070	8988.26	0.23	0	6199	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1289	5.30	1.22	12	0.40	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
62	20231121	120525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-70	5	-0.77	451653370	50249	66.84	9140	9140	8930	11790	6350	9070	8988.31	0.23	0	2576	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1292	5.31	1.22	12	0.35	1694.00	7387.00	10650	20221205	-15.49	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10650	-15.49	20221205	8100	11.11	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
63	20231121	110525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-40	5	-0.44	423218670	47089	62.63	9140	9140	8930	11790	6350	9070	8987.63	0.23	0	2390	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1296	5.33	1.22	12	0.33	1694.00	7387.00	10650	20221205	-15.21	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10650	-15.21	20221205	8100	11.48	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
64	20231121	100513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-120	5	-1.32	299257460	33254	44.23	9140	9140	8950	11790	6350	9070	8999.14	0.23	0	-5335	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1285	5.28	1.21	12	0.23	1694.00	7387.00	10650	20221205	-15.96	8100	20230103	10.49	10410	-14.02	20231108	8100	10.49	20230103	10650	-15.96	20221205	8100	10.49	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
65	20231121	090519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-50	5	-0.55	72699870	8030	10.68	9140	9140	9010	11790	6350	9070	9053.53	0.23	0	-233	9250	9160	9040	8950	8830	9205	8995	72	2720	500	6530	10	1	14354920	1295	5.32	1.22	12	0.06	1694.00	7387.00	10650	20221205	-15.31	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10650	-15.31	20221205	8100	11.36	20230103	3.87	N	054670	500	71 억		32485	N	N	0	N	00	N
66	20231120	160523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	80	2	0.89	668910560	73810	44.76	9000	9130	8920	11680	6300	8990	9062.60	0.16	0	8924	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1302	5.35	1.23	12	0.51	1694.00	7387.00	10650	20221205	-14.84	8100	20230103	11.98	10410	-12.87	20231108	8100	11.98	20230103	10650	-14.84	20221205	8100	11.98	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
67	20231120	150527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	120	2	1.33	591407490	65274	39.58	9000	9120	8920	11680	6300	8990	9060.38	0.16	0	7942	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1308	5.38	1.23	12	0.45	1694.00	7387.00	10650	20221205	-14.46	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10650	-14.46	20221205	8100	12.47	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
68	20231120	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	90	2	1.00	519340010	57348	34.77	9000	9120	8920	11680	6300	8990	9055.94	0.16	0	7480	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1303	5.36	1.23	12	0.40	1694.00	7387.00	10650	20221205	-14.74	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10650	-14.74	20221205	8100	12.10	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
69	20231120	130523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	110	2	1.22	482005820	53239	32.28	9000	9120	8920	11680	6300	8990	9053.62	0.16	0	5436	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1306	5.37	1.23	12	0.37	1694.00	7387.00	10650	20221205	-14.55	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10650	-14.55	20221205	8100	12.35	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
70	20231120	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	90	2	1.00	422348910	46676	28.30	9000	9120	8920	11680	6300	8990	9048.52	0.16	0	3507	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1303	5.36	1.23	12	0.33	1694.00	7387.00	10650	20221205	-14.74	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10650	-14.74	20221205	8100	12.10	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
71	20231120	110522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	40	2	0.44	360163390	39833	24.15	9000	9120	8920	11680	6300	8990	9041.83	0.16	0	2583	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1296	5.33	1.22	12	0.28	1694.00	7387.00	10650	20221205	-15.21	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10650	-15.21	20221205	8100	11.48	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
72	20231120	100520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	100	2	1.11	227091580	25162	15.26	9000	9090	8920	11680	6300	8990	9025.18	0.16	0	-5683	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1305	5.37	1.23	12	0.18	1694.00	7387.00	10650	20221205	-14.65	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10650	-14.65	20221205	8100	12.22	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
73	20231120	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-70	5	-0.78	50560890	5640	3.42	9000	9000	8920	11680	6300	8990	8964.70	0.16	0	-1792	9370	9180	9020	8830	8670	9275	8925	72	2690	500	6470	10	1	14354920	1280	5.27	1.21	12	0.04	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	3.89	N	054670	500	71 억		23572	N	N	0	N	00	N
74	20231117	160535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	20	2	0.22	1492423310	164809	123.26	8980	9210	8860	11660	6280	8970	9055.58	0.43	0	-39168	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1291	5.31	1.22	12	1.15	1694.00	7387.00	10650	20221205	-15.59	8100	20230103	10.99	10410	-13.64	20231108	8100	10.99	20230103	10650	-15.59	20221205	8100	10.99	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
75	20231117	150539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	10	2	0.11	1439590830	158933	118.87	8980	9210	8860	11660	6280	8970	9057.85	0.43	0	-38506	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1289	5.30	1.22	12	1.11	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
76	20231117	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	30	2	0.33	1364676320	150572	112.62	8980	9210	8860	11660	6280	8970	9063.28	0.43	0	-37092	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1292	5.31	1.22	12	1.05	1694.00	7387.00	10650	20221205	-15.49	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10650	-15.49	20221205	8100	11.11	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
77	20231117	130535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	70	2	0.78	1212729560	133604	99.93	8980	9210	8860	11660	6280	8970	9077.05	0.43	0	-41756	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1298	5.34	1.22	12	0.93	1694.00	7387.00	10650	20221205	-15.12	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10650	-15.12	20221205	8100	11.60	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
78	20231117	120537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	130	2	1.45	1045786710	115055	86.05	8980	9210	8860	11660	6280	8970	9089.45	0.43	0	-41172	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1306	5.37	1.23	12	0.80	1694.00	7387.00	10650	20221205	-14.55	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10650	-14.55	20221205	8100	12.35	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
79	20231117	110538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	180	2	2.01	945301110	103995	77.78	8980	9210	8860	11660	6280	8970	9089.87	0.43	0	-37884	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1313	5.40	1.24	12	0.72	1694.00	7387.00	10650	20221205	-14.08	8100	20230103	12.96	10410	-12.10	20231108	8100	12.96	20230103	10650	-14.08	20221205	8100	12.96	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
80	20231117	100536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	110	2	1.23	667680330	73702	55.12	8980	9200	8860	11660	6280	8970	9059.19	0.43	0	-29944	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1303	5.36	1.23	12	0.51	1694.00	7387.00	10650	20221205	-14.74	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10650	-14.74	20221205	8100	12.10	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
81	20231117	090538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-80	5	-0.89	61625990	6900	5.16	8980	8980	8860	11660	6280	8970	8931.30	0.43	0	-4182	9230	9100	8980	8850	8730	9040	8790	72	2690	500	6450	10	1	14354920	1276	5.25	1.20	12	0.05	1694.00	7387.00	10650	20221205	-16.53	8100	20230103	9.75	10410	-14.60	20231108	8100	9.75	20230103	10650	-16.53	20221205	8100	9.75	20230103	3.82	N	054670	500	71 억		62154	N	N	0	N	00	N
82	20231116	160534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-190	5	-2.09	1168034160	130668	70.82	9110	9110	8860	11840	6380	9110	8938.68	0.17	0	37824	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1280	5.27	1.21	12	0.91	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
83	20231116	150534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-190	5	-2.09	1096294920	122630	66.47	9110	9110	8860	11840	6380	9110	8939.58	0.17	0	38240	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1280	5.27	1.21	12	0.85	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
84	20231116	140518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-160	5	-1.76	783972210	87505	47.43	9110	9110	8890	11840	6380	9110	8958.82	0.17	0	26516	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1285	5.28	1.21	12	0.61	1694.00	7387.00	10650	20221205	-15.96	8100	20230103	10.49	10410	-14.02	20231108	8100	10.49	20230103	10650	-15.96	20221205	8100	10.49	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
85	20231116	130533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-80	5	-0.88	321125020	35666	19.33	9110	9110	8940	11840	6380	9110	9003.07	0.17	0	6794	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1296	5.33	1.22	12	0.25	1694.00	7387.00	10650	20221205	-15.21	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10650	-15.21	20221205	8100	11.48	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
86	20231116	120536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-70	5	-0.77	292623020	32506	17.62	9110	9110	8940	11840	6380	9110	9001.45	0.17	0	8641	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1298	5.34	1.22	12	0.23	1694.00	7387.00	10650	20221205	-15.12	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10650	-15.12	20221205	8100	11.60	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
87	20231116	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-110	5	-1.21	239348210	26589	14.41	9110	9110	8940	11840	6380	9110	9000.95	0.17	0	7170	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1292	5.31	1.22	12	0.19	1694.00	7387.00	10650	20221205	-15.49	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10650	-15.49	20221205	8100	11.11	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
88	20231116	100533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	-120	5	-1.32	52968260	5853	3.17	9110	9110	8970	11840	6380	9110	9047.61	0.17	0	470	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1291	5.31	1.22	12	0.04	1694.00	7387.00	10650	20221205	-15.59	8100	20230103	10.99	10410	-13.64	20231108	8100	10.99	20230103	10650	-15.59	20221205	8100	10.99	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
89	20231116	090532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	0	3	0.00	0	0	0.00	0	0	0	11840	6380	9110	0.00	0.17	0	0	9410	9260	9010	8860	8610	9335	8935	72	2730	500	6550	10	1	14354920	1308	5.38	1.23	12	0.00	1694.00	7387.00	10650	20221205	-14.46	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10650	-14.46	20221205	8100	12.47	20230103	3.87	N	054670	500	71 억		23998	N	N	0	N	00	N
90	20231115	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	380	2	4.35	1649618350	183234	168.86	8790	9160	8760	11340	6120	8730	9002.54	0.00	0	40327	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1308	5.38	1.23	12	1.28	1694.00	7387.00	10650	20221205	-14.46	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10650	-14.46	20221205	8100	12.47	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
91	20231115	150539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	380	2	4.35	1591103260	176812	162.94	8790	9160	8760	11340	6120	8730	8998.84	0.00	0	38014	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1308	5.38	1.23	12	1.23	1694.00	7387.00	10650	20221205	-14.46	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10650	-14.46	20221205	8100	12.47	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
92	20231115	140538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	330	2	3.78	1299657400	144845	133.48	8790	9110	8760	11340	6120	8730	8972.75	0.00	0	35558	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1301	5.35	1.23	12	1.01	1694.00	7387.00	10650	20221205	-14.93	8100	20230103	11.85	10410	-12.97	20231108	8100	11.85	20230103	10650	-14.93	20221205	8100	11.85	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
93	20231115	130541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	370	2	4.24	1126245470	125736	115.87	8790	9110	8760	11340	6120	8730	8957.23	0.00	0	30058	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1306	5.37	1.23	12	0.88	1694.00	7387.00	10650	20221205	-14.55	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10650	-14.55	20221205	8100	12.35	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
94	20231115	120542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	280	2	3.21	745358160	83726	77.16	8790	9020	8760	11340	6120	8730	8902.35	0.00	0	21936	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1293	5.32	1.22	12	0.58	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10650	-15.40	20221205	8100	11.23	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
95	20231115	110546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	190	2	2.18	527314410	59396	54.74	8790	8960	8760	11340	6120	8730	8877.95	0.00	0	16296	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1280	5.27	1.21	12	0.41	1694.00	7387.00	10650	20221205	-16.24	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10650	-16.24	20221205	8100	10.12	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
96	20231115	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	160	2	1.83	388882630	43901	40.46	8790	8960	8760	11340	6120	8730	8858.18	0.00	0	14331	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1276	5.25	1.20	12	0.31	1694.00	7387.00	10650	20221205	-16.53	8100	20230103	9.75	10410	-14.60	20231108	8100	9.75	20230103	10650	-16.53	20221205	8100	9.75	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
97	20231115	090537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	30	2	0.34	48577140	5514	5.08	8790	8870	8760	11340	6120	8730	8809.80	0.00	0	1682	9010	8870	8710	8570	8410	8940	8640	72	2610	500	6280	10	1	14354920	1257	5.17	1.19	12	0.04	1694.00	7387.00	10650	20221205	-17.75	8100	20230103	8.15	10410	-15.85	20231108	8100	8.15	20230103	10650	-17.75	20221205	8100	8.15	20230103	4.00	N	054670	500	71 억		0	N	N	0	N	00	N
98	20231114	160531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	180	2	2.11	923195570	105812	41.60	8550	8850	8550	11110	5990	8550	8724.86	0.00	0	45655	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1253	5.15	1.18	12	0.74	1694.00	7387.00	10650	20221205	-18.03	8100	20230103	7.78	10410	-16.14	20231108	8100	7.78	20230103	10650	-18.03	20221205	8100	7.78	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
99	20231114	150532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	230	2	2.69	770994450	88401	34.75	8550	8850	8550	11110	5990	8550	8721.56	0.00	0	35180	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1260	5.18	1.19	12	0.62	1694.00	7387.00	10650	20221205	-17.56	8100	20230103	8.40	10410	-15.66	20231108	8100	8.40	20230103	10650	-17.56	20221205	8100	8.40	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
100	20231114	140531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	260	2	3.04	593925260	68170	26.80	8550	8850	8550	11110	5990	8550	8712.41	0.00	0	27759	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1265	5.20	1.19	12	0.47	1694.00	7387.00	10650	20221205	-17.28	8100	20230103	8.77	10410	-15.37	20231108	8100	8.77	20230103	10650	-17.28	20221205	8100	8.77	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
101	20231114	130533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	200	2	2.34	489839110	56344	22.15	8550	8780	8550	11110	5990	8550	8693.72	0.00	0	24458	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1256	5.17	1.18	12	0.39	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
102	20231114	120534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	180	2	2.11	384190970	44274	17.40	8550	8750	8550	11110	5990	8550	8677.58	0.00	0	20526	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1253	5.15	1.18	12	0.31	1694.00	7387.00	10650	20221205	-18.03	8100	20230103	7.78	10410	-16.14	20231108	8100	7.78	20230103	10650	-18.03	20221205	8100	7.78	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
103	20231114	110539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	140	2	1.64	285884560	32986	12.97	8550	8750	8550	11110	5990	8550	8666.85	0.00	0	14506	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1247	5.13	1.18	12	0.23	1694.00	7387.00	10650	20221205	-18.40	8100	20230103	7.28	10410	-16.52	20231108	8100	7.28	20230103	10650	-18.40	20221205	8100	7.28	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
104	20231114	100534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	90	2	1.05	205779640	23785	9.35	8550	8740	8550	11110	5990	8550	8651.66	0.00	0	9587	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1240	5.10	1.17	12	0.17	1694.00	7387.00	10650	20221205	-18.87	8100	20230103	6.67	10410	-17.00	20231108	8100	6.67	20230103	10650	-18.87	20221205	8100	6.67	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
105	20231114	090528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8670	120	2	1.40	41835170	4885	1.92	8550	8680	8550	11110	5990	8550	8564.01	0.00	0	1006	9256	8902	8726	8372	8196	8815	8285	72	2560	500	6150	10	1	14354920	1245	5.12	1.17	12	0.03	1694.00	7387.00	10650	20221205	-18.59	8100	20230103	7.04	10410	-16.71	20231108	8100	7.04	20230103	10650	-18.59	20221205	8100	7.04	20230103	3.82	N	054670	500	71 억		0	N	N	0	N	00	N
106	20231113	160525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	-350	5	-3.93	2198233350	250303	27.30	8890	9080	8550	11570	6230	8900	8784.64	0.00	0	10819	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1227	5.05	1.16	12	1.74	1694.00	7387.00	10650	20221205	-19.72	8100	20230103	5.56	10410	-17.87	20231108	8100	5.56	20230103	10650	-19.72	20221205	8100	5.56	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
107	20231113	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-290	5	-3.26	1952444220	221640	24.17	8890	9080	8610	11570	6230	8900	8808.74	0.00	0	4385	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1236	5.08	1.17	12	1.54	1694.00	7387.00	10650	20221205	-19.15	8100	20230103	6.30	10410	-17.29	20231108	8100	6.30	20230103	10650	-19.15	20221205	8100	6.30	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
108	20231113	140522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	-270	5	-3.03	1801261900	204114	22.26	8890	9080	8610	11570	6230	8900	8824.48	0.00	0	4305	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1239	5.09	1.17	12	1.42	1694.00	7387.00	10650	20221205	-18.97	8100	20230103	6.54	10410	-17.10	20231108	8100	6.54	20230103	10650	-18.97	20221205	8100	6.54	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
109	20231113	130522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-280	5	-3.15	1640973700	185542	20.24	8890	9080	8610	11570	6230	8900	8843.97	0.00	0	4076	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1237	5.09	1.17	12	1.29	1694.00	7387.00	10650	20221205	-19.06	8100	20230103	6.42	10410	-17.20	20231108	8100	6.42	20230103	10650	-19.06	20221205	8100	6.42	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
110	20231113	120522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-150	5	-1.69	1270132120	142834	15.58	8890	9080	8710	11570	6230	8900	8892.32	0.00	0	11762	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1256	5.17	1.18	12	1.00	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
111	20231113	110521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-30	5	-0.34	993769530	111363	12.15	8890	9080	8780	11570	6230	8900	8923.87	0.00	0	14483	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1273	5.24	1.20	12	0.78	1694.00	7387.00	10650	20221205	-16.71	8100	20230103	9.51	10410	-14.79	20231108	8100	9.51	20230103	10650	-16.71	20221205	8100	9.51	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
112	20231113	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	10	2	0.11	618528630	68965	7.52	8890	9080	8840	11570	6230	8900	8969.57	0.00	0	16575	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1279	5.26	1.21	12	0.48	1694.00	7387.00	10650	20221205	-16.34	8100	20230103	10.00	10410	-14.41	20231108	8100	10.00	20230103	10650	-16.34	20221205	8100	10.00	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
113	20231113	090524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-10	5	-0.11	165645140	18600	2.03	8890	8970	8840	11570	6230	8900	8905.92	0.00	0	3613	9973	9436	9143	8606	8313	9290	8460	72	2670	500	6400	10	1	14354920	1276	5.25	1.20	12	0.13	1694.00	7387.00	10650	20221205	-16.53	8100	20230103	9.75	10410	-14.60	20231108	8100	9.75	20230103	10650	-16.53	20221205	8100	9.75	20230103	3.83	N	054670	500	71 억		0	N	N	0	N	00	N
114	20231110	160540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-230	5	-2.52	8404401410	905678	150.73	8960	9680	8850	11860	6400	9130	9280.83	0.00	0	50564	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1278	5.25	1.20	12	6.31	1694.00	7387.00	10650	20221205	-16.43	8100	20230103	9.88	10410	-14.51	20231108	8100	9.88	20230103	10650	-16.43	20221205	8100	9.88	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
115	20231110	150531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-240	5	-2.63	8117384560	873376	145.35	8960	9680	8880	11860	6400	9130	9294.28	0.00	0	44443	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1276	5.25	1.20	12	6.08	1694.00	7387.00	10650	20221205	-16.53	8100	20230103	9.75	10410	-14.60	20231108	8100	9.75	20230103	10650	-16.53	20221205	8100	9.75	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
116	20231110	140527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-150	5	-1.64	7292064200	780883	129.96	8960	9680	8950	11860	6400	9130	9338.26	0.00	0	45871	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1289	5.30	1.22	12	5.44	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
117	20231110	130527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-110	5	-1.20	6887730780	736003	122.49	8960	9680	8950	11860	6400	9130	9358.33	0.00	0	38669	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1295	5.32	1.22	12	5.13	1694.00	7387.00	10650	20221205	-15.31	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10650	-15.31	20221205	8100	11.36	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
118	20231110	120528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	0	3	0.00	6215188960	661562	110.10	8960	9680	8960	11860	6400	9130	9394.77	0.00	0	34619	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1311	5.39	1.24	12	4.61	1694.00	7387.00	10650	20221205	-14.27	8100	20230103	12.72	10410	-12.30	20231108	8100	12.72	20230103	10650	-14.27	20221205	8100	12.72	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
119	20231110	110523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9400	270	2	2.96	5057027990	536077	89.22	8960	9680	8960	11860	6400	9130	9433.47	0.00	0	41419	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1349	5.55	1.27	12	3.73	1694.00	7387.00	10650	20221205	-11.74	8100	20230103	16.05	10410	-9.70	20231108	8100	16.05	20230103	10650	-11.74	20221205	8100	16.05	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
120	20231110	100528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9430	300	2	3.29	4026907930	426943	71.06	8960	9680	8960	11860	6400	9130	9432.04	0.00	0	27099	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1354	5.57	1.28	12	2.97	1694.00	7387.00	10650	20221205	-11.46	8100	20230103	16.42	10410	-9.41	20231108	8100	16.42	20230103	10650	-11.46	20221205	8100	16.42	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
121	20231110	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	170	2	1.86	313141390	34351	5.72	8960	9300	8960	11860	6400	9130	9115.88	0.00	0	7303	9676	9402	9226	8952	8776	9315	8865	72	2730	500	6570	10	1	14354920	1335	5.49	1.26	12	0.24	1694.00	7387.00	10650	20221205	-12.68	8100	20230103	14.81	10410	-10.66	20231108	8100	14.81	20230103	10650	-12.68	20221205	8100	14.81	20230103	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
122	20231109	160513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	-370	5	-3.89	5377941390	584895	10.11	9350	9500	9050	12350	6650	9500	9192.89	0.00	0	9041	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1311	5.39	1.24	12	4.07	1694.00	7387.00	10650	20221205	-14.27	8100	20230103	12.72	10410	-12.30	20231108	8100	12.72	20230103	10650	-14.27	20221205	8100	12.72	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
123	20231109	150515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-380	5	-4.00	5083414950	552501	9.55	9350	9500	9050	12350	6650	9500	9198.59	0.00	0	6021	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1309	5.38	1.23	12	3.85	1694.00	7387.00	10650	20221205	-14.37	8100	20230103	12.59	10410	-12.39	20231108	8100	12.59	20230103	10650	-14.37	20221205	8100	12.59	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
124	20231109	140513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-410	5	-4.32	4806709050	522105	9.02	9350	9500	9060	12350	6650	9500	9204.17	0.00	0	3371	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1305	5.37	1.23	12	3.64	1694.00	7387.00	10650	20221205	-14.65	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10650	-14.65	20221205	8100	12.22	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
125	20231109	130515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-380	5	-4.00	3861579670	418787	7.24	9350	9500	9080	12350	6650	9500	9218.22	0.00	0	13015	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1309	5.38	1.23	12	2.92	1694.00	7387.00	10650	20221205	-14.37	8100	20230103	12.59	10410	-12.39	20231108	8100	12.59	20230103	10650	-14.37	20221205	8100	12.59	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
126	20231109	120516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	-330	5	-3.47	3668102640	397625	6.87	9350	9500	9080	12350	6650	9500	9222.28	0.00	0	11800	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1316	5.41	1.24	12	2.77	1694.00	7387.00	10650	20221205	-13.90	8100	20230103	13.21	10410	-11.91	20231108	8100	13.21	20230103	10650	-13.90	20221205	8100	13.21	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
127	20231109	110516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	-200	5	-2.11	3225188240	349768	6.05	9350	9500	9080	12350	6650	9500	9217.76	0.00	0	11403	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1335	5.49	1.26	12	2.44	1694.00	7387.00	10650	20221205	-12.68	8100	20230103	14.81	10410	-10.66	20231108	8100	14.81	20230103	10650	-12.68	20221205	8100	14.81	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
128	20231109	100511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	-400	5	-4.21	2554499370	277258	4.79	9350	9400	9080	12350	6650	9500	9209.31	0.00	0	15200	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1306	5.37	1.23	12	1.93	1694.00	7387.00	10650	20221205	-14.55	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10650	-14.55	20221205	8100	12.35	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
129	20231109	090513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	-250	5	-2.63	748876870	80587	1.39	9350	9400	9210	12350	6650	9500	9282.14	0.00	0	2922	11066	10282	9626	8842	8186	10675	9235	72	2850	500	6840	10	1	14354920	1328	5.46	1.25	12	0.56	1694.00	7387.00	10650	20221205	-13.15	8100	20230103	14.20	10410	-11.14	20231108	8100	14.20	20230103	10650	-13.15	20221205	8100	14.20	20230103	3.51	N	054670	500	71 억		0	N	N	0	N	00	N
130	20231108	160509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9500	570	2	6.38	56625289480	5743597	240.56	9020	10410	8970	11600	6260	8930	9860.11	0.00	0	-61542	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1364	5.61	1.29	12	40.01	1694.00	7387.00	10650	20221205	-10.80	8100	20230103	17.28	10410	-8.74	20231108	8100	17.28	20230103	10650	-10.80	20221205	8100	17.28	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
131	20231108	150512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9650	720	2	8.06	55662691480	5643035	236.35	9020	10410	8970	11600	6260	8930	9865.01	0.00	0	-69037	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1385	5.70	1.31	12	39.31	1694.00	7387.00	10650	20221205	-9.39	8100	20230103	19.14	10410	-7.30	20231108	8100	19.14	20230103	10650	-9.39	20221205	8100	19.14	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
132	20231108	140510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9450	520	2	5.82	53907000710	5459919	228.68	9020	10410	8970	11600	6260	8930	9874.32	0.00	0	-82342	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1357	5.58	1.28	12	38.04	1694.00	7387.00	10650	20221205	-11.27	8100	20230103	16.67	10410	-9.22	20231108	8100	16.67	20230103	10650	-11.27	20221205	8100	16.67	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
133	20231108	130511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9590	660	2	7.39	52983986230	5363335	224.63	9020	10410	8970	11600	6260	8930	9880.05	0.00	0	-83728	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1377	5.66	1.30	12	37.36	1694.00	7387.00	10650	20221205	-9.95	8100	20230103	18.40	10410	-7.88	20231108	8100	18.40	20230103	10650	-9.95	20221205	8100	18.40	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
134	20231108	120511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9460	530	2	5.94	51484705240	5205386	218.02	9020	10410	8970	11600	6260	8930	9891.83	0.00	0	-78536	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1358	5.58	1.28	12	36.26	1694.00	7387.00	10650	20221205	-11.17	8100	20230103	16.79	10410	-9.13	20231108	8100	16.79	20230103	10650	-11.17	20221205	8100	16.79	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
135	20231108	110509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9680	750	2	8.40	49253898380	4971354	208.22	9020	10410	8970	11600	6260	8930	9908.79	0.00	0	-87359	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1390	5.71	1.31	12	34.63	1694.00	7387.00	10650	20221205	-9.11	8100	20230103	19.51	10410	-7.01	20231108	8100	19.51	20230103	10650	-9.11	20221205	8100	19.51	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
136	20231108	100511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9990	1060	2	11.87	41197775490	4144124	173.57	9020	10410	8970	11600	6260	8930	9942.80	0.00	0	-60331	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1434	5.90	1.35	12	28.87	1694.00	7387.00	10650	20221205	-6.20	8100	20230103	23.33	10410	-4.03	20231108	8100	23.33	20230103	10650	-6.20	20221205	8100	23.33	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
137	20231108	090508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	420	2	4.70	2791624540	299442	12.54	9020	9630	8970	11600	6260	8930	9331.26	0.00	0	24015	10310	9620	9100	8410	7890	9965	8755	72	2670	500	6420	10	1	14354920	1342	5.52	1.27	12	2.09	1694.00	7387.00	10650	20221205	-12.21	8100	20230103	15.43	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	8100	15.43	20230103	3.47	N	054670	500	71 억		0	N	N	0	N	00	N
138	20231107	160511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	280	2	3.24	22111172630	2379921	3069.00	8600	9790	8580	11240	6060	8650	9291.13	0.00	0	7095	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1282	5.27	1.21	12	16.58	1694.00	7387.00	10650	20221205	-16.15	8100	20230103	10.25	10400	-14.13	20230117	8100	10.25	20230103	10650	-16.15	20221205	8100	10.25	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
139	20231107	150511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	180	2	2.08	21784453420	2343249	3021.71	8600	9790	8580	11240	6060	8650	9296.69	0.00	0	7948	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1268	5.21	1.20	12	16.32	1694.00	7387.00	10650	20221205	-17.09	8100	20230103	9.01	10400	-15.10	20230117	8100	9.01	20230103	10650	-17.09	20221205	8100	9.01	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
140	20231107	140514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	220	2	2.54	21221190400	2279403	2939.38	8600	9790	8580	11240	6060	8650	9309.98	0.00	0	-3680	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1273	5.24	1.20	12	15.88	1694.00	7387.00	10650	20221205	-16.71	8100	20230103	9.51	10400	-14.71	20230117	8100	9.51	20230103	10650	-16.71	20221205	8100	9.51	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
141	20231107	130512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	410	2	4.74	19034082300	2035002	2624.22	8600	9790	8580	11240	6060	8650	9353.35	0.00	0	-59000	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1301	5.35	1.23	12	14.18	1694.00	7387.00	10650	20221205	-14.93	8100	20230103	11.85	10400	-12.88	20230117	8100	11.85	20230103	10650	-14.93	20221205	8100	11.85	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
142	20231107	120509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	380	2	4.39	1999265230	224426	289.41	8600	9080	8580	11240	6060	8650	8908.35	0.00	0	12345	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1296	5.33	1.22	12	1.56	1694.00	7387.00	10650	20221205	-15.21	8100	20230103	11.48	10400	-13.17	20230117	8100	11.48	20230103	10650	-15.21	20221205	8100	11.48	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
143	20231107	110510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	260	2	3.01	1414377630	159195	205.29	8600	9080	8580	11240	6060	8650	8884.56	0.00	0	13519	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1279	5.26	1.21	12	1.11	1694.00	7387.00	10650	20221205	-16.34	8100	20230103	10.00	10400	-14.33	20230117	8100	10.00	20230103	10650	-16.34	20221205	8100	10.00	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
144	20231107	100515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	290	2	3.35	708003120	80381	103.65	8600	8950	8580	11240	6060	8650	8808.09	0.00	0	1919	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1283	5.28	1.21	12	0.56	1694.00	7387.00	10650	20221205	-16.06	8100	20230103	10.37	10400	-14.04	20230117	8100	10.37	20230103	10650	-16.06	20221205	8100	10.37	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
145	20231107	090502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-50	5	-0.58	12833420	1492	1.92	8600	8670	8580	11240	6060	8650	8601.49	0.00	0	692	8856	8752	8626	8522	8396	8690	8460	72	2590	500	6220	10	1	14354920	1235	5.08	1.16	12	0.01	1694.00	7387.00	10650	20221205	-19.25	8100	20230103	6.17	10400	-17.31	20230117	8100	6.17	20230103	10650	-19.25	20221205	8100	6.17	20230103	3.46	N	054670	500	71 억		0	N	N	23	N	00	N
146	20231106	160458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	-50	5	-0.57	666033830	77389	58.97	8700	8730	8500	11310	6090	8700	8606.30	0.00	0	-4051	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1242	5.11	1.17	12	0.54	1694.00	7387.00	10650	20221205	-18.78	8100	20230103	6.79	10400	-16.83	20230117	8100	6.79	20230103	10650	-18.78	20221205	8100	6.79	20230103	3.56	N	054670	500	71 억		0	N	N	23	N	00	N
147	20231106	150501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-80	5	-0.92	578187530	67209	51.21	8700	8730	8500	11310	6090	8700	8602.83	0.00	0	-3964	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1237	5.09	1.17	12	0.47	1694.00	7387.00	10650	20221205	-19.06	8100	20230103	6.42	10400	-17.12	20230117	8100	6.42	20230103	10650	-19.06	20221205	8100	6.42	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
148	20231106	140458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-100	5	-1.15	545638880	63434	48.34	8700	8730	8500	11310	6090	8700	8601.68	0.00	0	-3532	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1235	5.08	1.16	12	0.44	1694.00	7387.00	10650	20221205	-19.25	8100	20230103	6.17	10400	-17.31	20230117	8100	6.17	20230103	10650	-19.25	20221205	8100	6.17	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
149	20231106	130506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-90	5	-1.03	518291760	60261	45.92	8700	8730	8500	11310	6090	8700	8600.78	0.00	0	-4013	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1236	5.08	1.17	12	0.42	1694.00	7387.00	10650	20221205	-19.15	8100	20230103	6.30	10400	-17.21	20230117	8100	6.30	20230103	10650	-19.15	20221205	8100	6.30	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
150	20231106	120502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-100	5	-1.15	487814040	56718	43.22	8700	8730	8500	11310	6090	8700	8600.69	0.00	0	-4959	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1235	5.08	1.16	12	0.40	1694.00	7387.00	10650	20221205	-19.25	8100	20230103	6.17	10400	-17.31	20230117	8100	6.17	20230103	10650	-19.25	20221205	8100	6.17	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
151	20231106	110501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-130	5	-1.49	426407250	49538	37.75	8700	8730	8500	11310	6090	8700	8607.68	0.00	0	-5206	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1230	5.06	1.16	12	0.35	1694.00	7387.00	10650	20221205	-19.53	8100	20230103	5.80	10400	-17.60	20230117	8100	5.80	20230103	10650	-19.53	20221205	8100	5.80	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
152	20231106	100440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-100	5	-1.15	261822300	30329	23.11	8700	8730	8560	11310	6090	8700	8632.74	0.00	0	-3075	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1235	5.08	1.16	12	0.21	1694.00	7387.00	10650	20221205	-19.25	8100	20230103	6.17	10400	-17.31	20230117	8100	6.17	20230103	10650	-19.25	20221205	8100	6.17	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
153	20231106	090502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-90	5	-1.03	126989790	14654	11.17	8700	8730	8590	11310	6090	8700	8665.88	0.00	0	-3475	9006	8852	8666	8512	8326	8760	8420	72	2610	500	6260	10	1	14354920	1236	5.08	1.17	12	0.10	1694.00	7387.00	10650	20221205	-19.15	8100	20230103	6.30	10400	-17.21	20230117	8100	6.30	20230103	10650	-19.15	20221205	8100	6.30	20230103	3.56	N	054670	500	71 억		0	N	N	0	N	00	N
154	20231103	160455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	120	2	1.40	1106503240	127804	140.30	8800	8820	8480	11150	6010	8580	8657.68	0.00	0	-6218	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1249	5.14	1.18	12	0.89	1694.00	7387.00	10650	20221205	-18.31	8100	20230103	7.41	10400	-16.35	20230117	8100	7.41	20230103	10650	-18.31	20221205	8100	7.41	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
155	20231103	150455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	100	2	1.17	1039411250	120083	131.83	8800	8820	8480	11150	6010	8580	8655.77	0.00	0	-7909	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1246	5.12	1.18	12	0.84	1694.00	7387.00	10650	20221205	-18.50	8100	20230103	7.16	10400	-16.54	20230117	8100	7.16	20230103	10650	-18.50	20221205	8100	7.16	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
156	20231103	140455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8660	80	2	0.93	1000993270	115654	126.97	8800	8820	8480	11150	6010	8580	8655.07	0.00	0	-8593	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1243	5.11	1.17	12	0.81	1694.00	7387.00	10650	20221205	-18.69	8100	20230103	6.91	10400	-16.73	20230117	8100	6.91	20230103	10650	-18.69	20221205	8100	6.91	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
157	20231103	130454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	50	2	0.58	797431040	92117	101.13	8800	8820	8480	11150	6010	8580	8656.72	0.00	0	-21407	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1239	5.09	1.17	12	0.64	1694.00	7387.00	10650	20221205	-18.97	8100	20230103	6.54	10400	-17.02	20230117	8100	6.54	20230103	10650	-18.97	20221205	8100	6.54	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
158	20231103	120455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	70	2	0.82	754697650	87170	95.70	8800	8820	8480	11150	6010	8580	8657.77	0.00	0	-21291	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1242	5.11	1.17	12	0.61	1694.00	7387.00	10650	20221205	-18.78	8100	20230103	6.79	10400	-16.83	20230117	8100	6.79	20230103	10650	-18.78	20221205	8100	6.79	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
159	20231103	110457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	70	2	0.82	701125810	80958	88.88	8800	8820	8480	11150	6010	8580	8660.36	0.00	0	-21032	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1242	5.11	1.17	12	0.56	1694.00	7387.00	10650	20221205	-18.78	8100	20230103	6.79	10400	-16.83	20230117	8100	6.79	20230103	10650	-18.78	20221205	8100	6.79	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
160	20231103	100451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	-80	5	-0.93	594656200	68599	75.31	8800	8820	8480	11150	6010	8580	8668.58	0.00	0	-17515	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1220	5.02	1.15	12	0.48	1694.00	7387.00	10650	20221205	-20.19	8100	20230103	4.94	10400	-18.27	20230117	8100	4.94	20230103	10650	-20.19	20221205	8100	4.94	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
161	20231103	090449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	170	2	1.98	258183050	29436	32.31	8800	8820	8640	11150	6010	8580	8771.00	0.00	0	-9621	8833	8706	8483	8356	8133	8770	8420	72	2570	500	6170	10	1	14354920	1256	5.17	1.18	12	0.21	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10400	-15.87	20230117	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
162	20231102	160451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	320	2	3.87	637422940	75377	96.51	8270	8610	8260	10730	5790	8260	8456.61	0.00	0	30241	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1232	5.06	1.16	12	0.53	1694.00	7387.00	10650	20221205	-19.44	8100	20230103	5.93	10400	-17.50	20230117	8100	5.93	20230103	10650	-19.44	20221205	8100	5.93	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
163	20231102	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8470	210	2	2.54	545379380	64551	82.65	8270	8610	8260	10730	5790	8260	8448.98	0.00	0	26243	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1216	5.00	1.15	12	0.45	1694.00	7387.00	10650	20221205	-20.47	8100	20230103	4.57	10400	-18.56	20230117	8100	4.57	20230103	10650	-20.47	20221205	8100	4.57	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
164	20231102	140448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	240	2	2.91	461052800	54617	69.93	8270	8610	8260	10730	5790	8260	8441.75	0.00	0	21471	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1220	5.02	1.15	12	0.38	1694.00	7387.00	10650	20221205	-20.19	8100	20230103	4.94	10400	-18.27	20230117	8100	4.94	20230103	10650	-20.19	20221205	8100	4.94	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
165	20231102	130451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	340	2	4.12	411742540	48842	62.53	8270	8610	8260	10730	5790	8260	8430.29	0.00	0	20851	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1235	5.08	1.16	12	0.34	1694.00	7387.00	10650	20221205	-19.25	8100	20230103	6.17	10400	-17.31	20230117	8100	6.17	20230103	10650	-19.25	20221205	8100	6.17	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
166	20231102	120449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	200	2	2.42	301740020	35942	46.02	8270	8470	8260	10730	5790	8260	8395.40	0.00	0	17180	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1214	4.99	1.15	12	0.25	1694.00	7387.00	10650	20221205	-20.56	8100	20230103	4.44	10400	-18.65	20230117	8100	4.44	20230103	10650	-20.56	20221205	8100	4.44	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
167	20231102	110450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	190	2	2.30	208189240	24867	31.84	8270	8450	8260	10730	5790	8260	8372.36	0.00	0	9208	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1213	4.99	1.14	12	0.17	1694.00	7387.00	10650	20221205	-20.66	8100	20230103	4.32	10400	-18.75	20230117	8100	4.32	20230103	10650	-20.66	20221205	8100	4.32	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
168	20231102	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	120	2	1.45	119137440	14275	18.28	8270	8410	8260	10730	5790	8260	8346.22	0.00	0	3041	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1203	4.95	1.13	12	0.10	1694.00	7387.00	10650	20221205	-21.31	8100	20230103	3.46	10400	-19.42	20230117	8100	3.46	20230103	10650	-21.31	20221205	8100	3.46	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
169	20231102	090453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	0	3	0.00	25319790	3047	3.90	8270	8360	8260	10730	5790	8260	8310.68	0.00	0	-558	8473	8366	8263	8156	8053	8315	8105	72	2470	500	5940	10	1	14354920	1186	4.88	1.12	12	0.02	1694.00	7387.00	10650	20221205	-22.44	8100	20230103	1.98	10400	-20.58	20230117	8100	1.98	20230103	10650	-22.44	20221205	8100	1.98	20230103	3.77	N	054670	500	71 억		0	N	N	0	N	00	N
170	20231101	160448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	-20	5	-0.24	639816100	77675	73.85	8350	8370	8160	10760	5800	8280	8236.94	0.00	0	9443	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1186	4.88	1.12	12	0.54	1694.00	7387.00	10650	20221205	-22.44	8100	20230103	1.98	10400	-20.58	20230117	8100	1.98	20230103	10650	-22.44	20221205	8100	1.98	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
171	20231101	150447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-30	5	-0.36	588881580	71499	67.98	8350	8370	8160	10760	5800	8280	8236.22	0.00	0	9388	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1184	4.87	1.12	12	0.50	1694.00	7387.00	10650	20221205	-22.54	8100	20230103	1.85	10400	-20.67	20230117	8100	1.85	20230103	10650	-22.54	20221205	8100	1.85	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
172	20231101	140444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-40	5	-0.48	533323670	64751	61.57	8350	8370	8160	10760	5800	8280	8236.53	0.00	0	11530	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1183	4.86	1.12	12	0.45	1694.00	7387.00	10650	20221205	-22.63	8100	20230103	1.73	10400	-20.77	20230117	8100	1.73	20230103	10650	-22.63	20221205	8100	1.73	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
173	20231101	130447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-30	5	-0.36	489603770	59437	56.51	8350	8370	8160	10760	5800	8280	8237.36	0.00	0	11861	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1184	4.87	1.12	12	0.41	1694.00	7387.00	10650	20221205	-22.54	8100	20230103	1.85	10400	-20.67	20230117	8100	1.85	20230103	10650	-22.54	20221205	8100	1.85	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
174	20231101	120457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-30	5	-0.36	435554720	52876	50.28	8350	8370	8160	10760	5800	8280	8237.29	0.00	0	15878	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1184	4.87	1.12	12	0.37	1694.00	7387.00	10650	20221205	-22.54	8100	20230103	1.85	10400	-20.67	20230117	8100	1.85	20230103	10650	-22.54	20221205	8100	1.85	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
175	20231101	110500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	-20	5	-0.24	425157070	51617	49.08	8350	8370	8160	10760	5800	8280	8236.76	0.00	0	16290	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1186	4.88	1.12	12	0.36	1694.00	7387.00	10650	20221205	-22.44	8100	20230103	1.98	10400	-20.58	20230117	8100	1.98	20230103	10650	-22.44	20221205	8100	1.98	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
176	20231101	100454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-70	5	-0.85	319053210	38745	36.84	8350	8370	8160	10760	5800	8280	8234.69	0.00	0	10001	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1179	4.85	1.11	12	0.27	1694.00	7387.00	10650	20221205	-22.91	8100	20230103	1.36	10400	-21.06	20230117	8100	1.36	20230103	10650	-22.91	20221205	8100	1.36	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N
177	20231101	090456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	10	2	0.12	37771830	4537	4.31	8350	8370	8290	10760	5800	8280	8325.29	0.00	0	-1115	8746	8512	8396	8162	8046	8455	8105	72	2480	500	5960	10	1	14354920	1190	4.89	1.12	12	0.03	1694.00	7387.00	10650	20221205	-22.16	8100	20230103	2.35	10400	-20.29	20230117	8100	2.35	20230103	10650	-22.16	20221205	8100	2.35	20230103	3.75	N	054670	500	71 억		0	N	N	0	N	00	N