KissMeData/131030/price/prices-20231201.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	20231229	160925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
3	20231229	150913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
4	20231229	140911	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
5	20231229	130912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
6	20231229	120915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
7	20231229	110833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
8	20231229	100842	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
9	20231229	090841	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	150	2	2.90	1105799590	207599	1742.04	5170	5470	5120	6720	3620	5170	5326.75	1.78	-3599	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.29	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		287217	N	N	0	N	00	N
10	20231228	160833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	150	2	2.90	1101565070	206799	1735.33	5170	5470	5120	6720	3620	5170	5326.75	1.80	0	-4858	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	859	17.27	0.66	12	1.28	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	7360	-27.72	20230427	4465	19.15	20231023	7360	-27.72	20230427	4465	19.15	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
11	20231228	150840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	170	2	3.29	1068589360	200599	1683.30	5170	5470	5120	6720	3620	5170	5327.00	1.80	0	-5265	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	863	17.34	0.66	12	1.24	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	7360	-27.45	20230427	4465	19.60	20231023	7360	-27.45	20230427	4465	19.60	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
12	20231228	140832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	130	2	2.51	849506970	159866	1341.50	5170	5470	5120	6720	3620	5170	5313.88	1.80	0	-5108	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	856	17.21	0.65	12	0.99	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	7360	-27.99	20230427	4465	18.70	20231023	7360	-27.99	20230427	4465	18.70	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
13	20231228	130832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	160	2	3.09	755015400	142095	1192.37	5170	5470	5120	6720	3620	5170	5313.46	1.80	0	-6309	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	861	17.31	0.66	12	0.88	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	7360	-27.58	20230427	4465	19.37	20231023	7360	-27.58	20230427	4465	19.37	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
14	20231228	120834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	100	2	1.93	570831300	107524	902.27	5170	5470	5120	6720	3620	5170	5308.88	1.80	0	-8310	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	851	17.11	0.65	12	0.67	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	7360	-28.40	20230427	4465	18.03	20231023	7360	-28.40	20230427	4465	18.03	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
15	20231228	110836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	110	2	2.13	510743110	96175	807.04	5170	5470	5120	6720	3620	5170	5310.57	1.80	0	-9560	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	853	17.14	0.65	12	0.60	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	7360	-28.26	20230427	4465	18.25	20231023	7360	-28.26	20230427	4465	18.25	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
16	20231228	100832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	60	2	1.16	98442340	19007	159.49	5170	5240	5120	6720	3620	5170	5179.27	1.80	0	125	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	845	16.98	0.65	12	0.12	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
17	20231228	090838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	0	3	0.00	113740	22	0.18	5170	5170	5170	6720	3620	5170	5170.00	1.80	0	-12	5223	5196	5173	5146	5123	5210	5160	83	1550	500	3820	10	1	16153162	835	16.79	0.64	12	0.00	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.22	N	131030	500	82 억		290816	N	N	0	N	00	N
18	20231227	160825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-20	5	-0.39	61585180	11916	45.23	5150	5200	5150	6740	3640	5190	5168.28	1.80	0	75	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	835	16.79	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
19	20231227	150837	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-30	5	-0.58	56800500	10991	41.71	5150	5200	5150	6740	3640	5190	5167.91	1.80	0	164	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	834	16.75	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
20	20231227	140834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	50948230	9860	37.42	5150	5200	5150	6740	3640	5190	5167.16	1.80	0	133	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
21	20231227	130826	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-20	5	-0.39	48867270	9459	35.90	5150	5200	5150	6740	3640	5190	5166.22	1.80	0	103	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	835	16.79	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
22	20231227	120828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	10	2	0.19	47015840	9102	34.55	5150	5200	5150	6740	3640	5190	5165.44	1.80	0	43	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	840	16.88	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
23	20231227	110834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-10	5	-0.19	45643930	8837	33.54	5150	5200	5150	6740	3640	5190	5165.09	1.80	0	-82	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	837	16.82	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
24	20231227	100833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-40	5	-0.77	36966080	7162	27.18	5150	5190	5150	6740	3640	5190	5161.42	1.80	0	-304	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	832	16.72	0.64	12	0.04	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
25	20231227	090835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-40	5	-0.77	1344150	261	0.99	5150	5150	5150	6740	3640	5190	5150.00	1.80	0	-34	5236	5212	5186	5162	5136	5225	5175	83	1550	500	3840	10	1	16153162	832	16.72	0.64	12	0.00	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.22	N	131030	500	82 억		290741	N	N	0	N	00	N
26	20231226	160835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	20	2	0.39	135887360	26244	162.93	5170	5210	5160	6720	3620	5170	5177.84	1.78	0	2553	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	838	16.85	0.64	12	0.16	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
27	20231226	150833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	10	2	0.19	109598610	21166	131.40	5170	5210	5160	6720	3620	5170	5178.05	1.78	0	2360	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	837	16.82	0.64	12	0.13	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
28	20231226	140834	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	10	2	0.19	92242540	17810	110.57	5170	5210	5160	6720	3620	5170	5179.26	1.78	0	1885	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	837	16.82	0.64	12	0.11	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
29	20231226	130833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	20	2	0.39	83325520	16088	99.88	5170	5210	5160	6720	3620	5170	5179.36	1.78	0	1577	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	838	16.85	0.64	12	0.10	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
30	20231226	120832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	10	2	0.19	69004830	13327	82.74	5170	5210	5160	6720	3620	5170	5177.82	1.78	0	1338	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	837	16.82	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
31	20231226	110836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	10	2	0.19	52630470	10162	63.09	5170	5210	5160	6720	3620	5170	5179.14	1.78	0	525	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	837	16.82	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
32	20231226	100832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-10	5	-0.19	40095520	7741	48.06	5170	5210	5160	6720	3620	5170	5179.63	1.78	0	8	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	834	16.75	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
33	20231226	090835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	10	2	0.19	7656240	1477	9.17	5170	5200	5170	6720	3620	5170	5183.64	1.78	0	-224	5263	5216	5183	5136	5103	5200	5120	83	1550	500	3820	10	1	16153162	837	16.82	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.29	N	131030	500	82 억		288187	N	N	0	N	00	N
34	20231222	160821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-70	5	-1.34	83561300	16108	28.63	5230	5230	5150	6810	3670	5240	5187.58	1.81	0	-4458	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	835	16.79	0.64	12	0.10	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
35	20231222	150819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-60	5	-1.15	75077930	14471	25.72	5230	5230	5150	6810	3670	5240	5188.16	1.81	0	-3564	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	837	16.82	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
36	20231222	140816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	-30	5	-0.57	70421470	13574	24.13	5230	5230	5150	6810	3670	5240	5187.97	1.81	0	-3317	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	842	16.92	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.21	4465	20231023	16.69	7360	-29.21	20230427	4465	16.69	20231023	7360	-29.21	20230427	4465	16.69	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
37	20231222	130818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-60	5	-1.15	61639360	11884	21.12	5230	5230	5150	6810	3670	5240	5186.75	1.81	0	-2133	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	837	16.82	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
38	20231222	120817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-60	5	-1.15	55986870	10795	19.19	5230	5230	5150	6810	3670	5240	5186.37	1.81	0	-2001	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	837	16.82	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
39	20231222	110816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-80	5	-1.53	54840310	10573	18.79	5230	5230	5150	6810	3670	5240	5186.83	1.81	0	-1980	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	834	16.75	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
40	20231222	100814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	-50	5	-0.95	52211270	10066	17.89	5230	5230	5150	6810	3670	5240	5186.89	1.81	0	-1769	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	838	16.85	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
41	20231222	090817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-20	5	-0.38	10484550	2005	3.56	5230	5230	5220	6810	3670	5240	5229.20	1.81	0	-330	5386	5312	5166	5092	4946	5350	5130	83	1570	500	3870	10	1	16153162	843	16.95	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.25	N	131030	500	82 억		292607	N	N	0	N	00	N
42	20231221	160812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	190	2	3.76	288822860	55909	219.86	5050	5240	5020	6560	3540	5050	5165.81	1.76	0	7977	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	846	17.01	0.65	12	0.35	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	7360	-28.80	20230427	4465	17.36	20231023	7360	-28.80	20230427	4465	17.36	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
43	20231221	150814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	150	2	2.97	258402480	50093	196.99	5050	5220	5020	6560	3540	5050	5158.45	1.76	0	8256	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	840	16.88	0.64	12	0.31	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
44	20231221	140812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	120	2	2.38	230931360	44788	176.13	5050	5220	5020	6560	3540	5050	5156.10	1.76	0	8239	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	835	16.79	0.64	12	0.28	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
45	20231221	130810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	150	2	2.97	208262770	40412	158.92	5050	5220	5020	6560	3540	5050	5153.49	1.76	0	7600	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	840	16.88	0.64	12	0.25	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
46	20231221	120816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	140	2	2.77	171682830	33376	131.25	5050	5220	5020	6560	3540	5050	5143.90	1.76	0	6129	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	838	16.85	0.64	12	0.21	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
47	20231221	110816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	90	2	1.78	116797410	22792	89.63	5050	5170	5020	6560	3540	5050	5124.49	1.76	0	3511	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	830	16.69	0.63	12	0.14	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	7360	-30.16	20230427	4465	15.12	20231023	7360	-30.16	20230427	4465	15.12	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
48	20231221	100812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	100	2	1.98	59428630	11652	45.82	5050	5150	5020	6560	3540	5050	5100.29	1.76	0	2686	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	832	16.72	0.64	12	0.07	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
49	20231221	090813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	50	2	0.99	15232190	3013	11.85	5050	5100	5020	6560	3540	5050	5055.49	1.76	0	-54	5170	5110	5080	5020	4990	5095	5005	83	1510	500	3730	10	1	16153162	824	16.56	0.63	12	0.02	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.25	N	131030	500	82 억		284663	N	N	0	N	00	N
50	20231220	160815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-20	5	-0.39	129270890	25429	146.22	5110	5140	5050	6590	3550	5070	5083.60	1.76	0	806	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	816	16.40	0.62	12	0.16	308.00	8099.00	7360	20230427	-31.39	4465	20231023	13.10	7360	-31.39	20230427	4465	13.10	20231023	7360	-31.39	20230427	4465	13.10	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
51	20231220	150856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	30	2	0.59	76845730	15080	86.71	5110	5140	5070	6590	3550	5070	5095.87	1.76	0	768	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	824	16.56	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
52	20231220	140907	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	30	2	0.59	72719020	14272	82.07	5110	5140	5070	6590	3550	5070	5095.22	1.76	0	822	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	824	16.56	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
53	20231220	130901	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	50	2	0.99	71414440	14017	80.60	5110	5140	5070	6590	3550	5070	5094.84	1.76	0	842	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
54	20231220	120810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	50	2	0.99	67323030	13215	75.99	5110	5140	5070	6590	3550	5070	5094.44	1.76	0	843	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.08	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
55	20231220	110814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	10	2	0.20	53952280	10592	60.91	5110	5140	5070	6590	3550	5070	5093.68	1.76	0	200	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	821	16.49	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
56	20231220	100814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	50	2	0.99	25551880	5011	28.81	5110	5140	5070	6590	3550	5070	5099.16	1.76	0	75	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.03	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
57	20231220	090812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	40	2	0.79	35770	7	0.04	5110	5110	5110	6590	3550	5070	5110.00	1.76	0	-1	5150	5110	5090	5050	5030	5100	5040	83	1520	500	3750	10	1	16153162	825	16.59	0.63	12	0.00	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.30	N	131030	500	82 억		283857	N	N	0	N	00	N
58	20231219	160812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-30	5	-0.59	87483920	17196	19.75	5100	5130	5070	6630	3570	5100	5087.51	1.77	0	-1456	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	819	16.46	0.63	12	0.11	308.00	8099.00	7360	20230427	-31.11	4465	20231023	13.55	7360	-31.11	20230427	4465	13.55	20231023	7360	-31.11	20230427	4465	13.55	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
59	20231219	150815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-10	5	-0.20	71435270	14032	16.12	5100	5130	5070	6630	3570	5100	5090.88	1.77	0	-807	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	822	16.53	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
60	20231219	140810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	0	3	0.00	49881700	9793	11.25	5100	5130	5070	6630	3570	5100	5093.61	1.77	0	-816	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	824	16.56	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
61	20231219	130815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-10	5	-0.20	45457970	8927	10.25	5100	5130	5070	6630	3570	5100	5092.19	1.77	0	-586	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	822	16.53	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
62	20231219	120818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	0	3	0.00	37459340	7355	8.45	5100	5130	5070	6630	3570	5100	5093.04	1.77	0	-438	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	824	16.56	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
63	20231219	110814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	0	3	0.00	15139810	2966	3.41	5100	5130	5070	6630	3570	5100	5104.45	1.77	0	-151	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	824	16.56	0.63	12	0.02	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
64	20231219	100812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	10	2	0.20	10563840	2068	2.38	5100	5130	5070	6630	3570	5100	5108.24	1.77	0	-194	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	825	16.59	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
65	20231219	090808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-30	5	-0.59	3387810	667	0.77	5100	5100	5070	6630	3570	5100	5079.18	1.77	0	-53	5426	5262	5156	4992	4886	5235	4965	83	1530	500	3770	10	1	16153162	819	16.46	0.63	12	0.00	308.00	8099.00	7360	20230427	-31.11	4465	20231023	13.55	7360	-31.11	20230427	4465	13.55	20231023	7360	-31.11	20230427	4465	13.55	20231023	2.31	N	131030	500	82 억		285274	N	N	0	N	00	N
66	20231218	160808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	20	2	0.39	449203750	87071	563.79	5100	5320	5050	6600	3560	5080	5159.23	1.77	0	2161	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	824	16.56	0.63	12	0.54	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
67	20231218	150811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	20	2	0.39	403992990	78166	506.13	5100	5320	5070	6600	3560	5080	5168.40	1.77	0	1465	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	824	16.56	0.63	12	0.48	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
68	20231218	140806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	40	2	0.79	373692170	72225	467.66	5100	5320	5070	6600	3560	5080	5174.00	1.77	0	734	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.45	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
69	20231218	130807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	80	2	1.57	362292580	70002	453.26	5100	5320	5070	6600	3560	5080	5175.46	1.77	0	174	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	834	16.75	0.64	12	0.43	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
70	20231218	120802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	40	2	0.79	356743330	68924	446.28	5100	5320	5070	6600	3560	5080	5175.89	1.77	0	37	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	827	16.62	0.63	12	0.43	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
71	20231218	110806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	120	2	2.36	303001410	58454	378.49	5100	5320	5070	6600	3560	5080	5183.59	1.77	0	-1632	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	840	16.88	0.64	12	0.36	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
72	20231218	100804	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	10	2	0.20	10460590	2053	13.29	5100	5100	5070	6600	3560	5080	5095.27	1.77	0	-700	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	822	16.53	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
73	20231218	090802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	20	2	0.39	4625700	907	5.87	5100	5100	5100	6600	3560	5080	5100.00	1.77	0	-547	5146	5112	5096	5062	5046	5105	5055	83	1520	500	3750	10	1	16153162	824	16.56	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.31	N	131030	500	82 억		286479	N	N	0	N	00	N
74	20231215	160803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-30	5	-0.59	70953910	13897	57.65	5110	5130	5080	6640	3580	5110	5105.72	1.78	0	-721	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	821	16.49	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.98	4465	20231023	13.77	7360	-30.98	20230427	4465	13.77	20231023	7360	-30.98	20230427	4465	13.77	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
75	20231215	150807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-20	5	-0.39	67352180	13188	54.71	5110	5130	5080	6640	3580	5110	5107.08	1.78	0	-796	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	822	16.53	0.63	12	0.08	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
76	20231215	140807	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-10	5	-0.20	56150010	10989	45.59	5110	5130	5080	6640	3580	5110	5109.66	1.78	0	-879	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	824	16.56	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
77	20231215	130801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-10	5	-0.20	38452270	7515	31.18	5110	5130	5090	6640	3580	5110	5116.74	1.78	0	-708	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	824	16.56	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
78	20231215	120802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	10	2	0.20	31731800	6200	25.72	5110	5130	5090	6640	3580	5110	5118.03	1.78	0	-708	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	827	16.62	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
79	20231215	110757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	29559030	5776	23.96	5110	5130	5090	6640	3580	5110	5117.56	1.78	0	-696	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	829	16.66	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
80	20231215	100802	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	10	2	0.20	4765260	933	3.87	5110	5120	5090	6640	3580	5110	5107.46	1.78	0	-124	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	827	16.62	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	7360	-30.43	20230427	4465	14.67	20231023	7360	-30.43	20230427	4465	14.67	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
81	20231215	090805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-10	5	-0.20	1220270	239	0.99	5110	5120	5100	6640	3580	5110	5105.73	1.78	0	-169	5210	5160	5120	5070	5030	5140	5050	83	1530	500	3780	10	1	16153162	824	16.56	0.63	12	0.00	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	7360	-30.71	20230427	4465	14.22	20231023	7360	-30.71	20230427	4465	14.22	20231023	2.33	N	131030	500	82 억		287200	N	N	0	N	00	N
82	20231214	160759	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	0	3	0.00	122658850	24003	93.26	5120	5170	5080	6640	3580	5110	5110.15	1.77	0	838	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	825	16.59	0.63	12	0.15	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
83	20231214	150827	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	0	3	0.00	119860360	23453	91.12	5120	5170	5080	6640	3580	5110	5110.66	1.77	0	850	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	825	16.59	0.63	12	0.15	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
84	20231214	140805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	94370630	18445	71.66	5120	5170	5080	6640	3580	5110	5116.33	1.77	0	-106	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	829	16.66	0.63	12	0.11	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
85	20231214	130825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	0	3	0.00	73991500	14449	56.14	5120	5170	5080	6640	3580	5110	5120.87	1.77	0	-547	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	825	16.59	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
86	20231214	120836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	71152240	13894	53.98	5120	5170	5080	6640	3580	5110	5121.08	1.77	0	-732	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	829	16.66	0.63	12	0.09	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
87	20231214	110806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	0	3	0.00	47970670	9346	36.31	5120	5170	5110	6640	3580	5110	5132.75	1.77	0	-1048	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	825	16.59	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
88	20231214	100752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	50	2	0.98	21210090	4130	16.05	5120	5170	5120	6640	3580	5110	5135.62	1.77	0	137	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	834	16.75	0.64	12	0.03	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
89	20231214	090732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	20	2	0.39	7493470	1463	5.68	5120	5140	5120	6640	3580	5110	5121.99	1.77	0	-51	5263	5186	5143	5066	5023	5165	5045	83	1530	500	3780	10	1	16153162	829	16.66	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.33	N	131030	500	82 억		286363	N	N	0	N	00	N
90	20231213	160757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-50	5	-0.97	131140800	25469	209.57	5130	5220	5100	6700	3620	5160	5149.06	1.80	0	-4438	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	825	16.59	0.63	12	0.16	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	7360	-30.57	20230427	4465	14.45	20231023	7360	-30.57	20230427	4465	14.45	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
91	20231213	150815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-10	5	-0.19	120331490	23355	192.17	5130	5220	5100	6700	3620	5160	5152.28	1.80	0	-3575	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	832	16.72	0.64	12	0.14	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
92	20231213	140813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	40	2	0.78	88520150	17180	141.36	5130	5220	5100	6700	3620	5160	5152.51	1.80	0	-5015	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	840	16.88	0.64	12	0.11	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
93	20231213	130815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	20	2	0.39	65067090	12668	104.24	5130	5180	5100	6700	3620	5160	5136.33	1.80	0	-3318	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	837	16.82	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
94	20231213	120812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	55750330	10862	89.38	5130	5160	5100	6700	3620	5160	5132.60	1.80	0	-2966	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
95	20231213	110814	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	46278530	9020	74.22	5130	5160	5100	6700	3620	5160	5130.65	1.80	0	-2019	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
96	20231213	100819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-30	5	-0.58	33443100	6521	53.66	5130	5160	5100	6700	3620	5160	5128.52	1.80	0	-1843	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	829	16.66	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
97	20231213	090806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-30	5	-0.58	7730940	1507	12.40	5130	5130	5130	6700	3620	5160	5130.00	1.80	0	24	5233	5196	5163	5126	5093	5215	5145	83	1540	500	3810	10	1	16153162	829	16.66	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	7360	-30.30	20230427	4465	14.89	20231023	7360	-30.30	20230427	4465	14.89	20231023	2.37	N	131030	500	82 억		290721	N	N	0	N	00	N
98	20231212	160740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-20	5	-0.39	62700460	12153	53.18	5150	5200	5130	6730	3630	5180	5159.26	1.80	0	-28	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	834	16.75	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
99	20231212	150748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-30	5	-0.58	61389830	11899	52.07	5150	5200	5130	6730	3630	5180	5159.24	1.80	0	44	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	832	16.72	0.64	12	0.07	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
100	20231212	140707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-20	5	-0.39	54153430	10495	45.92	5150	5200	5130	6730	3630	5180	5159.93	1.80	0	110	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	834	16.75	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
101	20231212	130708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-10	5	-0.19	42333640	8202	35.89	5150	5200	5130	6730	3630	5180	5161.38	1.80	0	89	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	835	16.79	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
102	20231212	120701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	0	3	0.00	41066680	7957	34.82	5150	5200	5130	6730	3630	5180	5161.08	1.80	0	109	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	837	16.82	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
103	20231212	110713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-30	5	-0.58	40075120	7765	33.98	5150	5200	5130	6730	3630	5180	5160.99	1.80	0	109	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	832	16.72	0.64	12	0.05	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
104	20231212	100740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-10	5	-0.19	36882920	7147	31.27	5150	5200	5130	6730	3630	5180	5160.62	1.80	0	220	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	835	16.79	0.64	12	0.04	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
105	20231212	090740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	10	2	0.19	17734470	3442	15.06	5150	5190	5130	6730	3630	5180	5152.37	1.80	0	252	5293	5236	5203	5146	5113	5220	5130	83	1550	500	3830	10	1	16153162	838	16.85	0.64	12	0.02	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.39	N	131030	500	82 억		290749	N	N	0	N	00	N
106	20231211	160743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-60	5	-1.15	107080930	20584	52.66	5260	5260	5170	6810	3670	5240	5202.14	1.77	576	5044	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	837	16.82	0.64	12	0.13	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
107	20231211	150741	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	-50	5	-0.95	104255200	20039	51.26	5260	5260	5170	6810	3670	5240	5202.61	1.77	576	4989	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	838	16.85	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
108	20231211	140740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-40	5	-0.76	90026070	17300	44.25	5260	5260	5170	6810	3670	5240	5203.82	1.77	576	4712	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	840	16.88	0.64	12	0.11	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
109	20231211	130741	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-40	5	-0.76	69960050	13440	34.38	5260	5260	5170	6810	3670	5240	5205.36	1.77	576	3501	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	840	16.88	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
110	20231211	120740	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-40	5	-0.76	68541440	13167	33.68	5260	5260	5170	6810	3670	5240	5205.55	1.77	576	3471	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	840	16.88	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
111	20231211	110738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-20	5	-0.38	68380540	13136	33.60	5260	5260	5170	6810	3670	5240	5205.58	1.77	576	3444	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	843	16.95	0.64	12	0.08	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
112	20231211	100736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-10	5	-0.19	51510320	9881	25.28	5260	5260	5190	6810	3670	5240	5213.07	1.77	576	3270	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	845	16.98	0.65	12	0.06	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
113	20231211	090737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	20	2	0.38	5102200	970	2.48	5260	5260	5260	6810	3670	5240	5260.00	1.77	576	-65	5446	5342	5266	5162	5086	5305	5125	83	1570	500	3870	10	1	16153162	850	17.08	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	7360	-28.53	20230427	4465	17.81	20231023	7360	-28.53	20230427	4465	17.81	20231023	2.43	N	131030	500	82 억		286281	N	N	0	N	00	N
114	20231208	160728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-60	5	-1.13	204314270	39048	114.80	5370	5370	5190	6890	3710	5300	5232.39	1.77	0	-583	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	846	17.01	0.65	12	0.24	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	7360	-28.80	20230427	4465	17.36	20231023	7360	-28.80	20230427	4465	17.36	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
115	20231208	150732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-50	5	-0.94	195916080	37446	110.09	5370	5370	5190	6890	3710	5300	5231.96	1.77	0	-401	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	848	17.05	0.65	12	0.23	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
116	20231208	140730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-70	5	-1.32	166926800	31902	93.79	5370	5370	5190	6890	3710	5300	5232.49	1.77	0	-1431	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	845	16.98	0.65	12	0.20	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
117	20231208	130730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-50	5	-0.94	156616690	29930	87.99	5370	5370	5190	6890	3710	5300	5232.77	1.77	0	-1706	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	848	17.05	0.65	12	0.19	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
118	20231208	120727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-50	5	-0.94	141468150	27033	79.48	5370	5370	5190	6890	3710	5300	5233.17	1.77	0	-1737	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	848	17.05	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
119	20231208	110725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-20	5	-0.38	114036050	21809	64.12	5370	5370	5190	6890	3710	5300	5228.85	1.77	0	-1092	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	853	17.14	0.65	12	0.14	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	7360	-28.26	20230427	4465	18.25	20231023	7360	-28.26	20230427	4465	18.25	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
120	20231208	100734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-100	5	-1.89	89055930	17054	50.14	5370	5370	5190	6890	3710	5300	5222.00	1.77	0	345	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	840	16.88	0.64	12	0.11	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	7360	-29.35	20230427	4465	16.46	20231023	7360	-29.35	20230427	4465	16.46	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
121	20231208	090723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-60	5	-1.13	13295850	2535	7.45	5370	5370	5220	6890	3710	5300	5244.91	1.77	0	-45	5366	5332	5266	5232	5166	5350	5250	83	1590	500	3920	10	1	16153162	846	17.01	0.65	12	0.02	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	7360	-28.80	20230427	4465	17.36	20231023	7360	-28.80	20230427	4465	17.36	20231023	2.42	N	131030	500	82 억		286281	N	N	0	N	00	N
122	20231207	160727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	90	2	1.73	178225290	33962	62.42	5220	5300	5200	6770	3650	5210	5247.79	1.74	0	5137	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	856	17.21	0.65	12	0.21	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	7360	-27.99	20230427	4465	18.70	20231023	7360	-27.99	20230427	4465	18.70	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
123	20231207	150728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	70	2	1.34	165229270	31508	57.91	5220	5300	5200	6770	3650	5210	5244.04	1.74	0	5398	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	853	17.14	0.65	12	0.20	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	7360	-28.26	20230427	4465	18.25	20231023	7360	-28.26	20230427	4465	18.25	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
124	20231207	140724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	40	2	0.77	144567780	27585	50.70	5220	5300	5200	6770	3650	5210	5240.81	1.74	0	5358	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	848	17.05	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
125	20231207	130723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	40	2	0.77	120593390	23028	42.32	5220	5300	5200	6770	3650	5210	5236.82	1.74	0	3796	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	848	17.05	0.65	12	0.14	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
126	20231207	120725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	0	3	0.00	98462540	18786	34.53	5220	5300	5200	6770	3650	5210	5241.27	1.74	0	2199	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	842	16.92	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.21	4465	20231023	16.69	7360	-29.21	20230427	4465	16.69	20231023	7360	-29.21	20230427	4465	16.69	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
127	20231207	110720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	10	2	0.19	76343440	14551	26.74	5220	5300	5200	6770	3650	5210	5246.61	1.74	0	2046	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	843	16.95	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
128	20231207	100719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	40	2	0.77	47227900	8971	16.49	5220	5300	5220	6770	3650	5210	5264.51	1.74	0	2484	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	848	17.05	0.65	12	0.06	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	7360	-28.67	20230427	4465	17.58	20231023	7360	-28.67	20230427	4465	17.58	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
129	20231207	090726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	80	2	1.54	8943460	1695	3.12	5220	5300	5220	6770	3650	5210	5276.38	1.74	0	-122	5416	5312	5256	5152	5096	5290	5130	83	1560	500	3850	10	1	16153162	855	17.18	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	7360	-28.12	20230427	4465	18.48	20231023	7360	-28.12	20230427	4465	18.48	20231023	2.48	N	131030	500	82 억		281144	N	N	0	N	00	N
130	20231206	160715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	0	3	0.00	287053940	54411	117.88	5210	5360	5200	6770	3650	5210	5275.66	1.78	0	-6373	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	842	16.92	0.64	12	0.34	308.00	8099.00	7360	20230427	-29.21	4465	20231023	16.69	7360	-29.21	20230427	4465	16.69	20231023	7360	-29.21	20230427	4465	16.69	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
131	20231206	150727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	50	2	0.96	263364630	49876	108.05	5210	5360	5200	6770	3650	5210	5280.39	1.78	0	-6464	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	850	17.08	0.65	12	0.31	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	7360	-28.53	20230427	4465	17.81	20231023	7360	-28.53	20230427	4465	17.81	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
132	20231206	140725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	20	2	0.38	248472130	47041	101.91	5210	5360	5200	6770	3650	5210	5282.03	1.78	0	-6765	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	845	16.98	0.65	12	0.29	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
133	20231206	130717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	50	2	0.96	237509130	44954	97.39	5210	5360	5200	6770	3650	5210	5283.38	1.78	0	-6753	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	850	17.08	0.65	12	0.28	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	7360	-28.53	20230427	4465	17.81	20231023	7360	-28.53	20230427	4465	17.81	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
134	20231206	120714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	10	2	0.19	219348400	41487	89.88	5210	5360	5200	6770	3650	5210	5287.16	1.78	0	-6319	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	843	16.95	0.64	12	0.26	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
135	20231206	110727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	60	2	1.15	182118230	34386	74.50	5210	5360	5200	6770	3650	5210	5296.29	1.78	0	-4442	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	851	17.11	0.65	12	0.21	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	7360	-28.40	20230427	4465	18.03	20231023	7360	-28.40	20230427	4465	18.03	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
136	20231206	100717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	50	2	0.96	165849690	31306	67.82	5210	5360	5200	6770	3650	5210	5297.70	1.78	0	-3445	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	850	17.08	0.65	12	0.19	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	7360	-28.53	20230427	4465	17.81	20231023	7360	-28.53	20230427	4465	17.81	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
137	20231206	090721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	20	2	0.38	25337980	4852	10.51	5210	5240	5200	6770	3650	5210	5222.17	1.78	0	2586	5350	5280	5170	5100	4990	5315	5135	83	1560	500	3850	10	1	16153162	845	16.98	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	7360	-28.94	20230427	4465	17.13	20231023	7360	-28.94	20230427	4465	17.13	20231023	2.52	N	131030	500	82 억		287517	N	N	0	N	00	N
138	20231205	160724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	50	2	0.97	237642940	46034	186.77	5090	5240	5060	6700	3620	5160	5162.33	1.70	0	12790	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	842	16.92	0.64	12	0.28	308.00	8099.00	7360	20230427	-29.21	4465	20231023	16.69	7360	-29.21	20230427	4465	16.69	20231023	7360	-29.21	20230427	4465	16.69	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
139	20231205	150719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	30	2	0.58	230357760	44636	181.09	5090	5240	5060	6700	3620	5160	5160.81	1.70	0	12702	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	838	16.85	0.64	12	0.28	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
140	20231205	140720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	80	2	1.55	216439250	41962	170.25	5090	5240	5060	6700	3620	5160	5157.98	1.70	0	11789	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	846	17.01	0.65	12	0.26	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	7360	-28.80	20230427	4465	17.36	20231023	7360	-28.80	20230427	4465	17.36	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
141	20231205	130718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	30	2	0.58	157987770	30753	124.77	5090	5220	5060	6700	3620	5160	5137.31	1.70	0	9098	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	838	16.85	0.64	12	0.19	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
142	20231205	120714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	30	2	0.58	155994810	30369	123.21	5090	5220	5060	6700	3620	5160	5136.65	1.70	0	8946	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	838	16.85	0.64	12	0.19	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
143	20231205	110714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	139908870	27262	110.61	5090	5220	5060	6700	3620	5160	5132.01	1.70	0	7250	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.17	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
144	20231205	100719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	115915890	22604	91.71	5090	5220	5060	6700	3620	5160	5128.11	1.70	0	3370	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.14	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
145	20231205	090713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-70	5	-1.36	66288230	13018	52.82	5090	5130	5060	6700	3620	5160	5092.04	1.70	0	1303	5260	5210	5170	5120	5080	5205	5115	83	1540	500	3810	10	1	16153162	822	16.53	0.63	12	0.08	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	7360	-30.84	20230427	4465	14.00	20231023	7360	-30.84	20230427	4465	14.00	20231023	2.51	N	131030	500	82 억		274727	N	N	0	N	00	N
146	20231204	160711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	127183220	24623	80.13	5160	5220	5130	6700	3620	5160	5165.22	1.69	0	937	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.15	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
147	20231204	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	20	2	0.39	108528440	21016	68.39	5160	5220	5130	6700	3620	5160	5164.09	1.69	0	1000	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	837	16.82	0.64	12	0.13	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
148	20231204	140709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	30	2	0.58	79951430	15498	50.43	5160	5220	5130	6700	3620	5160	5158.82	1.69	0	803	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	838	16.85	0.64	12	0.10	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
149	20231204	130709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	60	2	1.16	71941570	13955	45.41	5160	5220	5130	6700	3620	5160	5155.25	1.69	0	522	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	843	16.95	0.64	12	0.09	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	7360	-29.08	20230427	4465	16.91	20231023	7360	-29.08	20230427	4465	16.91	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
150	20231204	120708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	10	2	0.19	61746200	11991	39.02	5160	5180	5130	6700	3620	5160	5149.38	1.69	0	-1139	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	835	16.79	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	7360	-29.76	20230427	4465	15.79	20231023	7360	-29.76	20230427	4465	15.79	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
151	20231204	110711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	0	3	0.00	42889090	8330	27.11	5160	5180	5130	6700	3620	5160	5148.75	1.69	0	-2745	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	834	16.75	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
152	20231204	100711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-20	5	-0.39	30719490	5961	19.40	5160	5180	5130	6700	3620	5160	5153.41	1.69	0	-2480	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	830	16.69	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	7360	-30.16	20230427	4465	15.12	20231023	7360	-30.16	20230427	4465	15.12	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
153	20231204	090709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-10	5	-0.19	9710720	1886	6.14	5160	5160	5130	6700	3620	5160	5148.84	1.69	0	-1466	5293	5226	5173	5106	5053	5200	5080	83	1540	500	3810	10	1	16153162	832	16.72	0.64	12	0.01	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.52	N	131030	500	82 억		273742	N	N	0	N	00	N
154	20231201	160709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-80	5	-1.53	157988760	30547	194.57	5240	5240	5120	6810	3670	5240	5171.99	1.71	0	-2974	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	834	16.75	0.64	12	0.19	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
155	20231201	150708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-90	5	-1.72	138939030	26853	171.04	5240	5240	5120	6810	3670	5240	5174.06	1.71	0	-3234	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	832	16.72	0.64	12	0.17	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	7360	-30.03	20230427	4465	15.34	20231023	7360	-30.03	20230427	4465	15.34	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
156	20231201	140708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-80	5	-1.53	126732630	24485	155.96	5240	5240	5120	6810	3670	5240	5175.93	1.71	0	-3244	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	834	16.75	0.64	12	0.15	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
157	20231201	130710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-60	5	-1.15	123873990	23931	152.43	5240	5240	5120	6810	3670	5240	5176.30	1.71	0	-3097	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	837	16.82	0.64	12	0.15	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	7360	-29.62	20230427	4465	16.01	20231023	7360	-29.62	20230427	4465	16.01	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
158	20231201	120714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	-50	5	-0.95	107382760	20739	132.10	5240	5240	5120	6810	3670	5240	5177.82	1.71	0	-2480	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	838	16.85	0.64	12	0.13	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	7360	-29.48	20230427	4465	16.24	20231023	7360	-29.48	20230427	4465	16.24	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
159	20231201	110711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-80	5	-1.53	103640810	20017	127.50	5240	5240	5120	6810	3670	5240	5177.64	1.71	0	-2561	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	834	16.75	0.64	12	0.12	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
160	20231201	100716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-80	5	-1.53	81317000	15701	100.01	5240	5240	5120	6810	3670	5240	5179.10	1.71	0	-4308	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	834	16.75	0.64	12	0.10	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	7360	-29.89	20230427	4465	15.57	20231023	7360	-29.89	20230427	4465	15.57	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N
161	20231201	090707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	0	3	0.00	8226720	1573	10.02	5240	5240	5210	6810	3670	5240	5229.96	1.71	0	-695	5313	5276	5203	5166	5093	5295	5185	83	1570	500	3870	10	1	16153162	846	17.01	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	7360	-28.80	20230427	4465	17.36	20231023	7360	-28.80	20230427	4465	17.36	20231023	2.50	N	131030	500	82 억		276713	N	N	0	N	00	N