KissMeData/053030/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	160601	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
3	20231229	150557	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
4	20231229	140558	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
5	20231229	130557	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
6	20231229	120558	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
7	20231229	110534	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
8	20231229	100539	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
9	20231229	090539	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1763327710	198380	112.94	8800	8950	8750	11360	6120	8740	8888.57	4.23	5027	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1341932	N	N	0	N	00	N
10	20231228	160533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	210	2	2.40	1759501860	197951	112.69	8800	8950	8750	11360	6120	8740	8888.57	4.21	0	5718	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2843	22.83	1.41	12	0.62	392.00	6344.00	12300	20221227	-27.24	7240	20231020	23.62	11950	-25.10	20230523	7240	23.62	20231020	12250	-26.94	20221228	7240	23.62	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
11	20231228	150539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	140	2	1.60	1441969150	162389	92.45	8800	8940	8750	11360	6120	8740	8879.72	4.21	0	7519	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2820	22.65	1.40	12	0.51	392.00	6344.00	12300	20221227	-27.80	7240	20231020	22.65	11950	-25.69	20230523	7240	22.65	20231020	12250	-27.51	20221228	7240	22.65	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
12	20231228	140533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	180	2	2.06	1231934750	138743	78.99	8800	8940	8750	11360	6120	8740	8879.26	4.21	0	4507	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2833	22.76	1.41	12	0.44	392.00	6344.00	12300	20221227	-27.48	7240	20231020	23.20	11950	-25.36	20230523	7240	23.20	20231020	12250	-27.18	20221228	7240	23.20	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
13	20231228	130534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	120	2	1.37	1033885480	116449	66.29	8800	8940	8750	11360	6120	8740	8878.44	4.21	0	4423	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2814	22.60	1.40	12	0.37	392.00	6344.00	12300	20221227	-27.97	7240	20231020	22.38	11950	-25.86	20230523	7240	22.38	20231020	12250	-27.67	20221228	7240	22.38	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
14	20231228	120535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	140	2	1.60	741469140	83580	47.58	8800	8920	8750	11360	6120	8740	8871.37	4.21	0	4601	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2820	22.65	1.40	12	0.26	392.00	6344.00	12300	20221227	-27.80	7240	20231020	22.65	11950	-25.69	20230523	7240	22.65	20231020	12250	-27.51	20221228	7240	22.65	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
15	20231228	110535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8890	150	2	1.72	569643020	64240	36.57	8800	8920	8750	11360	6120	8740	8867.42	4.21	0	3028	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2824	22.68	1.40	12	0.20	392.00	6344.00	12300	20221227	-27.72	7240	20231020	22.79	11950	-25.61	20230523	7240	22.79	20231020	12250	-27.43	20221228	7240	22.79	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
16	20231228	100533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	120	2	1.37	244644840	27717	15.78	8800	8870	8750	11360	6120	8740	8826.53	4.21	0	-647	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2814	22.60	1.40	12	0.09	392.00	6344.00	12300	20221227	-27.97	7240	20231020	22.38	11950	-25.86	20230523	7240	22.38	20231020	12250	-27.67	20221228	7240	22.38	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
17	20231228	090533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8830	90	2	1.03	43282650	4908	2.79	8800	8850	8750	11360	6120	8740	8818.80	4.21	0	-1933	8973	8856	8743	8626	8513	8915	8685	159	2620	500	6460	10	1	31761048	2805	22.53	1.39	12	0.02	392.00	6344.00	12300	20221227	-28.21	7240	20231020	21.96	11950	-26.11	20230523	7240	21.96	20231020	12250	-27.92	20221228	7240	21.96	20231020	3.48	N	053030	500	158 억		1336905	N	N	0	N	00	N
18	20231227	160529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8740	100	2	1.16	1537673040	175212	97.89	8720	8860	8630	11230	6050	8640	8776.19	4.15	0	17786	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2776	22.30	1.38	12	0.55	392.00	6344.00	12300	20221227	-28.94	7240	20231020	20.72	11950	-26.86	20230523	7240	20.72	20231020	12300	-28.94	20221227	7240	20.72	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
19	20231227	150537	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8790	150	2	1.74	1434072100	163389	91.28	8720	8860	8630	11230	6050	8640	8777.04	4.15	0	19062	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2792	22.42	1.39	12	0.51	392.00	6344.00	12300	20221227	-28.54	7240	20231020	21.41	11950	-26.44	20230523	7240	21.41	20231020	12300	-28.54	20221227	7240	21.41	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
20	20231227	140535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	160	2	1.85	1270930690	144834	80.92	8720	8860	8630	11230	6050	8640	8775.09	4.15	0	20780	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2795	22.45	1.39	12	0.46	392.00	6344.00	12300	20221227	-28.46	7240	20231020	21.55	11950	-26.36	20230523	7240	21.55	20231020	12300	-28.46	20221227	7240	21.55	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
21	20231227	130531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8780	140	2	1.62	1198396000	136585	76.31	8720	8860	8630	11230	6050	8640	8773.99	4.15	0	24346	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2789	22.40	1.38	12	0.43	392.00	6344.00	12300	20221227	-28.62	7240	20231020	21.27	11950	-26.53	20230523	7240	21.27	20231020	12300	-28.62	20221227	7240	21.27	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
22	20231227	120531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8810	170	2	1.97	965760790	110141	61.54	8720	8860	8630	11230	6050	8640	8768.40	4.15	0	23916	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2798	22.47	1.39	12	0.35	392.00	6344.00	12300	20221227	-28.37	7240	20231020	21.69	11950	-26.28	20230523	7240	21.69	20231020	12300	-28.37	20221227	7240	21.69	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
23	20231227	110534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8820	180	2	2.08	828993170	94645	52.88	8720	8850	8630	11230	6050	8640	8758.97	4.15	0	22346	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2801	22.50	1.39	12	0.30	392.00	6344.00	12300	20221227	-28.29	7240	20231020	21.82	11950	-26.19	20230523	7240	21.82	20231020	12300	-28.29	20221227	7240	21.82	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
24	20231227	100535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8680	40	2	0.46	461566320	52792	29.49	8720	8810	8630	11230	6050	8640	8743.11	4.15	0	7887	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2757	22.14	1.37	12	0.17	392.00	6344.00	12300	20221227	-29.43	7240	20231020	19.89	11950	-27.36	20230523	7240	19.89	20231020	12300	-29.43	20221227	7240	19.89	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
25	20231227	090535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8700	60	2	0.69	53627200	6184	3.45	8720	8720	8630	11230	6050	8640	8671.93	4.15	0	-361	9013	8826	8723	8536	8433	8775	8485	159	2590	500	6390	10	1	31761048	2763	22.19	1.37	12	0.02	392.00	6344.00	12300	20221227	-29.27	7240	20231020	20.17	11950	-27.20	20230523	7240	20.17	20231020	12300	-29.27	20221227	7240	20.17	20231020	3.52	N	053030	500	158 억		1319120	N	N	0	N	00	N
26	20231226	160536	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8640	-30	5	-0.35	1555914690	178353	88.46	8790	8910	8620	11270	6070	8670	8723.99	4.19	0	-10275	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2744	22.04	1.36	12	0.56	392.00	6344.00	12300	20221227	-29.76	7240	20231020	19.34	11950	-27.70	20230523	7240	19.34	20231020	12300	-29.76	20221227	7240	19.34	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
27	20231226	150533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8700	30	2	0.35	1412649090	161795	80.25	8790	8910	8640	11270	6070	8670	8731.26	4.19	0	-9897	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2763	22.19	1.37	12	0.51	392.00	6344.00	12300	20221227	-29.27	7240	20231020	20.17	11950	-27.20	20230523	7240	20.17	20231020	12300	-29.27	20221227	7240	20.17	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
28	20231226	140534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8670	0	3	0.00	1306028780	149510	74.16	8790	8910	8640	11270	6070	8670	8735.57	4.19	0	-6508	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2754	22.12	1.37	12	0.47	392.00	6344.00	12300	20221227	-29.51	7240	20231020	19.75	11950	-27.45	20230523	7240	19.75	20231020	12300	-29.51	20221227	7240	19.75	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
29	20231226	130534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8720	50	2	0.58	953659190	108851	53.99	8790	8910	8670	11270	6070	8670	8761.48	4.19	0	-6965	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2770	22.24	1.37	12	0.34	392.00	6344.00	12300	20221227	-29.11	7240	20231020	20.44	11950	-27.03	20230523	7240	20.44	20231020	12300	-29.11	20221227	7240	20.44	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
30	20231226	120533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8680	10	2	0.12	825664480	94141	46.69	8790	8910	8670	11270	6070	8670	8770.94	4.19	0	-3876	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2757	22.14	1.37	12	0.30	392.00	6344.00	12300	20221227	-29.43	7240	20231020	19.89	11950	-27.36	20230523	7240	19.89	20231020	12300	-29.43	20221227	7240	19.89	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
31	20231226	110536	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8700	30	2	0.35	760452650	86627	42.97	8790	8910	8670	11270	6070	8670	8778.97	4.19	0	-1641	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2763	22.19	1.37	12	0.27	392.00	6344.00	12300	20221227	-29.27	7240	20231020	20.17	11950	-27.20	20230523	7240	20.17	20231020	12300	-29.27	20221227	7240	20.17	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
32	20231226	100533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8730	60	2	0.69	568456170	64568	32.03	8790	8910	8730	11270	6070	8670	8804.83	4.19	0	-1801	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2773	22.27	1.38	12	0.20	392.00	6344.00	12300	20221227	-29.02	7240	20231020	20.58	11950	-26.95	20230523	7240	20.58	20231020	12300	-29.02	20221227	7240	20.58	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
33	20231226	090535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	130	2	1.50	121683400	13821	6.86	8790	8880	8760	11270	6070	8670	8808.24	4.19	0	94	9003	8836	8663	8496	8323	8920	8580	159	2600	500	6410	10	1	31761048	2795	22.45	1.39	12	0.04	392.00	6344.00	12300	20221227	-28.46	7240	20231020	21.55	11950	-26.36	20230523	7240	21.55	20231020	12300	-28.46	20221227	7240	21.55	20231020	3.53	N	053030	500	158 억		1329372	N	N	0	N	00	N
34	20231222	160528	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8670	180	2	2.12	1752304770	201577	180.07	8540	8830	8490	11030	5950	8490	8693.14	4.07	0	37014	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2754	22.12	1.37	12	0.63	392.00	6344.00	12300	20221227	-29.51	7240	20231020	19.75	11950	-27.45	20230523	7240	19.75	20231020	12300	-29.51	20221227	7240	19.75	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
35	20231222	150527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8710	220	2	2.59	1596298530	183634	164.04	8540	8830	8490	11030	5950	8490	8692.83	4.07	0	36693	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2766	22.22	1.37	12	0.58	392.00	6344.00	12300	20221227	-29.19	7240	20231020	20.30	11950	-27.11	20230523	7240	20.30	20231020	12300	-29.19	20221227	7240	20.30	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
36	20231222	140522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8760	270	2	3.18	1444337770	166208	148.47	8540	8830	8490	11030	5950	8490	8689.94	4.07	0	36403	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2782	22.35	1.38	12	0.52	392.00	6344.00	12300	20221227	-28.78	7240	20231020	20.99	11950	-26.69	20230523	7240	20.99	20231020	12300	-28.78	20221227	7240	20.99	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
37	20231222	130523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8730	240	2	2.83	1279024290	147256	131.54	8540	8830	8490	11030	5950	8490	8685.72	4.07	0	33036	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2773	22.27	1.38	12	0.46	392.00	6344.00	12300	20221227	-29.02	7240	20231020	20.58	11950	-26.95	20230523	7240	20.58	20231020	12300	-29.02	20221227	7240	20.58	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
38	20231222	120523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8740	250	2	2.94	822729770	95287	85.12	8540	8770	8490	11030	5950	8490	8634.23	4.07	0	15692	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2776	22.30	1.38	12	0.30	392.00	6344.00	12300	20221227	-28.94	7240	20231020	20.72	11950	-26.86	20230523	7240	20.72	20231020	12300	-28.94	20221227	7240	20.72	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
39	20231222	110525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	100	2	1.18	395040970	46054	41.14	8540	8650	8490	11030	5950	8490	8577.78	4.07	0	4074	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2728	21.91	1.35	12	0.15	392.00	6344.00	12300	20221227	-30.16	7240	20231020	18.65	11950	-28.12	20230523	7240	18.65	20231020	12300	-30.16	20221227	7240	18.65	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
40	20231222	100523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8540	50	2	0.59	201543360	23542	21.03	8540	8650	8490	11030	5950	8490	8561.01	4.07	0	2854	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2712	21.79	1.35	12	0.07	392.00	6344.00	12300	20221227	-30.57	7240	20231020	17.96	11950	-28.54	20230523	7240	17.96	20231020	12300	-30.57	20221227	7240	17.96	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
41	20231222	090523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8530	40	2	0.47	45227300	5284	4.72	8540	8610	8530	11030	5950	8490	8559.29	4.07	0	-980	8756	8622	8516	8382	8276	8570	8330	159	2540	500	6280	10	1	31761048	2709	21.76	1.34	12	0.02	392.00	6344.00	12300	20221227	-30.65	7240	20231020	17.82	11950	-28.62	20230523	7240	17.82	20231020	12300	-30.65	20221227	7240	17.82	20231020	3.49	N	053030	500	158 억		1292188	N	N	1	N	00	N
42	20231221	160521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	-30	5	-0.35	950825910	111614	72.48	8500	8650	8410	11070	5970	8520	8518.91	4.12	-6300	-19345	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2697	21.66	1.34	12	0.35	392.00	6344.00	12300	20221227	-30.98	7240	20231020	17.27	11950	-28.95	20230523	7240	17.27	20231020	12300	-30.98	20221227	7240	17.27	20231020	3.54	N	053030	500	158 억		1308416	N	N	1	N	00	N
43	20231221	150522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	-30	5	-0.35	877143030	102932	66.84	8500	8650	8410	11070	5970	8520	8521.58	4.12	-6300	-19678	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2697	21.66	1.34	12	0.32	392.00	6344.00	12300	20221227	-30.98	7240	20231020	17.27	11950	-28.95	20230523	7240	17.27	20231020	12300	-30.98	20221227	7240	17.27	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
44	20231221	140521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8480	-40	5	-0.47	801510800	94017	61.05	8500	8650	8410	11070	5970	8520	8525.17	4.12	-6300	-18372	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2693	21.63	1.34	12	0.30	392.00	6344.00	12300	20221227	-31.06	7240	20231020	17.13	11950	-29.04	20230523	7240	17.13	20231020	12300	-31.06	20221227	7240	17.13	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
45	20231221	130521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8510	-10	5	-0.12	747796480	87694	56.95	8500	8650	8410	11070	5970	8520	8527.34	4.12	-6300	-18097	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2703	21.71	1.34	12	0.28	392.00	6344.00	12300	20221227	-30.81	7240	20231020	17.54	11950	-28.79	20230523	7240	17.54	20231020	12300	-30.81	20221227	7240	17.54	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
46	20231221	120524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	-30	5	-0.35	605743470	71107	46.18	8500	8650	8410	11070	5970	8520	8518.76	4.12	-6300	-14368	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2697	21.66	1.34	12	0.22	392.00	6344.00	12300	20221227	-30.98	7240	20231020	17.27	11950	-28.95	20230523	7240	17.27	20231020	12300	-30.98	20221227	7240	17.27	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
47	20231221	110523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	-30	5	-0.35	478463590	56199	36.49	8500	8610	8410	11070	5970	8520	8513.74	4.12	-6300	-11668	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2697	21.66	1.34	12	0.18	392.00	6344.00	12300	20221227	-30.98	7240	20231020	17.27	11950	-28.95	20230523	7240	17.27	20231020	12300	-30.98	20221227	7240	17.27	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
48	20231221	100521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8530	10	2	0.12	244798660	28729	18.66	8500	8610	8410	11070	5970	8520	8520.96	4.12	-6300	-5060	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2709	21.76	1.34	12	0.09	392.00	6344.00	12300	20221227	-30.65	7240	20231020	17.82	11950	-28.62	20230523	7240	17.82	20231020	12300	-30.65	20221227	7240	17.82	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
49	20231221	090522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	-30	5	-0.35	58120780	6868	4.46	8500	8540	8410	11070	5970	8520	8462.55	4.12	-6300	339	8760	8640	8570	8450	8380	8605	8415	159	2550	500	6300	10	1	31761048	2697	21.66	1.34	12	0.02	392.00	6344.00	12300	20221227	-30.98	7240	20231020	17.27	11950	-28.95	20230523	7240	17.27	20231020	12300	-30.98	20221227	7240	17.27	20231020	3.54	N	053030	500	158 억		1308416	N	N	0	N	00	N
50	20231220	160522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8520	-120	5	-1.39	1308190060	152658	40.82	8620	8690	8500	11230	6050	8640	8569.48	4.24	0	-31241	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2706	21.73	1.34	12	0.48	392.00	6344.00	12300	20221227	-30.73	7240	20231020	17.68	11950	-28.70	20230523	7240	17.68	20231020	12300	-30.73	20221227	7240	17.68	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
51	20231220	150551	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8540	-100	5	-1.16	1239156260	144559	38.65	8620	8690	8500	11230	6050	8640	8571.97	4.24	0	-28613	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2712	21.79	1.35	12	0.46	392.00	6344.00	12300	20221227	-30.57	7240	20231020	17.96	11950	-28.54	20230523	7240	17.96	20231020	12300	-30.57	20221227	7240	17.96	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
52	20231220	140557	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8520	-120	5	-1.39	1167758620	136189	36.41	8620	8690	8500	11230	6050	8640	8574.54	4.24	0	-25139	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2706	21.73	1.34	12	0.43	392.00	6344.00	12300	20221227	-30.73	7240	20231020	17.68	11950	-28.70	20230523	7240	17.68	20231020	12300	-30.73	20221227	7240	17.68	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
53	20231220	130553	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-80	5	-0.93	1082019290	126135	33.72	8620	8690	8500	11230	6050	8640	8578.26	4.24	0	-21546	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2719	21.84	1.35	12	0.40	392.00	6344.00	12300	20221227	-30.41	7240	20231020	18.23	11950	-28.37	20230523	7240	18.23	20231020	12300	-30.41	20221227	7240	18.23	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
54	20231220	120520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8600	-40	5	-0.46	966033010	112628	30.11	8620	8690	8500	11230	6050	8640	8577.20	4.24	0	-17756	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2731	21.94	1.36	12	0.35	392.00	6344.00	12300	20221227	-30.08	7240	20231020	18.78	11950	-28.03	20230523	7240	18.78	20231020	12300	-30.08	20221227	7240	18.78	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
55	20231220	110523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-80	5	-0.93	729872910	85270	22.80	8620	8690	8500	11230	6050	8640	8559.54	4.24	0	-1108	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2719	21.84	1.35	12	0.27	392.00	6344.00	12300	20221227	-30.41	7240	20231020	18.23	11950	-28.37	20230523	7240	18.23	20231020	12300	-30.41	20221227	7240	18.23	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
56	20231220	100522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8570	-70	5	-0.81	568680980	66393	17.75	8620	8690	8500	11230	6050	8640	8565.36	4.24	0	-220	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2722	21.86	1.35	12	0.21	392.00	6344.00	12300	20221227	-30.33	7240	20231020	18.37	11950	-28.28	20230523	7240	18.37	20231020	12300	-30.33	20221227	7240	18.37	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
57	20231220	090520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8650	10	2	0.12	105520670	12225	3.27	8620	8690	8580	11230	6050	8640	8631.54	4.24	0	-3201	8966	8802	8476	8312	7986	8885	8395	159	2590	500	6390	10	1	31761048	2747	22.07	1.36	12	0.04	392.00	6344.00	12300	20221227	-29.67	7240	20231020	19.48	11950	-27.62	20230523	7240	19.48	20231020	12300	-29.67	20221227	7240	19.48	20231020	3.53	N	053030	500	158 억		1345880	N	N	0	N	00	N
58	20231219	160521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8640	490	2	6.01	3134070820	369800	559.36	8160	8640	8150	10590	5710	8150	8474.29	4.13	-1674	32193	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2744	22.04	1.36	12	1.16	392.00	6344.00	12350	20221215	-30.04	7240	20231020	19.34	11950	-27.70	20230523	7240	19.34	20231020	12300	-29.76	20221227	7240	19.34	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
59	20231219	150522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	440	2	5.40	2858669120	337843	511.02	8160	8620	8150	10590	5710	8150	8461.53	4.13	-1674	35526	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2728	21.91	1.35	12	1.06	392.00	6344.00	12350	20221215	-30.45	7240	20231020	18.65	11950	-28.12	20230523	7240	18.65	20231020	12300	-30.16	20221227	7240	18.65	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
60	20231219	140520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8500	350	2	4.29	2147922700	254798	385.41	8160	8540	8150	10590	5710	8150	8429.90	4.13	-1674	35940	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2700	21.68	1.34	12	0.80	392.00	6344.00	12350	20221215	-31.17	7240	20231020	17.40	11950	-28.87	20230523	7240	17.40	20231020	12300	-30.89	20221227	7240	17.40	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
61	20231219	130523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8480	330	2	4.05	1995508580	236791	358.17	8160	8540	8150	10590	5710	8150	8427.30	4.13	-1674	36628	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2693	21.63	1.34	12	0.75	392.00	6344.00	12350	20221215	-31.34	7240	20231020	17.13	11950	-29.04	20230523	7240	17.13	20231020	12300	-31.06	20221227	7240	17.13	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
62	20231219	120524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8500	350	2	4.29	1790815560	212581	321.55	8160	8540	8150	10590	5710	8150	8424.16	4.13	-1674	36909	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2700	21.68	1.34	12	0.67	392.00	6344.00	12350	20221215	-31.17	7240	20231020	17.40	11950	-28.87	20230523	7240	17.40	20231020	12300	-30.89	20221227	7240	17.40	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
63	20231219	110523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	340	2	4.17	1520530350	180736	273.38	8160	8540	8150	10590	5710	8150	8412.99	4.13	-1674	37062	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2697	21.66	1.34	12	0.57	392.00	6344.00	12350	20221215	-31.26	7240	20231020	17.27	11950	-28.95	20230523	7240	17.27	20231020	12300	-30.98	20221227	7240	17.27	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
64	20231219	100520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8430	280	2	3.44	969430180	115742	175.07	8160	8530	8150	10590	5710	8150	8375.79	4.13	-1674	22221	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2677	21.51	1.33	12	0.36	392.00	6344.00	12350	20221215	-31.74	7240	20231020	16.44	11950	-29.46	20230523	7240	16.44	20231020	12300	-31.46	20221227	7240	16.44	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
65	20231219	090521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8320	170	2	2.09	114010290	13820	20.90	8160	8330	8150	10590	5710	8150	8249.66	4.13	-1674	2184	8296	8222	8126	8052	7956	8260	8090	159	2440	500	6030	10	1	31761048	2643	21.22	1.31	12	0.04	392.00	6344.00	12350	20221215	-32.63	7240	20231020	14.92	11950	-30.38	20230523	7240	14.92	20231020	12300	-32.36	20221227	7240	14.92	20231020	3.51	N	053030	500	158 억		1311315	N	N	1	N	00	N
66	20231218	160519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	120	2	1.49	527123010	65043	48.36	8040	8200	8030	10430	5630	8030	8104.04	4.09	0	10149	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2589	20.79	1.28	12	0.20	392.00	6344.00	12650	20221214	-35.57	7240	20231020	12.57	11950	-31.80	20230523	7240	12.57	20231020	12300	-33.74	20221227	7240	12.57	20231020	3.53	N	053030	500	158 억		1300521	N	N	1	N	00	N
67	20231218	150520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	130	2	1.62	494441610	61034	45.38	8040	8200	8030	10430	5630	8030	8101.08	4.09	0	9221	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2592	20.82	1.29	12	0.19	392.00	6344.00	12650	20221214	-35.49	7240	20231020	12.71	11950	-31.72	20230523	7240	12.71	20231020	12300	-33.66	20221227	7240	12.71	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
68	20231218	140518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	130	2	1.62	427877230	52878	39.32	8040	8200	8030	10430	5630	8030	8091.78	4.09	0	8036	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2592	20.82	1.29	12	0.17	392.00	6344.00	12650	20221214	-35.49	7240	20231020	12.71	11950	-31.72	20230523	7240	12.71	20231020	12300	-33.66	20221227	7240	12.71	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
69	20231218	130519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	90	2	1.12	384822460	47591	35.38	8040	8200	8030	10430	5630	8030	8086.03	4.09	0	7094	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2579	20.71	1.28	12	0.15	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12300	-33.98	20221227	7240	12.15	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
70	20231218	120515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	110	2	1.37	322030210	39868	29.64	8040	8200	8030	10430	5630	8030	8077.41	4.09	0	5562	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2585	20.77	1.28	12	0.13	392.00	6344.00	12650	20221214	-35.65	7240	20231020	12.43	11950	-31.88	20230523	7240	12.43	20231020	12300	-33.82	20221227	7240	12.43	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
71	20231218	110518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8060	30	2	0.37	209030660	25962	19.30	8040	8090	8030	10430	5630	8030	8051.41	4.09	0	3060	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2560	20.56	1.27	12	0.08	392.00	6344.00	12650	20221214	-36.28	7240	20231020	11.33	11950	-32.55	20230523	7240	11.33	20231020	12300	-34.47	20221227	7240	11.33	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
72	20231218	100517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8050	20	2	0.25	131789210	16378	12.18	8040	8090	8030	10430	5630	8030	8046.72	4.09	0	1296	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2557	20.54	1.27	12	0.05	392.00	6344.00	12650	20221214	-36.36	7240	20231020	11.19	11950	-32.64	20230523	7240	11.19	20231020	12300	-34.55	20221227	7240	11.19	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
73	20231218	090514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8080	50	2	0.62	14900090	1852	1.38	8040	8090	8040	10430	5630	8030	8045.40	4.09	0	187	8256	8142	8086	7972	7916	8115	7945	159	2400	500	5940	10	1	31761048	2566	20.61	1.27	12	0.01	392.00	6344.00	12650	20221214	-36.13	7240	20231020	11.60	11950	-32.38	20230523	7240	11.60	20231020	12300	-34.31	20221227	7240	11.60	20231020	3.53	N	053030	500	158 억		1300521	N	N	6	N	00	N
74	20231215	160515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8030	-80	5	-0.99	1087337140	134453	155.19	8090	8200	8030	10540	5680	8110	8087.23	4.14	0	-14121	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2550	20.48	1.27	12	0.42	392.00	6344.00	12650	20221214	-36.52	7240	20231020	10.91	11950	-32.80	20230523	7240	10.91	20231020	12350	-34.98	20221215	7240	10.91	20231020	3.48	N	053030	500	158 억		1316327	N	N	6	N	00	N
75	20231215	150519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	0	3	0.00	806765360	99582	114.94	8090	8200	8040	10540	5680	8110	8101.51	4.14	0	-5469	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.31	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12350	-34.33	20221215	7240	12.02	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
76	20231215	140518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	0	3	0.00	662487230	81758	94.37	8090	8200	8040	10540	5680	8110	8103.02	4.14	0	-5108	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.26	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12350	-34.33	20221215	7240	12.02	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
77	20231215	130515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	10	2	0.12	434702080	53664	61.94	8090	8200	8040	10540	5680	8110	8100.42	4.14	0	426	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2579	20.71	1.28	12	0.17	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12350	-34.25	20221215	7240	12.15	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
78	20231215	120515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	40	2	0.49	347098500	42873	49.49	8090	8200	8040	10540	5680	8110	8095.94	4.14	0	2298	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2589	20.79	1.28	12	0.13	392.00	6344.00	12650	20221214	-35.57	7240	20231020	12.57	11950	-31.80	20230523	7240	12.57	20231020	12350	-34.01	20221215	7240	12.57	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
79	20231215	110511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	50	2	0.62	282552660	34939	40.33	8090	8200	8040	10540	5680	8110	8086.96	4.14	0	1727	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2592	20.82	1.29	12	0.11	392.00	6344.00	12650	20221214	-35.49	7240	20231020	12.71	11950	-31.72	20230523	7240	12.71	20231020	12350	-33.93	20221215	7240	12.71	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
80	20231215	100517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8080	-30	5	-0.37	146178500	18098	20.89	8090	8200	8040	10540	5680	8110	8076.86	4.14	0	-471	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2566	20.61	1.27	12	0.06	392.00	6344.00	12650	20221214	-36.13	7240	20231020	11.60	11950	-32.38	20230523	7240	11.60	20231020	12350	-34.57	20221215	7240	11.60	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
81	20231215	090516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	0	3	0.00	15836420	1959	2.26	8090	8110	8080	10540	5680	8110	8082.47	4.14	0	250	8323	8216	8133	8026	7943	8270	8080	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.01	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12350	-34.33	20221215	7240	12.02	20231020	3.48	N	053030	500	158 억		1316327	N	N	0	N	00	N
82	20231214	160513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	70	2	0.87	691296420	84991	90.45	8060	8240	8050	10450	5630	8040	8133.87	4.07	0	22521	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2576	20.69	1.28	12	0.27	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
83	20231214	150531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8080	40	2	0.50	661791650	81344	86.57	8060	8240	8050	10450	5630	8040	8135.80	4.07	0	20558	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2566	20.61	1.27	12	0.26	392.00	6344.00	12650	20221214	-36.13	7240	20231020	11.60	11950	-32.38	20230523	7240	11.60	20231020	12650	-36.13	20221214	7240	11.60	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
84	20231214	140523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	70	2	0.87	569538560	69909	74.40	8060	8240	8060	10450	5630	8040	8146.97	4.07	0	18903	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2576	20.69	1.28	12	0.22	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
85	20231214	130527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8060	20	2	0.25	530572320	65092	69.28	8060	8240	8060	10450	5630	8040	8151.24	4.07	0	15738	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2560	20.56	1.27	12	0.20	392.00	6344.00	12650	20221214	-36.28	7240	20231020	11.33	11950	-32.55	20230523	7240	11.33	20231020	12650	-36.28	20221214	7240	11.33	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
86	20231214	120538	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8090	50	2	0.62	491406540	60240	64.11	8060	8240	8060	10450	5630	8040	8157.63	4.07	0	15426	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2569	20.64	1.28	12	0.19	392.00	6344.00	12650	20221214	-36.05	7240	20231020	11.74	11950	-32.30	20230523	7240	11.74	20231020	12650	-36.05	20221214	7240	11.74	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
87	20231214	110514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	100	2	1.24	418982080	51318	54.62	8060	8240	8060	10450	5630	8040	8164.61	4.07	0	13287	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2585	20.77	1.28	12	0.16	392.00	6344.00	12650	20221214	-35.65	7240	20231020	12.43	11950	-31.88	20230523	7240	12.43	20231020	12650	-35.65	20221214	7240	12.43	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
88	20231214	100509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8210	170	2	2.11	299817660	36734	39.10	8060	8240	8060	10450	5630	8040	8162.11	4.07	0	12336	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2608	20.94	1.29	12	0.12	392.00	6344.00	12650	20221214	-35.10	7240	20231020	13.40	11950	-31.30	20230523	7240	13.40	20231020	12650	-35.10	20221214	7240	13.40	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
89	20231214	090450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8090	50	2	0.62	31402640	3887	4.14	8060	8130	8060	10450	5630	8040	8079.65	4.07	0	691	8260	8150	8060	7950	7860	8105	7905	159	2410	500	5940	10	1	31761048	2569	20.64	1.28	12	0.01	392.00	6344.00	12650	20221214	-36.05	7240	20231020	11.74	11950	-32.30	20230523	7240	11.74	20231020	12650	-36.05	20221214	7240	11.74	20231020	3.49	N	053030	500	158 억		1293265	N	N	0	N	00	N
90	20231213	160512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8040	-60	5	-0.74	753683510	93891	153.13	8110	8170	7970	10530	5670	8100	8027.21	4.12	0	-20026	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2554	20.51	1.27	12	0.30	392.00	6344.00	12650	20221214	-36.44	7240	20231020	11.05	11950	-32.72	20230523	7240	11.05	20231020	12650	-36.44	20221214	7240	11.05	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
91	20231213	150524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8000	-100	5	-1.23	639726660	79692	129.97	8110	8170	7970	10530	5670	8100	8027.49	4.12	0	-16778	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2541	20.41	1.26	12	0.25	392.00	6344.00	12650	20221214	-36.76	7240	20231020	10.50	11950	-33.05	20230523	7240	10.50	20231020	12650	-36.76	20221214	7240	10.50	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
92	20231213	140524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8040	-60	5	-0.74	338362850	42025	68.54	8110	8170	8030	10530	5670	8100	8051.47	4.12	0	-10624	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2554	20.51	1.27	12	0.13	392.00	6344.00	12650	20221214	-36.44	7240	20231020	11.05	11950	-32.72	20230523	7240	11.05	20231020	12650	-36.44	20221214	7240	11.05	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
93	20231213	130522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8070	-30	5	-0.37	311693830	38710	63.13	8110	8170	8030	10530	5670	8100	8052.02	4.12	0	-10554	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2563	20.59	1.27	12	0.12	392.00	6344.00	12650	20221214	-36.21	7240	20231020	11.46	11950	-32.47	20230523	7240	11.46	20231020	12650	-36.21	20221214	7240	11.46	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
94	20231213	120521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8060	-40	5	-0.49	272105820	33791	55.11	8110	8170	8030	10530	5670	8100	8052.61	4.12	0	-10482	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2560	20.56	1.27	12	0.11	392.00	6344.00	12650	20221214	-36.28	7240	20231020	11.33	11950	-32.55	20230523	7240	11.33	20231020	12650	-36.28	20221214	7240	11.33	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
95	20231213	110523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8050	-50	5	-0.62	239278350	29714	48.46	8110	8170	8030	10530	5670	8100	8052.71	4.12	0	-10536	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2557	20.54	1.27	12	0.09	392.00	6344.00	12650	20221214	-36.36	7240	20231020	11.19	11950	-32.64	20230523	7240	11.19	20231020	12650	-36.36	20221214	7240	11.19	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
96	20231213	100526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8040	-60	5	-0.74	183671080	22800	37.18	8110	8170	8030	10530	5670	8100	8055.75	4.12	0	-10582	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2554	20.51	1.27	12	0.07	392.00	6344.00	12650	20221214	-36.44	7240	20231020	11.05	11950	-32.72	20230523	7240	11.05	20231020	12650	-36.44	20221214	7240	11.05	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
97	20231213	090518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	10	2	0.12	3333320	410	0.67	8110	8170	8110	10530	5670	8100	8130.05	4.12	0	-41	8213	8156	8103	8046	7993	8185	8075	159	2430	500	5990	10	1	31761048	2576	20.69	1.28	12	0.00	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.49	N	053030	500	158 억		1309411	N	N	106	N	00	N
98	20231212	160500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8100	-10	5	-0.12	495791900	61282	104.92	8090	8160	8050	10540	5680	8110	8090.33	4.09	0	3522	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2573	20.66	1.28	12	0.19	392.00	6344.00	12650	20221214	-35.97	7240	20231020	11.88	11950	-32.22	20230523	7240	11.88	20231020	12650	-35.97	20221214	7240	11.88	20231020	3.47	N	053030	500	158 억		1299987	N	N	106	N	00	N
99	20231212	150506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8090	-20	5	-0.25	448263270	55404	94.86	8090	8160	8050	10540	5680	8110	8090.81	4.09	0	4024	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2569	20.64	1.28	12	0.17	392.00	6344.00	12650	20221214	-36.05	7240	20231020	11.74	11950	-32.30	20230523	7240	11.74	20231020	12650	-36.05	20221214	7240	11.74	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
100	20231212	140445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8080	-30	5	-0.37	389077770	48081	82.32	8090	8160	8050	10540	5680	8110	8092.13	4.09	0	1752	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2566	20.61	1.27	12	0.15	392.00	6344.00	12650	20221214	-36.13	7240	20231020	11.60	11950	-32.38	20230523	7240	11.60	20231020	12650	-36.13	20221214	7240	11.60	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
101	20231212	130441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	0	3	0.00	293950520	36328	62.20	8090	8160	8050	10540	5680	8110	8091.57	4.09	0	-942	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.11	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
102	20231212	120441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8100	-10	5	-0.12	219851120	27147	46.48	8090	8160	8070	10540	5680	8110	8098.54	4.09	0	-608	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2573	20.66	1.28	12	0.09	392.00	6344.00	12650	20221214	-35.97	7240	20231020	11.88	11950	-32.22	20230523	7240	11.88	20231020	12650	-35.97	20221214	7240	11.88	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
103	20231212	110446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	0	3	0.00	149595430	18457	31.60	8090	8160	8090	10540	5680	8110	8105.08	4.09	0	-350	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.06	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
104	20231212	100505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	10	2	0.12	121691980	15017	25.71	8090	8160	8090	10540	5680	8110	8103.61	4.09	0	832	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2579	20.71	1.28	12	0.05	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12650	-35.81	20221214	7240	12.15	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
105	20231212	090501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8130	20	2	0.25	65968970	8153	13.96	8090	8130	8090	10540	5680	8110	8091.37	4.09	0	372	8270	8190	8120	8040	7970	8155	8005	159	2430	500	6000	10	1	31761048	2582	20.74	1.28	12	0.03	392.00	6344.00	12650	20221214	-35.73	7240	20231020	12.29	11950	-31.97	20230523	7240	12.29	20231020	12650	-35.73	20221214	7240	12.29	20231020	3.47	N	053030	500	158 억		1299987	N	N	0	N	00	N
106	20231211	160504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	-10	5	-0.12	472807100	58328	92.30	8130	8200	8050	10550	5690	8120	8106.01	4.11	11299	5251	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.18	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
107	20231211	150501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	-10	5	-0.12	434860690	53644	84.89	8130	8200	8050	10550	5690	8120	8106.42	4.11	11299	5818	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.17	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
108	20231211	140502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	0	3	0.00	246389030	30271	47.90	8130	8200	8100	10550	5690	8120	8139.44	4.11	11299	-5182	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2579	20.71	1.28	12	0.10	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12650	-35.81	20221214	7240	12.15	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
109	20231211	130503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	0	3	0.00	203725080	25011	39.58	8130	8200	8100	10550	5690	8120	8145.42	4.11	11299	-4220	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2579	20.71	1.28	12	0.08	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12650	-35.81	20221214	7240	12.15	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
110	20231211	120503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	-10	5	-0.12	184903000	22691	35.91	8130	8200	8110	10550	5690	8120	8148.74	4.11	11299	-3726	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2576	20.69	1.28	12	0.07	392.00	6344.00	12650	20221214	-35.89	7240	20231020	12.02	11950	-32.13	20230523	7240	12.02	20231020	12650	-35.89	20221214	7240	12.02	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
111	20231211	110501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	30	2	0.37	127201040	15591	24.67	8130	8200	8110	10550	5690	8120	8158.62	4.11	11299	-1893	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2589	20.79	1.28	12	0.05	392.00	6344.00	12650	20221214	-35.57	7240	20231020	12.57	11950	-31.80	20230523	7240	12.57	20231020	12650	-35.57	20221214	7240	12.57	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
112	20231211	100501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8170	50	2	0.62	85404930	10459	16.55	8130	8200	8110	10550	5690	8120	8165.69	4.11	11299	-560	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2595	20.84	1.29	12	0.03	392.00	6344.00	12650	20221214	-35.42	7240	20231020	12.85	11950	-31.63	20230523	7240	12.85	20231020	12650	-35.42	20221214	7240	12.85	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
113	20231211	090459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8170	50	2	0.62	7066690	868	1.37	8130	8170	8110	10550	5690	8120	8141.35	4.11	11299	-594	8280	8200	8150	8070	8020	8175	8045	159	2430	500	6000	10	1	31761048	2595	20.84	1.29	12	0.00	392.00	6344.00	12650	20221214	-35.42	7240	20231020	12.85	11950	-31.63	20230523	7240	12.85	20231020	12650	-35.42	20221214	7240	12.85	20231020	3.45	N	053030	500	158 억		1306644	N	N	0	N	00	N
114	20231208	160456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	0	3	0.00	512806050	62914	42.58	8220	8230	8100	10550	5690	8120	8150.92	4.11	0	-11327	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2579	20.71	1.28	12	0.20	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12650	-35.81	20221214	7240	12.15	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
115	20231208	150458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8130	10	2	0.12	473878110	58121	39.33	8220	8230	8100	10550	5690	8120	8153.30	4.11	0	-9707	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2582	20.74	1.28	12	0.18	392.00	6344.00	12650	20221214	-35.73	7240	20231020	12.29	11950	-31.97	20230523	7240	12.29	20231020	12650	-35.73	20221214	7240	12.29	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
116	20231208	140457	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	20	2	0.25	381206910	46702	31.61	8220	8230	8100	10550	5690	8120	8162.54	4.11	0	-8370	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2585	20.77	1.28	12	0.15	392.00	6344.00	12650	20221214	-35.65	7240	20231020	12.43	11950	-31.88	20230523	7240	12.43	20231020	12650	-35.65	20221214	7240	12.43	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
117	20231208	130456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	30	2	0.37	336974360	41258	27.92	8220	8230	8100	10550	5690	8120	8167.49	4.11	0	-7550	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2589	20.79	1.28	12	0.13	392.00	6344.00	12650	20221214	-35.57	7240	20231020	12.57	11950	-31.80	20230523	7240	12.57	20231020	12650	-35.57	20221214	7240	12.57	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
118	20231208	120452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8200	80	2	0.99	255182640	31235	21.14	8220	8230	8100	10550	5690	8120	8169.77	4.11	0	-8362	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2604	20.92	1.29	12	0.10	392.00	6344.00	12650	20221214	-35.18	7240	20231020	13.26	11950	-31.38	20230523	7240	13.26	20231020	12650	-35.18	20221214	7240	13.26	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
119	20231208	110452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8180	60	2	0.74	152864120	18750	12.69	8220	8230	8100	10550	5690	8120	8152.75	4.11	0	-6350	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2598	20.87	1.29	12	0.06	392.00	6344.00	12650	20221214	-35.34	7240	20231020	12.98	11950	-31.55	20230523	7240	12.98	20231020	12650	-35.34	20221214	7240	12.98	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
120	20231208	100459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8170	50	2	0.62	94571300	11619	7.86	8220	8220	8100	10550	5690	8120	8139.37	4.11	0	-3276	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2595	20.84	1.29	12	0.04	392.00	6344.00	12650	20221214	-35.42	7240	20231020	12.85	11950	-31.63	20230523	7240	12.85	20231020	12650	-35.42	20221214	7240	12.85	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
121	20231208	090452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	20	2	0.25	7771570	951	0.64	8220	8220	8130	10550	5690	8120	8172.00	4.11	0	-58	8473	8296	8153	7976	7833	8385	8065	159	2430	500	6000	10	1	31761048	2585	20.77	1.28	12	0.00	392.00	6344.00	12650	20221214	-35.65	7240	20231020	12.43	11950	-31.88	20230523	7240	12.43	20231020	12650	-35.65	20221214	7240	12.43	20231020	3.41	N	053030	500	158 억		1306644	N	N	0	N	00	N
122	20231207	160452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	100	2	1.25	1209689200	147641	189.83	8030	8330	8010	10420	5620	8020	8193.69	4.10	0	6155	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2579	20.71	1.28	12	0.46	392.00	6344.00	12650	20221214	-35.81	7240	20231020	12.15	11950	-32.05	20230523	7240	12.15	20231020	12650	-35.81	20221214	7240	12.15	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
123	20231207	150454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8130	110	2	1.37	1136423660	138617	178.23	8030	8330	8010	10420	5620	8020	8198.56	4.10	0	5000	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2582	20.74	1.28	12	0.44	392.00	6344.00	12650	20221214	-35.73	7240	20231020	12.29	11950	-31.97	20230523	7240	12.29	20231020	12650	-35.73	20221214	7240	12.29	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
124	20231207	140452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8180	160	2	2.00	1032487580	125902	161.88	8030	8330	8010	10420	5620	8020	8201.01	4.10	0	9391	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2598	20.87	1.29	12	0.40	392.00	6344.00	12650	20221214	-35.34	7240	20231020	12.98	11950	-31.55	20230523	7240	12.98	20231020	12650	-35.34	20221214	7240	12.98	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
125	20231207	130452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8200	180	2	2.24	701549330	85780	110.29	8030	8270	8010	10420	5620	8020	8178.84	4.10	0	12498	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2604	20.92	1.29	12	0.27	392.00	6344.00	12650	20221214	-35.18	7240	20231020	13.26	11950	-31.38	20230523	7240	13.26	20231020	12650	-35.18	20221214	7240	13.26	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
126	20231207	120454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8200	180	2	2.24	607605630	74291	95.52	8030	8270	8010	10420	5620	8020	8179.15	4.10	0	12396	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2604	20.92	1.29	12	0.23	392.00	6344.00	12650	20221214	-35.18	7240	20231020	13.26	11950	-31.38	20230523	7240	13.26	20231020	12650	-35.18	20221214	7240	13.26	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
127	20231207	110450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8210	190	2	2.37	439110250	53802	69.18	8030	8240	8010	10420	5620	8020	8162.13	4.10	0	14925	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2608	20.94	1.29	12	0.17	392.00	6344.00	12650	20221214	-35.10	7240	20231020	13.40	11950	-31.30	20230523	7240	13.40	20231020	12650	-35.10	20221214	7240	13.40	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
128	20231207	100449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8170	150	2	1.87	316004700	38759	49.84	8030	8240	8010	10420	5620	8020	8153.76	4.10	0	13169	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2595	20.84	1.29	12	0.12	392.00	6344.00	12650	20221214	-35.42	7240	20231020	12.85	11950	-31.63	20230523	7240	12.85	20231020	12650	-35.42	20221214	7240	12.85	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
129	20231207	090454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8020	0	3	0.00	24119180	3009	3.87	8030	8030	8010	10420	5620	8020	8015.37	4.10	0	944	8273	8146	8073	7946	7873	8110	7910	159	2400	500	5930	10	1	31761048	2547	20.46	1.26	12	0.01	392.00	6344.00	12650	20221214	-36.60	7240	20231020	10.77	11950	-32.89	20230523	7240	10.77	20231020	12650	-36.60	20221214	7240	10.77	20231020	3.45	N	053030	500	158 억		1300620	N	N	0	N	00	N
130	20231206	160445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8020	-70	5	-0.87	621213190	77306	62.94	8090	8200	8000	10510	5670	8090	8035.75	4.15	0	-16141	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2547	20.46	1.26	12	0.24	392.00	6344.00	12650	20221214	-36.60	7240	20231020	10.77	11950	-32.89	20230523	7240	10.77	20231020	12650	-36.60	20221214	7240	10.77	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
131	20231206	150454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8010	-80	5	-0.99	562510170	69984	56.97	8090	8200	8000	10510	5670	8090	8037.67	4.15	0	-14462	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2544	20.43	1.26	12	0.22	392.00	6344.00	12650	20221214	-36.68	7240	20231020	10.64	11950	-32.97	20230523	7240	10.64	20231020	12650	-36.68	20221214	7240	10.64	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
132	20231206	140452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8030	-60	5	-0.74	498361610	61988	50.47	8090	8200	8000	10510	5670	8090	8039.62	4.15	0	-12830	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2550	20.48	1.27	12	0.20	392.00	6344.00	12650	20221214	-36.52	7240	20231020	10.91	11950	-32.80	20230523	7240	10.91	20231020	12650	-36.52	20221214	7240	10.91	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
133	20231206	130448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8010	-80	5	-0.99	447550970	55649	45.30	8090	8200	8000	10510	5670	8090	8042.36	4.15	0	-10426	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2544	20.43	1.26	12	0.18	392.00	6344.00	12650	20221214	-36.68	7240	20231020	10.64	11950	-32.97	20230523	7240	10.64	20231020	12650	-36.68	20221214	7240	10.64	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
134	20231206	120444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8020	-70	5	-0.87	374610350	46547	37.89	8090	8200	8010	10510	5670	8090	8047.97	4.15	0	-6920	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2547	20.46	1.26	12	0.15	392.00	6344.00	12650	20221214	-36.60	7240	20231020	10.77	11950	-32.89	20230523	7240	10.77	20231020	12650	-36.60	20221214	7240	10.77	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
135	20231206	110454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8020	-70	5	-0.87	291884460	36230	29.50	8090	8200	8010	10510	5670	8090	8056.40	4.15	0	-6174	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2547	20.46	1.26	12	0.11	392.00	6344.00	12650	20221214	-36.60	7240	20231020	10.77	11950	-32.89	20230523	7240	10.77	20231020	12650	-36.60	20221214	7240	10.77	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
136	20231206	100450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8030	-60	5	-0.74	190765180	23649	19.25	8090	8200	8010	10510	5670	8090	8066.49	4.15	0	-2049	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2550	20.48	1.27	12	0.07	392.00	6344.00	12650	20221214	-36.52	7240	20231020	10.91	11950	-32.80	20230523	7240	10.91	20231020	12650	-36.52	20221214	7240	10.91	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
137	20231206	090451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	60	2	0.74	19715800	2433	1.98	8090	8200	8090	10510	5670	8090	8103.69	4.15	0	486	8483	8286	8013	7816	7543	8385	7915	159	2420	500	5980	10	1	31761048	2589	20.79	1.28	12	0.01	392.00	6344.00	12650	20221214	-35.57	7240	20231020	12.57	11950	-31.80	20230523	7240	12.57	20231020	12650	-35.57	20221214	7240	12.57	20231020	3.41	N	053030	500	158 억		1318324	N	N	0	N	00	N
138	20231205	160452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8090	280	2	3.59	956992730	119211	140.29	7740	8210	7740	10150	5470	7810	8027.71	4.06	0	27369	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2569	20.64	1.28	12	0.38	392.00	6344.00	12650	20221214	-36.05	7240	20231020	11.74	11950	-32.30	20230523	7240	11.74	20231020	12650	-36.05	20221214	7240	11.74	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
139	20231205	150450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8100	290	2	3.71	877312780	109319	128.65	7740	8210	7740	10150	5470	7810	8025.25	4.06	0	22405	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2573	20.66	1.28	12	0.34	392.00	6344.00	12650	20221214	-35.97	7240	20231020	11.88	11950	-32.22	20230523	7240	11.88	20231020	12650	-35.97	20221214	7240	11.88	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
140	20231205	140451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8090	280	2	3.59	721750050	90059	105.98	7740	8210	7740	10150	5470	7810	8014.19	4.06	0	19089	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2569	20.64	1.28	12	0.28	392.00	6344.00	12650	20221214	-36.05	7240	20231020	11.74	11950	-32.30	20230523	7240	11.74	20231020	12650	-36.05	20221214	7240	11.74	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
141	20231205	130450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7980	170	2	2.18	359359160	45385	53.41	7740	7990	7740	10150	5470	7810	7918.02	4.06	0	14324	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2535	20.36	1.26	12	0.14	392.00	6344.00	12650	20221214	-36.92	7240	20231020	10.22	11950	-33.22	20230523	7240	10.22	20231020	12650	-36.92	20221214	7240	10.22	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
142	20231205	120447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7940	130	2	1.66	266205340	33682	39.64	7740	7970	7740	10150	5470	7810	7903.49	4.06	0	7542	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2522	20.26	1.25	12	0.11	392.00	6344.00	12650	20221214	-37.23	7240	20231020	9.67	11950	-33.56	20230523	7240	9.67	20231020	12650	-37.23	20221214	7240	9.67	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
143	20231205	110447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7950	140	2	1.79	229629730	29080	34.22	7740	7970	7740	10150	5470	7810	7896.48	4.06	0	6310	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2525	20.28	1.25	12	0.09	392.00	6344.00	12650	20221214	-37.15	7240	20231020	9.81	11950	-33.47	20230523	7240	9.81	20231020	12650	-37.15	20221214	7240	9.81	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
144	20231205	100448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7900	90	2	1.15	154503500	19609	23.08	7740	7950	7740	10150	5470	7810	7879.21	4.06	0	261	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2509	20.15	1.25	12	0.06	392.00	6344.00	12650	20221214	-37.55	7240	20231020	9.12	11950	-33.89	20230523	7240	9.12	20231020	12650	-37.55	20221214	7240	9.12	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
145	20231205	090445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7830	20	2	0.26	27420030	3515	4.14	7740	7870	7740	10150	5470	7810	7800.86	4.06	0	279	7996	7902	7806	7712	7616	7855	7665	159	2340	500	5770	10	1	31761048	2487	19.97	1.23	12	0.01	392.00	6344.00	12650	20221214	-38.10	7240	20231020	8.15	11950	-34.48	20230523	7240	8.15	20231020	12650	-38.10	20221214	7240	8.15	20231020	3.45	N	053030	500	158 억		1290498	N	N	8	N	00	N
146	20231204	160446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7810	-100	5	-1.26	652864800	83638	107.62	7900	7900	7710	10280	5540	7910	7805.81	4.08	0	-6905	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2481	19.92	1.23	12	0.26	392.00	6344.00	12650	20221214	-38.26	7240	20231020	7.87	11950	-34.64	20230523	7240	7.87	20231020	12650	-38.26	20221214	7240	7.87	20231020	3.45	N	053030	500	158 억		1297404	N	N	8	N	00	N
147	20231204	150448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7820	-90	5	-1.14	573952520	73535	94.62	7900	7900	7710	10280	5540	7910	7805.16	4.08	0	-6219	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2484	19.95	1.23	12	0.23	392.00	6344.00	12650	20221214	-38.18	7240	20231020	8.01	11950	-34.56	20230523	7240	8.01	20231020	12650	-38.18	20221214	7240	8.01	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
148	20231204	140445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7840	-70	5	-0.88	527252650	67567	86.94	7900	7900	7710	10280	5540	7910	7803.40	4.08	0	-5904	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2490	20.00	1.24	12	0.21	392.00	6344.00	12650	20221214	-38.02	7240	20231020	8.29	11950	-34.39	20230523	7240	8.29	20231020	12650	-38.02	20221214	7240	8.29	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
149	20231204	130444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7870	-40	5	-0.51	510785860	65467	84.24	7900	7900	7710	10280	5540	7910	7802.19	4.08	0	-6275	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2500	20.08	1.24	12	0.21	392.00	6344.00	12650	20221214	-37.79	7240	20231020	8.70	11950	-34.14	20230523	7240	8.70	20231020	12650	-37.79	20221214	7240	8.70	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
150	20231204	120443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7800	-110	5	-1.39	368460600	47329	60.90	7900	7900	7710	10280	5540	7910	7785.09	4.08	0	-11437	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2477	19.90	1.23	12	0.15	392.00	6344.00	12650	20221214	-38.34	7240	20231020	7.73	11950	-34.73	20230523	7240	7.73	20231020	12650	-38.34	20221214	7240	7.73	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
151	20231204	110446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7790	-120	5	-1.52	296399970	38080	49.00	7900	7900	7710	10280	5540	7910	7783.61	4.08	0	-9243	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2474	19.87	1.23	12	0.12	392.00	6344.00	12650	20221214	-38.42	7240	20231020	7.60	11950	-34.81	20230523	7240	7.60	20231020	12650	-38.42	20221214	7240	7.60	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
152	20231204	100445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7830	-80	5	-1.01	229952910	29558	38.03	7900	7900	7710	10280	5540	7910	7779.72	4.08	0	-8184	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2487	19.97	1.23	12	0.09	392.00	6344.00	12650	20221214	-38.10	7240	20231020	8.15	11950	-34.48	20230523	7240	8.15	20231020	12650	-38.10	20221214	7240	8.15	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
153	20231204	090444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7780	-130	5	-1.64	130528610	16804	21.62	7900	7900	7710	10280	5540	7910	7767.71	4.08	0	-2168	8110	8010	7910	7810	7710	8060	7860	159	2370	500	5850	10	1	31761048	2471	19.85	1.23	12	0.05	392.00	6344.00	12650	20221214	-38.50	7240	20231020	7.46	11950	-34.90	20230523	7240	7.46	20231020	12650	-38.50	20221214	7240	7.46	20231020	3.45	N	053030	500	158 억		1297404	N	N	11	N	00	N
154	20231201	160445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7910	60	2	0.76	614808930	77699	75.32	7820	8010	7810	10200	5500	7850	7912.70	4.03	0	18814	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2512	20.18	1.25	12	0.24	392.00	6344.00	12650	20221214	-37.47	7240	20231020	9.25	11950	-33.81	20230523	7240	9.25	20231020	12650	-37.47	20221214	7240	9.25	20231020	3.47	N	053030	500	158 억		1278590	N	N	11	N	00	N
155	20231201	150444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7960	110	2	1.40	575643790	72767	70.54	7820	8010	7810	10200	5500	7850	7910.78	4.03	0	17395	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2528	20.31	1.25	12	0.23	392.00	6344.00	12650	20221214	-37.08	7240	20231020	9.94	11950	-33.39	20230523	7240	9.94	20231020	12650	-37.08	20221214	7240	9.94	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N
156	20231201	140444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7960	110	2	1.40	496154620	62813	60.89	7820	8000	7810	10200	5500	7850	7898.92	4.03	0	14801	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2528	20.31	1.25	12	0.20	392.00	6344.00	12650	20221214	-37.08	7240	20231020	9.94	11950	-33.39	20230523	7240	9.94	20231020	12650	-37.08	20221214	7240	9.94	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N
157	20231201	130443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7940	90	2	1.15	467407820	59198	57.39	7820	8000	7810	10200	5500	7850	7895.67	4.03	0	14200	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2522	20.26	1.25	12	0.19	392.00	6344.00	12650	20221214	-37.23	7240	20231020	9.67	11950	-33.56	20230523	7240	9.67	20231020	12650	-37.23	20221214	7240	9.67	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N
158	20231201	120447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7960	110	2	1.40	400514430	50805	49.25	7820	8000	7810	10200	5500	7850	7883.37	4.03	0	11316	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2528	20.31	1.25	12	0.16	392.00	6344.00	12650	20221214	-37.08	7240	20231020	9.94	11950	-33.39	20230523	7240	9.94	20231020	12650	-37.08	20221214	7240	9.94	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N
159	20231201	110445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7980	130	2	1.66	353354170	44870	43.50	7820	8000	7810	10200	5500	7850	7875.07	4.03	0	10290	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2535	20.36	1.26	12	0.14	392.00	6344.00	12650	20221214	-36.92	7240	20231020	10.22	11950	-33.22	20230523	7240	10.22	20231020	12650	-36.92	20221214	7240	10.22	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N
160	20231201	100447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7870	20	2	0.25	264356100	33665	32.64	7820	7890	7810	10200	5500	7850	7852.55	4.03	0	7537	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2500	20.08	1.24	12	0.11	392.00	6344.00	12650	20221214	-37.79	7240	20231020	8.70	11950	-34.14	20230523	7240	8.70	20231020	12650	-37.79	20221214	7240	8.70	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N
161	20231201	090442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7850	0	3	0.00	14720630	1881	1.82	7820	7880	7820	10200	5500	7850	7825.96	4.03	0	130	8116	7982	7886	7752	7656	7935	7705	159	2350	500	5800	10	1	31761048	2493	20.03	1.24	12	0.01	392.00	6344.00	12650	20221214	-37.94	7240	20231020	8.43	11950	-34.31	20230523	7240	8.43	20231020	12650	-37.94	20221214	7240	8.43	20231020	3.47	N	053030	500	158 억		1278590	N	N	14	N	00	N