KissMeData/054670/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	160611	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
3	20231229	150607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
4	20231229	140608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
5	20231229	130607	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
6	20231229	120609	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
7	20231229	110543	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
8	20231229	100548	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
9	20231229	090549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9050	0	3	0.00	455716970	50370	95.40	9080	9130	8960	11760	6340	9050	9047.38	0.46	11057	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		66278	N	N	0	N	00	N
10	20231228	160543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	0	3	0.00	454893380	50279	95.23	9080	9130	8960	11760	6340	9050	9047.38	0.38	0	3776	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.35	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
11	20231228	150548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	60	2	0.66	438118810	48430	91.73	9080	9130	8960	11760	6340	9050	9046.43	0.38	0	3057	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1308	5.38	1.23	12	0.34	1694.00	7387.00	10410	20231108	-12.49	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10410	-12.49	20231108	8100	12.47	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
12	20231228	140542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	40	2	0.44	329508980	36491	69.12	9080	9120	8960	11760	6340	9050	9029.87	0.38	0	1806	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1305	5.37	1.23	12	0.25	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
13	20231228	130543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	40	2	0.44	298805390	33112	62.72	9080	9100	8960	11760	6340	9050	9024.08	0.38	0	1797	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1305	5.37	1.23	12	0.23	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
14	20231228	120544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	0	3	0.00	271265530	30075	56.96	9080	9100	8960	11760	6340	9050	9019.64	0.38	0	870	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1299	5.34	1.23	12	0.21	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
15	20231228	110544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-30	5	-0.33	181340220	20111	38.09	9080	9100	8960	11760	6340	9050	9016.97	0.38	0	-4385	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1295	5.32	1.22	12	0.14	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
16	20231228	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-70	5	-0.77	138312840	15326	29.03	9080	9100	8960	11760	6340	9050	9024.72	0.38	0	-6351	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1289	5.30	1.22	12	0.11	1694.00	7387.00	10410	20231108	-13.74	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10410	-13.74	20231108	8100	10.86	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
17	20231228	090542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	50	2	0.55	57846050	6378	12.08	9080	9100	9050	11760	6340	9050	9069.62	0.38	0	-6270	9170	9110	9060	9000	8950	9085	8975	72	2710	500	6510	10	1	14354920	1306	5.37	1.23	12	0.04	1694.00	7387.00	10410	20231108	-12.58	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10410	-12.58	20231108	8100	12.35	20230103	4.13	N	054670	500	71 억		55221	N	N	0	N	00	N
18	20231227	160539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	30	2	0.33	476871490	52601	62.90	9080	9120	9010	11720	6320	9020	9065.84	0.25	0	5899	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1299	5.34	1.23	12	0.37	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
19	20231227	150547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	60	2	0.67	407318010	44923	53.72	9080	9120	9010	11720	6320	9020	9067.03	0.25	0	4745	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1303	5.36	1.23	12	0.31	1694.00	7387.00	10410	20231108	-12.78	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10410	-12.78	20231108	8100	12.10	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
20	20231227	140545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	30	2	0.33	331576240	36577	43.74	9080	9120	9010	11720	6320	9020	9065.16	0.25	0	5365	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1299	5.34	1.23	12	0.25	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
21	20231227	130540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	60	2	0.67	326266040	35991	43.04	9080	9120	9010	11720	6320	9020	9065.21	0.25	0	5392	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1303	5.36	1.23	12	0.25	1694.00	7387.00	10410	20231108	-12.78	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10410	-12.78	20231108	8100	12.10	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
22	20231227	120540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	70	2	0.78	298512180	32933	39.38	9080	9120	9010	11720	6320	9020	9064.23	0.25	0	5196	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1305	5.37	1.23	12	0.23	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
23	20231227	110543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	80	2	0.89	233103830	25726	30.76	9080	9120	9010	11720	6320	9020	9061.02	0.25	0	2300	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1306	5.37	1.23	12	0.18	1694.00	7387.00	10410	20231108	-12.58	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10410	-12.58	20231108	8100	12.35	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
24	20231227	100544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	50	2	0.55	112504270	12407	14.84	9080	9110	9020	11720	6320	9020	9067.81	0.25	0	-2585	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1302	5.35	1.23	12	0.09	1694.00	7387.00	10410	20231108	-12.87	8100	20230103	11.98	10410	-12.87	20231108	8100	11.98	20230103	10410	-12.87	20231108	8100	11.98	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
25	20231227	090545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	10	2	0.11	16428160	1815	2.17	9080	9090	9020	11720	6320	9020	9051.33	0.25	0	-960	9313	9166	9073	8926	8833	9120	8880	72	2700	500	6490	10	1	14354920	1296	5.33	1.22	12	0.01	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.17	N	054670	500	71 억		36319	N	N	0	N	00	N
26	20231226	160546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	0	3	0.00	755895760	83310	212.69	9030	9220	8980	11720	6320	9020	9073.29	0.14	0	15165	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1295	5.32	1.22	12	0.58	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
27	20231226	150543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	0	3	0.00	707378120	77922	198.94	9030	9220	8980	11720	6320	9020	9078.03	0.14	0	14978	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1295	5.32	1.22	12	0.54	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
28	20231226	140544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	10	2	0.11	678086870	74681	190.66	9030	9220	8980	11720	6320	9020	9079.78	0.14	0	14772	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1296	5.33	1.22	12	0.52	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
29	20231226	130544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-20	5	-0.22	637146980	70142	179.08	9030	9220	8980	11720	6320	9020	9083.67	0.14	0	14634	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1292	5.31	1.22	12	0.49	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
30	20231226	120543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	0	3	0.00	604723030	66544	169.89	9030	9220	8980	11720	6320	9020	9087.57	0.14	0	14640	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1295	5.32	1.22	12	0.46	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
31	20231226	110546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	30	2	0.33	574036010	63143	161.21	9030	9220	8980	11720	6320	9020	9091.05	0.14	0	13350	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1299	5.34	1.23	12	0.44	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
32	20231226	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	120	2	1.33	405413490	44526	113.68	9030	9220	8980	11720	6320	9020	9105.10	0.14	0	10920	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1312	5.40	1.24	12	0.31	1694.00	7387.00	10410	20231108	-12.20	8100	20230103	12.84	10410	-12.20	20231108	8100	12.84	20230103	10410	-12.20	20231108	8100	12.84	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
33	20231226	090544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	70	2	0.78	27395530	3020	7.71	9030	9100	9030	11720	6320	9020	9071.37	0.14	0	894	9200	9110	8990	8900	8780	9155	8945	72	2700	500	6490	10	1	14354920	1305	5.37	1.23	12	0.02	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.05	N	054670	500	71 억		20202	N	N	249	N	00	N
34	20231222	160537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	110	2	1.23	348942770	38887	63.99	8940	9080	8870	11580	6240	8910	8973.25	0.08	0	9278	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1295	5.32	1.22	12	0.27	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.07	N	054670	500	71 억		10837	N	N	249	N	00	N
35	20231222	150535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	130	2	1.46	337161570	37581	61.85	8940	9080	8870	11580	6240	8910	8971.60	0.08	0	8855	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1298	5.34	1.22	12	0.26	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
36	20231222	140532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	150	2	1.68	318718540	35540	58.49	8940	9080	8870	11580	6240	8910	8967.88	0.08	0	8229	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1301	5.35	1.23	12	0.25	1694.00	7387.00	10410	20231108	-12.97	8100	20230103	11.85	10410	-12.97	20231108	8100	11.85	20230103	10410	-12.97	20231108	8100	11.85	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
37	20231222	130533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	140	2	1.57	254056120	28398	46.73	8940	9060	8870	11580	6240	8910	8946.27	0.08	0	7191	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1299	5.34	1.23	12	0.20	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
38	20231222	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	120	2	1.35	217106690	24309	40.00	8940	9060	8870	11580	6240	8910	8931.12	0.08	0	5404	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1296	5.33	1.22	12	0.17	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
39	20231222	110534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	30	2	0.34	146682180	16464	27.09	8940	8990	8870	11580	6240	8910	8909.27	0.08	0	1486	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1283	5.28	1.21	12	0.11	1694.00	7387.00	10410	20231108	-14.12	8100	20230103	10.37	10410	-14.12	20231108	8100	10.37	20230103	10410	-14.12	20231108	8100	10.37	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
40	20231222	100532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-10	5	-0.11	96070570	10786	17.75	8940	8990	8870	11580	6240	8910	8906.97	0.08	0	-453	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1278	5.25	1.20	12	0.08	1694.00	7387.00	10410	20231108	-14.51	8100	20230103	9.88	10410	-14.51	20231108	8100	9.88	20230103	10410	-14.51	20231108	8100	9.88	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
41	20231222	090532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	50	2	0.56	17677020	1980	3.26	8940	8960	8920	11580	6240	8910	8927.79	0.08	0	758	9170	9040	8950	8820	8730	8995	8775	72	2670	500	6410	10	1	14354920	1286	5.29	1.21	12	0.01	1694.00	7387.00	10410	20231108	-13.93	8100	20230103	10.62	10410	-13.93	20231108	8100	10.62	20230103	10410	-13.93	20231108	8100	10.62	20230103	4.07	N	054670	500	71 억		10837	N	N	1	N	00	N
42	20231221	160530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	-160	5	-1.76	541156140	60604	161.40	9080	9080	8860	11790	6350	9070	8929.43	0.16	0	-12465	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1279	5.26	1.21	12	0.42	1694.00	7387.00	10410	20231108	-14.41	8100	20230103	10.00	10410	-14.41	20231108	8100	10.00	20230103	10410	-14.41	20231108	8100	10.00	20230103	4.06	N	054670	500	71 억		23302	N	N	1	N	00	N
43	20231221	150531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-150	5	-1.65	503630540	56393	150.18	9080	9080	8860	11790	6350	9070	8930.73	0.16	0	-12229	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1280	5.27	1.21	12	0.39	1694.00	7387.00	10410	20231108	-14.31	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10410	-14.31	20231108	8100	10.12	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
44	20231221	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-150	5	-1.65	401246440	44906	119.59	9080	9080	8860	11790	6350	9070	8935.25	0.16	0	-12424	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1280	5.27	1.21	12	0.31	1694.00	7387.00	10410	20231108	-14.31	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10410	-14.31	20231108	8100	10.12	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
45	20231221	130530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-150	5	-1.65	370825970	41492	110.50	9080	9080	8860	11790	6350	9070	8937.29	0.16	0	-12424	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1280	5.27	1.21	12	0.29	1694.00	7387.00	10410	20231108	-14.31	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10410	-14.31	20231108	8100	10.12	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
46	20231221	120533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-150	5	-1.65	332160270	37159	98.96	9080	9080	8860	11790	6350	9070	8938.89	0.16	0	-10526	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1280	5.27	1.21	12	0.26	1694.00	7387.00	10410	20231108	-14.31	8100	20230103	10.12	10410	-14.31	20231108	8100	10.12	20230103	10410	-14.31	20231108	8100	10.12	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
47	20231221	110533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-190	5	-2.09	237383660	26509	70.60	9080	9080	8860	11790	6350	9070	8954.83	0.16	0	-9253	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1275	5.24	1.20	12	0.18	1694.00	7387.00	10410	20231108	-14.70	8100	20230103	9.63	10410	-14.70	20231108	8100	9.63	20230103	10410	-14.70	20231108	8100	9.63	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
48	20231221	100530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-100	5	-1.10	88049340	9767	26.01	9080	9080	8960	11790	6350	9070	9014.98	0.16	0	-2215	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1288	5.30	1.21	12	0.07	1694.00	7387.00	10410	20231108	-13.83	8100	20230103	10.74	10410	-13.83	20231108	8100	10.74	20230103	10410	-13.83	20231108	8100	10.74	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
49	20231221	090531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-70	5	-0.77	11561390	1279	3.41	9080	9080	9000	11790	6350	9070	9039.40	0.16	0	-996	9203	9136	9033	8966	8863	9170	9000	72	2720	500	6530	10	1	14354920	1292	5.31	1.22	12	0.01	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.06	N	054670	500	71 억		23302	N	N	0	N	00	N
50	20231220	160532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	100	2	1.11	333824830	36945	103.42	8930	9100	8930	11660	6280	8970	9035.72	0.13	0	4512	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1302	5.35	1.23	12	0.26	1694.00	7387.00	10410	20231108	-12.87	8100	20230103	11.98	10410	-12.87	20231108	8100	11.98	20230103	10410	-12.87	20231108	8100	11.98	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
51	20231220	150601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	60	2	0.67	307749910	34062	95.35	8930	9100	8930	11660	6280	8970	9034.99	0.13	0	5010	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1296	5.33	1.22	12	0.24	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
52	20231220	140607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	90	2	1.00	275096930	30444	85.22	8930	9100	8930	11660	6280	8970	9036.16	0.13	0	5009	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1301	5.35	1.23	12	0.21	1694.00	7387.00	10410	20231108	-12.97	8100	20230103	11.85	10410	-12.97	20231108	8100	11.85	20230103	10410	-12.97	20231108	8100	11.85	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
53	20231220	130603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	70	2	0.78	186829660	20699	57.94	8930	9100	8930	11660	6280	8970	9026.02	0.13	0	8278	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1298	5.34	1.22	12	0.14	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
54	20231220	120529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	90	2	1.00	165396200	18326	51.30	8930	9100	8930	11660	6280	8970	9025.22	0.13	0	8512	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1301	5.35	1.23	12	0.13	1694.00	7387.00	10410	20231108	-12.97	8100	20230103	11.85	10410	-12.97	20231108	8100	11.85	20230103	10410	-12.97	20231108	8100	11.85	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
55	20231220	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	50	2	0.56	130868120	14507	40.61	8930	9100	8930	11660	6280	8970	9021.03	0.13	0	5746	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1295	5.32	1.22	12	0.10	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
56	20231220	100531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	80	2	0.89	92404230	10254	28.70	8930	9100	8930	11660	6280	8970	9011.53	0.13	0	3592	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1299	5.34	1.23	12	0.07	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
57	20231220	090530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	0	3	0.00	11402950	1273	3.56	8930	9030	8930	11660	6280	8970	8957.54	0.13	0	-56	9136	9052	9006	8922	8876	9030	8900	72	2690	500	6450	10	1	14354920	1288	5.30	1.21	12	0.01	1694.00	7387.00	10410	20231108	-13.83	8100	20230103	10.74	10410	-13.83	20231108	8100	10.74	20230103	10410	-13.83	20231108	8100	10.74	20230103	3.98	N	054670	500	71 억		18790	N	N	0	N	00	N
58	20231219	160530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-30	5	-0.33	319218420	35442	61.22	9080	9090	8960	11700	6300	9000	9006.78	0.14	0	-1836	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1288	5.30	1.21	12	0.25	1694.00	7387.00	10410	20231108	-13.83	8100	20230103	10.74	10410	-13.83	20231108	8100	10.74	20230103	10410	-13.83	20231108	8100	10.74	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
59	20231219	150531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	-10	5	-0.11	293306700	32552	56.23	9080	9090	8970	11700	6300	9000	9010.40	0.14	0	-1830	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1291	5.31	1.22	12	0.23	1694.00	7387.00	10410	20231108	-13.64	8100	20230103	10.99	10410	-13.64	20231108	8100	10.99	20230103	10410	-13.64	20231108	8100	10.99	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
60	20231219	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	0	3	0.00	224356720	24872	42.96	9080	9090	8990	11700	6300	9000	9020.45	0.14	0	-2537	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1292	5.31	1.22	12	0.17	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
61	20231219	130532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	20	2	0.22	210035640	23284	40.22	9080	9090	8990	11700	6300	9000	9020.60	0.14	0	-2423	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1295	5.32	1.22	12	0.16	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
62	20231219	120533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	30	2	0.33	154598940	17125	29.58	9080	9090	9000	11700	6300	9000	9027.68	0.14	0	-3406	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1296	5.33	1.22	12	0.12	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
63	20231219	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	50	2	0.56	121012500	13400	23.15	9080	9090	9000	11700	6300	9000	9030.78	0.14	0	-3683	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1299	5.34	1.23	12	0.09	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
64	20231219	100529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	0	3	0.00	98412500	10896	18.82	9080	9090	9000	11700	6300	9000	9031.98	0.14	0	-3745	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1292	5.31	1.22	12	0.08	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
65	20231219	090530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	80	2	0.89	10646720	1175	2.03	9080	9090	9020	11700	6300	9000	9061.04	0.14	0	-255	9280	9140	9060	8920	8840	9100	8880	72	2700	500	6480	10	1	14354920	1303	5.36	1.23	12	0.01	1694.00	7387.00	10410	20231108	-12.78	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10410	-12.78	20231108	8100	12.10	20230103	4.01	N	054670	500	71 억		20626	N	N	0	N	00	N
66	20231218	160528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-140	5	-1.53	522598520	57769	68.97	9200	9200	8980	11880	6400	9140	9047.48	0.22	0	-10904	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1292	5.31	1.22	12	0.40	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
67	20231218	150529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-120	5	-1.31	443247480	48954	58.45	9200	9200	8980	11880	6400	9140	9054.37	0.22	0	-10462	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1295	5.32	1.22	12	0.34	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
68	20231218	140527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-90	5	-0.98	391886790	43265	51.65	9200	9200	8980	11880	6400	9140	9057.82	0.22	0	-7979	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1299	5.34	1.23	12	0.30	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
69	20231218	130528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-100	5	-1.09	370541230	40901	48.83	9200	9200	8980	11880	6400	9140	9059.47	0.22	0	-6453	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1298	5.34	1.22	12	0.28	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
70	20231218	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-100	5	-1.09	338710560	37364	44.61	9200	9200	9000	11880	6400	9140	9065.16	0.22	0	-6090	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1298	5.34	1.22	12	0.26	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
71	20231218	110527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-90	5	-0.98	215838360	23735	28.34	9200	9200	9040	11880	6400	9140	9093.67	0.22	0	-6059	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1299	5.34	1.23	12	0.17	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
72	20231218	100526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	-40	5	-0.44	154602810	16970	20.26	9200	9200	9050	11880	6400	9140	9110.36	0.22	0	-4766	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1306	5.37	1.23	12	0.12	1694.00	7387.00	10410	20231108	-12.58	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10410	-12.58	20231108	8100	12.35	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
73	20231218	090523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	-10	5	-0.11	49897160	5435	6.49	9200	9200	9130	11880	6400	9140	9180.71	0.22	0	-2647	9353	9246	9093	8986	8833	9300	9040	72	2740	500	6580	10	1	14354920	1311	5.39	1.24	12	0.04	1694.00	7387.00	10410	20231108	-12.30	8100	20230103	12.72	10410	-12.30	20231108	8100	12.72	20230103	10410	-12.30	20231108	8100	12.72	20230103	4.07	N	054670	500	71 억		31525	N	N	10060	N	00	N
74	20231215	160524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	150	2	1.67	758852950	83559	235.01	8970	9200	8940	11680	6300	8990	9081.36	0.17	0	24696	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1312	5.40	1.24	12	0.58	1694.00	7387.00	10410	20231108	-12.20	8100	20230103	12.84	10410	-12.20	20231108	8100	12.84	20230103	10410	-12.20	20231108	8100	12.84	20230103	4.10	N	054670	500	71 억		24909	N	N	10060	N	00	N
75	20231215	150528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	110	2	1.22	638305450	70319	197.77	8970	9200	8940	11680	6300	8990	9077.28	0.17	0	17871	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1306	5.37	1.23	12	0.49	1694.00	7387.00	10410	20231108	-12.58	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10410	-12.58	20231108	8100	12.35	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
76	20231215	140527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	0	3	0.00	291805470	32411	91.15	8970	9100	8940	11680	6300	8990	9003.28	0.17	0	7568	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1291	5.31	1.22	12	0.23	1694.00	7387.00	10410	20231108	-13.64	8100	20230103	10.99	10410	-13.64	20231108	8100	10.99	20230103	10410	-13.64	20231108	8100	10.99	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
77	20231215	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	30	2	0.33	181148770	20073	56.45	8970	9100	8970	11680	6300	8990	9024.50	0.17	0	5098	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1295	5.32	1.22	12	0.14	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
78	20231215	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	30	2	0.33	163503680	18112	50.94	8970	9100	8970	11680	6300	8990	9027.37	0.17	0	4818	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1295	5.32	1.22	12	0.13	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
79	20231215	110520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	50	2	0.56	121881380	13495	37.95	8970	9100	8970	11680	6300	8990	9031.60	0.17	0	2635	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1298	5.34	1.22	12	0.09	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
80	20231215	100526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	30	2	0.33	74208740	8210	23.09	8970	9100	8970	11680	6300	8990	9038.82	0.17	0	137	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1295	5.32	1.22	12	0.06	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
81	20231215	090525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	40	2	0.44	12585690	1388	3.90	8970	9100	8970	11680	6300	8990	9067.50	0.17	0	-86	9183	9086	9023	8926	8863	9055	8895	72	2690	500	6470	10	1	14354920	1296	5.33	1.22	12	0.01	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.10	N	054670	500	71 억		24909	N	N	0	N	00	N
82	20231214	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	30	2	0.33	316873250	35160	59.33	9060	9120	8960	11640	6280	8960	9012.33	0.14	0	4338	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1291	5.31	1.22	12	0.24	1694.00	7387.00	10410	20231108	-13.64	8100	20230103	10.99	10410	-13.64	20231108	8100	10.99	20230103	10410	-13.64	20231108	8100	10.99	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
83	20231214	150541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	70	2	0.78	295836270	32823	55.39	9060	9120	8960	11640	6280	8960	9013.08	0.14	0	4238	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1296	5.33	1.22	12	0.23	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
84	20231214	140532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	80	2	0.89	271842250	30166	50.91	9060	9120	8960	11640	6280	8960	9011.54	0.14	0	3666	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1298	5.34	1.22	12	0.21	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
85	20231214	130537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	40	2	0.45	248955040	27631	46.63	9060	9120	8960	11640	6280	8960	9009.99	0.14	0	3406	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1292	5.31	1.22	12	0.19	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
86	20231214	120547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	60	2	0.67	229936040	25514	43.06	9060	9120	8960	11640	6280	8960	9012.15	0.14	0	3642	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1295	5.32	1.22	12	0.18	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
87	20231214	110523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	40	2	0.45	150088110	16606	28.02	9060	9120	8970	11640	6280	8960	9038.19	0.14	0	3350	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1292	5.31	1.22	12	0.12	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
88	20231214	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	40	2	0.45	119480790	13196	22.27	9060	9120	9000	11640	6280	8960	9054.32	0.14	0	3900	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1292	5.31	1.22	12	0.09	1694.00	7387.00	10410	20231108	-13.54	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
89	20231214	090458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	60	2	0.67	15460840	1707	2.88	9060	9070	9020	11640	6280	8960	9057.32	0.14	0	684	9280	9120	9040	8880	8800	9080	8840	72	2680	500	6450	10	1	14354920	1295	5.32	1.22	12	0.01	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.11	N	054670	500	71 억		20571	N	N	0	N	00	N
90	20231213	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	-200	5	-2.18	519049920	57471	121.41	9200	9200	8960	11900	6420	9160	9031.85	0.20	0	-8279	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1286	5.29	1.21	12	0.40	1694.00	7387.00	10410	20231108	-13.93	8100	20230103	10.62	10410	-13.93	20231108	8100	10.62	20230103	10410	-13.93	20231108	8100	10.62	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
91	20231213	150533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-140	5	-1.53	461437800	51055	107.85	9200	9200	8980	11900	6420	9160	9037.81	0.20	0	-8375	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1295	5.32	1.22	12	0.36	1694.00	7387.00	10410	20231108	-13.35	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
92	20231213	140533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-130	5	-1.42	400109530	44263	93.50	9200	9200	8980	11900	6420	9160	9039.09	0.20	0	-6670	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1296	5.33	1.22	12	0.31	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
93	20231213	130532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-120	5	-1.31	368207900	40731	86.04	9200	9200	8980	11900	6420	9160	9039.70	0.20	0	-6687	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1298	5.34	1.22	12	0.28	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
94	20231213	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-110	5	-1.20	348742840	38579	81.50	9200	9200	8980	11900	6420	9160	9039.39	0.20	0	-6508	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1299	5.34	1.23	12	0.27	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
95	20231213	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-120	5	-1.31	315421340	34895	73.71	9200	9200	8980	11900	6420	9160	9038.81	0.20	0	-6604	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1298	5.34	1.22	12	0.24	1694.00	7387.00	10410	20231108	-13.16	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
96	20231213	100535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-110	5	-1.20	223335330	24674	52.12	9200	9200	9000	11900	6420	9160	9051.00	0.20	0	-4093	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1299	5.34	1.23	12	0.17	1694.00	7387.00	10410	20231108	-13.06	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
97	20231213	090527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	-50	5	-0.55	17644070	1929	4.07	9200	9200	9110	11900	6420	9160	9146.02	0.20	0	130	9280	9220	9110	9050	8940	9250	9080	72	2740	500	6590	10	1	14354920	1308	5.38	1.23	12	0.01	1694.00	7387.00	10410	20231108	-12.49	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10410	-12.49	20231108	8100	12.47	20230103	4.08	N	054670	500	71 억		28719	N	N	1	N	00	N
98	20231212	160509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	60	2	0.66	428641440	47165	55.68	9140	9170	9000	11830	6370	9100	9087.97	0.17	0	4899	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1315	5.41	1.24	12	0.33	1694.00	7387.00	10410	20231108	-12.01	8100	20230103	13.09	10410	-12.01	20231108	8100	13.09	20230103	10410	-12.01	20231108	8100	13.09	20230103	4.14	N	054670	500	71 억		23820	N	N	1	N	00	N
99	20231212	150515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	50	2	0.55	379288510	41775	49.31	9140	9160	9000	11830	6370	9100	9079.32	0.17	0	4567	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1313	5.40	1.24	12	0.29	1694.00	7387.00	10410	20231108	-12.10	8100	20230103	12.96	10410	-12.10	20231108	8100	12.96	20230103	10410	-12.10	20231108	8100	12.96	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
100	20231212	140452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	40	2	0.44	334544800	36878	43.53	9140	9160	9000	11830	6370	9100	9071.66	0.17	0	4165	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1312	5.40	1.24	12	0.26	1694.00	7387.00	10410	20231108	-12.20	8100	20230103	12.84	10410	-12.20	20231108	8100	12.84	20230103	10410	-12.20	20231108	8100	12.84	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
101	20231212	130449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	0	3	0.00	254829480	28145	33.22	9140	9140	9000	11830	6370	9100	9054.17	0.17	0	2672	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1306	5.37	1.23	12	0.20	1694.00	7387.00	10410	20231108	-12.58	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10410	-12.58	20231108	8100	12.35	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
102	20231212	120448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-20	5	-0.22	226201480	24993	29.50	9140	9140	9000	11830	6370	9100	9050.59	0.17	0	2674	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1303	5.36	1.23	12	0.17	1694.00	7387.00	10410	20231108	-12.78	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10410	-12.78	20231108	8100	12.10	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
103	20231212	110454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-10	5	-0.11	187180900	20682	24.41	9140	9140	9000	11830	6370	9100	9050.43	0.17	0	1954	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1305	5.37	1.23	12	0.14	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
104	20231212	100513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-70	5	-0.77	135708060	15004	17.71	9140	9140	9000	11830	6370	9100	9044.79	0.17	0	2162	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1296	5.33	1.22	12	0.10	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
105	20231212	090510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-10	5	-0.11	28656720	3162	3.73	9140	9140	9030	11830	6370	9100	9062.85	0.17	0	-416	9413	9256	9163	9006	8913	9210	8960	72	2730	500	6550	10	1	14354920	1305	5.37	1.23	12	0.02	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.14	N	054670	500	71 억		23820	N	N	0	N	00	N
106	20231211	160513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	-60	5	-0.66	769938310	83976	116.34	9290	9320	9070	11900	6420	9160	9168.59	0.23	-7542	-16685	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1306	5.37	1.23	12	0.58	1694.00	7387.00	10410	20231108	-12.58	8100	20230103	12.35	10410	-12.58	20231108	8100	12.35	20230103	10410	-12.58	20231108	8100	12.35	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
107	20231211	150510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-80	5	-0.87	733230900	79934	110.74	9290	9320	9070	11900	6420	9160	9172.96	0.23	-7542	-16682	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1303	5.36	1.23	12	0.56	1694.00	7387.00	10410	20231108	-12.78	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10410	-12.78	20231108	8100	12.10	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
108	20231211	140510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-70	5	-0.76	680279770	74104	102.66	9290	9320	9080	11900	6420	9160	9180.08	0.23	-7542	-15389	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1305	5.37	1.23	12	0.52	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
109	20231211	130512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	-20	5	-0.22	619993000	67482	93.49	9290	9320	9100	11900	6420	9160	9187.55	0.23	-7542	-12342	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1312	5.40	1.24	12	0.47	1694.00	7387.00	10410	20231108	-12.20	8100	20230103	12.84	10410	-12.20	20231108	8100	12.84	20230103	10410	-12.20	20231108	8100	12.84	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
110	20231211	120511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	-10	5	-0.11	572296340	62257	86.25	9290	9320	9100	11900	6420	9160	9192.51	0.23	-7542	-10470	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1313	5.40	1.24	12	0.43	1694.00	7387.00	10410	20231108	-12.10	8100	20230103	12.96	10410	-12.10	20231108	8100	12.96	20230103	10410	-12.10	20231108	8100	12.96	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
111	20231211	110509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	0	3	0.00	502428180	54617	75.66	9290	9320	9100	11900	6420	9160	9199.15	0.23	-7542	-8858	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1315	5.41	1.24	12	0.38	1694.00	7387.00	10410	20231108	-12.01	8100	20230103	13.09	10410	-12.01	20231108	8100	13.09	20230103	10410	-12.01	20231108	8100	13.09	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
112	20231211	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	30	2	0.33	443181670	48150	66.71	9290	9320	9100	11900	6420	9160	9204.23	0.23	-7542	-7996	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1319	5.43	1.24	12	0.34	1694.00	7387.00	10410	20231108	-11.72	8100	20230103	13.46	10410	-11.72	20231108	8100	13.46	20230103	10410	-11.72	20231108	8100	13.46	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
113	20231211	090507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	50	2	0.55	225449620	24425	33.84	9290	9320	9100	11900	6420	9160	9230.43	0.23	-7542	-6031	9313	9236	9133	9056	8953	9275	9095	72	2740	500	6590	10	1	14354920	1322	5.44	1.25	12	0.17	1694.00	7387.00	10410	20231108	-11.53	8100	20230103	13.70	10410	-11.53	20231108	8100	13.70	20230103	10410	-11.53	20231108	8100	13.70	20230103	4.09	N	054670	500	71 억		32958	N	N	0	N	00	N
114	20231208	160504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	140	2	1.55	650879340	71430	37.35	9070	9210	9030	11720	6320	9020	9112.11	0.23	0	7542	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1315	5.41	1.24	12	0.50	1694.00	7387.00	10410	20231108	-12.01	8100	20230103	13.09	10410	-12.01	20231108	8100	13.09	20230103	10410	-12.01	20231108	8100	13.09	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
115	20231208	150506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	120	2	1.33	582687210	63967	33.45	9070	9210	9030	11720	6320	9020	9109.18	0.23	0	7199	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1312	5.40	1.24	12	0.45	1694.00	7387.00	10410	20231108	-12.20	8100	20230103	12.84	10410	-12.20	20231108	8100	12.84	20230103	10410	-12.20	20231108	8100	12.84	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
116	20231208	140505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	70	2	0.78	518879110	56959	29.78	9070	9210	9030	11720	6320	9020	9109.69	0.23	0	5769	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1305	5.37	1.23	12	0.40	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
117	20231208	130504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	50	2	0.55	482987560	53001	27.71	9070	9210	9030	11720	6320	9020	9112.80	0.23	0	4447	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1302	5.35	1.23	12	0.37	1694.00	7387.00	10410	20231108	-12.87	8100	20230103	11.98	10410	-12.87	20231108	8100	11.98	20230103	10410	-12.87	20231108	8100	11.98	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
118	20231208	120501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	70	2	0.78	463024590	50801	26.56	9070	9210	9030	11720	6320	9020	9114.48	0.23	0	4891	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1305	5.37	1.23	12	0.35	1694.00	7387.00	10410	20231108	-12.68	8100	20230103	12.22	10410	-12.68	20231108	8100	12.22	20230103	10410	-12.68	20231108	8100	12.22	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
119	20231208	110500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	10	2	0.11	409123490	44852	23.45	9070	9210	9030	11720	6320	9020	9121.63	0.23	0	3016	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1296	5.33	1.22	12	0.31	1694.00	7387.00	10410	20231108	-13.26	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
120	20231208	100507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	150	2	1.66	282432130	30901	16.16	9070	9210	9060	11720	6320	9020	9139.90	0.23	0	1504	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1316	5.41	1.24	12	0.22	1694.00	7387.00	10410	20231108	-11.91	8100	20230103	13.21	10410	-11.91	20231108	8100	13.21	20230103	10410	-11.91	20231108	8100	13.21	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
121	20231208	090500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	100	2	1.11	73991990	8101	4.24	9070	9210	9060	11720	6320	9020	9133.69	0.23	0	666	9433	9226	9113	8906	8793	9170	8850	72	2700	500	6490	10	1	14354920	1309	5.38	1.23	12	0.06	1694.00	7387.00	10410	20231108	-12.39	8100	20230103	12.59	10410	-12.39	20231108	8100	12.59	20230103	10410	-12.39	20231108	8100	12.59	20230103	4.03	N	054670	500	71 억		32958	N	N	0	N	00	N
122	20231207	160501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-30	5	-0.33	1748628680	190601	179.50	9090	9320	9000	11760	6340	9050	9175.00	0.14	0	13987	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1295	5.32	1.22	12	1.33	1694.00	7387.00	10650	20221205	-15.31	8100	20230103	11.36	10410	-13.35	20231108	8100	11.36	20230103	10410	-13.35	20231108	8100	11.36	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
123	20231207	150502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	30	2	0.33	1626221480	177039	166.73	9090	9320	9020	11760	6340	9050	9185.98	0.14	0	10690	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1303	5.36	1.23	12	1.23	1694.00	7387.00	10650	20221205	-14.74	8100	20230103	12.10	10410	-12.78	20231108	8100	12.10	20230103	10410	-12.78	20231108	8100	12.10	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
124	20231207	140500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	60	2	0.66	1459416170	158675	149.44	9090	9320	9020	11760	6340	9050	9197.89	0.14	0	6798	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1308	5.38	1.23	12	1.11	1694.00	7387.00	10650	20221205	-14.46	8100	20230103	12.47	10410	-12.49	20231108	8100	12.47	20230103	10410	-12.49	20231108	8100	12.47	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
125	20231207	130500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	150	2	1.66	1280756570	139096	131.00	9090	9320	9020	11760	6340	9050	9208.17	0.14	0	4100	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1321	5.43	1.25	12	0.97	1694.00	7387.00	10650	20221205	-13.62	8100	20230103	13.58	10410	-11.62	20231108	8100	13.58	20230103	10410	-11.62	20231108	8100	13.58	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
126	20231207	120502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	160	2	1.77	1181574720	128289	120.82	9090	9320	9020	11760	6340	9050	9210.76	0.14	0	4967	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1322	5.44	1.25	12	0.89	1694.00	7387.00	10650	20221205	-13.52	8100	20230103	13.70	10410	-11.53	20231108	8100	13.70	20230103	10410	-11.53	20231108	8100	13.70	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
127	20231207	110458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9260	210	2	2.32	1050395700	114079	107.44	9090	9320	9020	11760	6340	9050	9208.17	0.14	0	8057	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1329	5.47	1.25	12	0.79	1694.00	7387.00	10650	20221205	-13.05	8100	20230103	14.32	10410	-11.05	20231108	8100	14.32	20230103	10410	-11.05	20231108	8100	14.32	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
128	20231207	100457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	200	2	2.21	721084900	78466	73.90	9090	9270	9020	11760	6340	9050	9190.49	0.14	0	15039	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1328	5.46	1.25	12	0.55	1694.00	7387.00	10650	20221205	-13.15	8100	20230103	14.20	10410	-11.14	20231108	8100	14.20	20230103	10410	-11.14	20231108	8100	14.20	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
129	20231207	090503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	130	2	1.44	115140320	12620	11.89	9090	9230	9020	11760	6340	9050	9126.05	0.14	0	1905	9330	9190	9050	8910	8770	9120	8840	72	2710	500	6510	10	1	14354920	1318	5.42	1.24	12	0.09	1694.00	7387.00	10650	20221205	-13.80	8100	20230103	13.33	10410	-11.82	20231108	8100	13.33	20230103	10410	-11.82	20231108	8100	13.33	20230103	4.10	N	054670	500	71 억		20661	N	N	0	N	00	N
130	20231206	160453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-100	5	-1.09	944631990	104685	19.97	9120	9190	8910	11890	6410	9150	9023.55	0.17	0	-3430	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1299	5.34	1.23	12	0.73	1694.00	7387.00	10650	20221205	-15.02	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
131	20231206	150502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-110	5	-1.20	877635350	97263	18.55	9120	9190	8910	11890	6410	9150	9023.32	0.17	0	-3727	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1298	5.34	1.22	12	0.68	1694.00	7387.00	10650	20221205	-15.12	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
132	20231206	140500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-100	5	-1.09	816931960	90545	17.27	9120	9190	8910	11890	6410	9150	9022.38	0.17	0	-2937	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1299	5.34	1.23	12	0.63	1694.00	7387.00	10650	20221205	-15.02	8100	20230103	11.73	10410	-13.06	20231108	8100	11.73	20230103	10410	-13.06	20231108	8100	11.73	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
133	20231206	130456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-110	5	-1.20	774533180	85859	16.38	9120	9190	8910	11890	6410	9150	9020.99	0.17	0	-2283	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1298	5.34	1.22	12	0.60	1694.00	7387.00	10650	20221205	-15.12	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10410	-13.16	20231108	8100	11.60	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
134	20231206	120452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	-140	5	-1.53	725455090	80419	15.34	9120	9190	8910	11890	6410	9150	9020.94	0.17	0	-2501	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1293	5.32	1.22	12	0.56	1694.00	7387.00	10650	20221205	-15.40	8100	20230103	11.23	10410	-13.45	20231108	8100	11.23	20230103	10410	-13.45	20231108	8100	11.23	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
135	20231206	110502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-150	5	-1.64	682391970	75631	14.43	9120	9190	8910	11890	6410	9150	9022.65	0.17	0	-2627	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1292	5.31	1.22	12	0.53	1694.00	7387.00	10650	20221205	-15.49	8100	20230103	11.11	10410	-13.54	20231108	8100	11.11	20230103	10410	-13.54	20231108	8100	11.11	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
136	20231206	100458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-180	5	-1.97	605605080	67113	12.80	9120	9190	8910	11890	6410	9150	9023.66	0.17	0	-1666	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1288	5.30	1.21	12	0.47	1694.00	7387.00	10650	20221205	-15.77	8100	20230103	10.74	10410	-13.83	20231108	8100	10.74	20230103	10410	-13.83	20231108	8100	10.74	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
137	20231206	090458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-120	5	-1.31	131608430	14514	2.77	9120	9120	9020	11890	6410	9150	9067.68	0.17	0	-944	9863	9506	9143	8786	8423	9685	8965	72	2740	500	6580	10	1	14354920	1296	5.33	1.22	12	0.10	1694.00	7387.00	10650	20221205	-15.21	8100	20230103	11.48	10410	-13.26	20231108	8100	11.48	20230103	10410	-13.26	20231108	8100	11.48	20230103	4.09	N	054670	500	71 억		24229	N	N	0	N	00	N
138	20231205	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	370	2	4.21	4734415320	522451	984.27	8880	9500	8780	11410	6150	8780	9061.69	0.19	0	-4924	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1313	5.40	1.24	12	3.64	1694.00	7387.00	10650	20221205	-14.08	8100	20230103	12.96	10410	-12.10	20231108	8100	12.96	20230103	10650	-14.08	20221205	8100	12.96	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
139	20231205	150458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	260	2	2.96	4431916420	489237	921.70	8880	9500	8780	11410	6150	8780	9058.96	0.19	0	-6688	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1298	5.34	1.22	12	3.41	1694.00	7387.00	10650	20221205	-15.12	8100	20230103	11.60	10410	-13.16	20231108	8100	11.60	20230103	10650	-15.12	20221205	8100	11.60	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
140	20231205	140459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	200	2	2.28	3702485830	408047	768.74	8880	9500	8780	11410	6150	8780	9073.83	0.19	0	-27722	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1289	5.30	1.22	12	2.84	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
141	20231205	130458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	200	2	2.28	662461600	74331	140.04	8880	9020	8780	11410	6150	8780	8912.71	0.19	0	3571	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1289	5.30	1.22	12	0.52	1694.00	7387.00	10650	20221205	-15.68	8100	20230103	10.86	10410	-13.74	20231108	8100	10.86	20230103	10650	-15.68	20221205	8100	10.86	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
142	20231205	120455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	80	2	0.91	507200240	56971	107.33	8880	8990	8780	11410	6150	8780	8903.26	0.19	0	389	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1272	5.23	1.20	12	0.40	1694.00	7387.00	10650	20221205	-16.81	8100	20230103	9.38	10410	-14.89	20231108	8100	9.38	20230103	10650	-16.81	20221205	8100	9.38	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
143	20231205	110455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	60	2	0.68	469448170	52715	99.31	8880	8990	8780	11410	6150	8780	8905.93	0.19	0	783	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1269	5.22	1.20	12	0.37	1694.00	7387.00	10650	20221205	-17.00	8100	20230103	9.14	10410	-15.08	20231108	8100	9.14	20230103	10650	-17.00	20221205	8100	9.14	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
144	20231205	100455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	40	2	0.46	389188560	43617	82.17	8880	8990	8820	11410	6150	8780	8923.59	0.19	0	1904	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1266	5.21	1.19	12	0.30	1694.00	7387.00	10650	20221205	-17.18	8100	20230103	8.89	10410	-15.27	20231108	8100	8.89	20230103	10650	-17.18	20221205	8100	8.89	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
145	20231205	090453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	120	2	1.37	74117290	8339	15.71	8880	8950	8820	11410	6150	8780	8890.96	0.19	0	1035	9013	8896	8773	8656	8533	8955	8715	72	2630	500	6320	10	1	14354920	1278	5.25	1.20	12	0.06	1694.00	7387.00	10650	20221205	-16.43	8100	20230103	9.88	10410	-14.51	20231108	8100	9.88	20230103	10650	-16.43	20221205	8100	9.88	20230103	4.08	N	054670	500	71 억		27878	N	N	0	N	00	N
146	20231204	160454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	30	2	0.34	461644560	52547	235.56	8750	8890	8650	11370	6130	8750	8785.37	0.18	0	2053	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1260	5.18	1.19	12	0.37	1694.00	7387.00	10650	20221205	-17.56	8100	20230103	8.40	10410	-15.66	20231108	8100	8.40	20230103	10650	-17.56	20221205	8100	8.40	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
147	20231204	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	40	2	0.46	443079350	50432	226.08	8750	8890	8650	11370	6130	8750	8785.68	0.18	0	2322	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1262	5.19	1.19	12	0.35	1694.00	7387.00	10650	20221205	-17.46	8100	20230103	8.52	10410	-15.56	20231108	8100	8.52	20230103	10650	-17.46	20221205	8100	8.52	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
148	20231204	140453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	70	2	0.80	415471060	47291	212.00	8750	8890	8650	11370	6130	8750	8785.41	0.18	0	2564	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1266	5.21	1.19	12	0.33	1694.00	7387.00	10650	20221205	-17.18	8100	20230103	8.89	10410	-15.27	20231108	8100	8.89	20230103	10650	-17.18	20221205	8100	8.89	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
149	20231204	130451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	110	2	1.26	391943720	44630	200.07	8750	8890	8650	11370	6130	8750	8782.07	0.18	0	4174	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1272	5.23	1.20	12	0.31	1694.00	7387.00	10650	20221205	-16.81	8100	20230103	9.38	10410	-14.89	20231108	8100	9.38	20230103	10650	-16.81	20221205	8100	9.38	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
150	20231204	120451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	50	2	0.57	298598560	34075	152.75	8750	8840	8650	11370	6130	8750	8762.98	0.18	0	-2064	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1263	5.19	1.19	12	0.24	1694.00	7387.00	10650	20221205	-17.37	8100	20230103	8.64	10410	-15.47	20231108	8100	8.64	20230103	10650	-17.37	20221205	8100	8.64	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
151	20231204	110454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	50	2	0.57	268033550	30599	137.17	8750	8840	8650	11370	6130	8750	8759.55	0.18	0	-2585	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1263	5.19	1.19	12	0.21	1694.00	7387.00	10650	20221205	-17.37	8100	20230103	8.64	10410	-15.47	20231108	8100	8.64	20230103	10650	-17.37	20221205	8100	8.64	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
152	20231204	100453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	10	2	0.11	146450950	16743	75.06	8750	8810	8650	11370	6130	8750	8747.00	0.18	0	-4978	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1257	5.17	1.19	12	0.12	1694.00	7387.00	10650	20221205	-17.75	8100	20230103	8.15	10410	-15.85	20231108	8100	8.15	20230103	10650	-17.75	20221205	8100	8.15	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
153	20231204	090452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	0	3	0.00	39823990	4574	20.50	8750	8750	8650	11370	6130	8750	8706.60	0.18	0	-3367	8856	8802	8756	8702	8656	8780	8680	72	2620	500	6300	10	1	14354920	1256	5.17	1.18	12	0.03	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	4.09	N	054670	500	71 억		25336	N	N	0	N	00	N
154	20231201	160452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	40	2	0.46	190731020	21788	80.12	8780	8810	8710	11320	6100	8710	8753.95	0.21	0	-5835	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1256	5.17	1.18	12	0.15	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
155	20231201	150452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	40	2	0.46	171098200	19544	71.87	8780	8810	8710	11320	6100	8710	8754.51	0.21	0	-5524	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1256	5.17	1.18	12	0.14	1694.00	7387.00	10650	20221205	-17.84	8100	20230103	8.02	10410	-15.95	20231108	8100	8.02	20230103	10650	-17.84	20221205	8100	8.02	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
156	20231201	140451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	50	2	0.57	147336890	16826	61.87	8780	8810	8710	11320	6100	8710	8756.50	0.21	0	-4332	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1257	5.17	1.19	12	0.12	1694.00	7387.00	10650	20221205	-17.75	8100	20230103	8.15	10410	-15.85	20231108	8100	8.15	20230103	10650	-17.75	20221205	8100	8.15	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
157	20231201	130450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	50	2	0.57	139725870	15957	58.68	8780	8810	8710	11320	6100	8710	8756.40	0.21	0	-3678	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1257	5.17	1.19	12	0.11	1694.00	7387.00	10650	20221205	-17.75	8100	20230103	8.15	10410	-15.85	20231108	8100	8.15	20230103	10650	-17.75	20221205	8100	8.15	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
158	20231201	120455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	90	2	1.03	127630630	14575	53.60	8780	8810	8710	11320	6100	8710	8756.82	0.21	0	-3629	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1263	5.19	1.19	12	0.10	1694.00	7387.00	10650	20221205	-17.37	8100	20230103	8.64	10410	-15.47	20231108	8100	8.64	20230103	10650	-17.37	20221205	8100	8.64	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
159	20231201	110453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	60	2	0.69	91708350	10480	38.54	8780	8810	8710	11320	6100	8710	8750.80	0.21	0	-2554	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1259	5.18	1.19	12	0.07	1694.00	7387.00	10650	20221205	-17.65	8100	20230103	8.27	10410	-15.75	20231108	8100	8.27	20230103	10650	-17.65	20221205	8100	8.27	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
160	20231201	100455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	10	2	0.11	34455530	3947	14.51	8780	8790	8710	11320	6100	8710	8729.55	0.21	0	-1146	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1252	5.15	1.18	12	0.03	1694.00	7387.00	10650	20221205	-18.12	8100	20230103	7.65	10410	-16.23	20231108	8100	7.65	20230103	10650	-18.12	20221205	8100	7.65	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N
161	20231201	090450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	10	2	0.11	8218700	938	3.45	8780	8790	8720	11320	6100	8710	8761.94	0.21	0	-370	8830	8770	8710	8650	8590	8770	8650	72	2610	500	6270	10	1	14354920	1252	5.15	1.18	12	0.01	1694.00	7387.00	10650	20221205	-18.12	8100	20230103	7.65	10410	-16.23	20231108	8100	7.65	20230103	10650	-18.12	20221205	8100	7.65	20230103	4.07	N	054670	500	71 억		30831	N	N	0	N	00	N