KissMeData/243070/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	161128	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
3	20231229	151114	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
4	20231229	141113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
5	20231229	131115	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
6	20231229	121117	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
7	20231229	111026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
8	20231229	101038	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
9	20231229	091036	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842696600	22037	87.92	38300	38450	37900	49500	26700	38100	38239.56	23.33	-1107	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2795312	N	N	1265	N	00	N
10	20231228	161026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	300	2	0.79	842581400	22034	87.90	38300	38450	37900	49500	26700	38100	38239.56	23.34	0	-1251	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.94	N	243070	500	59 억		2796419	N	N	1265	N	00	N
11	20231228	151034	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38350	250	2	0.66	696487000	18228	72.72	38300	38450	37900	49500	26700	38100	38209.74	23.34	0	-1340	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4594	20.40	1.58	12	0.15	1880.00	24231.00	49500	20230825	-22.53	27600	20230103	38.95	49500	-22.53	20230825	27600	38.95	20230103	49500	-22.53	20230825	27600	38.95	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
12	20231228	141025	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	150	2	0.39	589439450	15431	61.56	38300	38450	37900	49500	26700	38100	38198.40	23.34	0	-1586	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4582	20.35	1.58	12	0.13	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
13	20231228	131025	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	200	2	0.52	440185900	11529	45.99	38300	38450	37900	49500	26700	38100	38180.76	23.34	0	-1729	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4588	20.37	1.58	12	0.10	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
14	20231228	121028	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38200	100	2	0.26	366644850	9607	38.33	38300	38450	37900	49500	26700	38100	38164.35	23.34	0	-2369	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4576	20.32	1.58	12	0.08	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
15	20231228	111030	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	200	2	0.52	276618250	7253	28.94	38300	38450	37900	49500	26700	38100	38138.47	23.34	0	-1224	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4588	20.37	1.58	12	0.06	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
16	20231228	101027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38100	0	3	0.00	148117500	3895	15.54	38300	38350	37900	49500	26700	38100	38027.58	23.34	0	-1232	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4564	20.27	1.57	12	0.03	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
17	20231228	091031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38150	50	2	0.13	35126900	923	3.68	38300	38350	37950	49500	26700	38100	38057.27	23.34	0	-451	38733	38416	38083	37766	37433	38425	37775	60	11400	500	28950	50	1	11979665	4570	20.29	1.57	12	0.01	1880.00	24231.00	49500	20230825	-22.93	27600	20230103	38.22	49500	-22.93	20230825	27600	38.22	20230103	49500	-22.93	20230825	27600	38.22	20230103	0.94	N	243070	500	59 억		2796419	N	N	675	N	00	N
18	20231227	161015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38100	100	2	0.26	954680400	25066	39.59	38100	38400	37750	49400	26600	38000	38086.64	23.37	0	-531	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4564	20.27	1.57	12	0.21	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.95	N	243070	500	59 억		2799954	N	N	675	N	00	N
19	20231227	151030	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38000	0	3	0.00	896735350	23543	37.19	38100	38400	37750	49400	26600	38000	38089.26	23.37	0	-158	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4552	20.21	1.57	12	0.20	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
20	20231227	141026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38150	150	2	0.39	797145850	20926	33.05	38100	38400	37750	49400	26600	38000	38093.57	23.37	0	837	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4570	20.29	1.57	12	0.17	1880.00	24231.00	49500	20230825	-22.93	27600	20230103	38.22	49500	-22.93	20230825	27600	38.22	20230103	49500	-22.93	20230825	27600	38.22	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
21	20231227	131017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38200	200	2	0.53	681858000	17905	28.28	38100	38400	37750	49400	26600	38000	38081.99	23.37	0	716	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4576	20.32	1.58	12	0.15	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
22	20231227	121019	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	250	2	0.66	568535900	14939	23.60	38100	38400	37750	49400	26600	38000	38057.16	23.37	0	669	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4582	20.35	1.58	12	0.12	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
23	20231227	111027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38050	50	2	0.13	354659650	9337	14.75	38100	38400	37750	49400	26600	38000	37984.32	23.37	0	-1852	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4558	20.24	1.57	12	0.08	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
24	20231227	101026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37800	-200	5	-0.53	243117850	6398	10.11	38100	38400	37750	49400	26600	38000	37999.04	23.37	0	-2613	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4528	20.11	1.56	12	0.05	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
25	20231227	091028	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38150	150	2	0.39	59762350	1572	2.48	38100	38350	37900	49400	26600	38000	38016.77	23.37	0	-459	39233	38616	38283	37666	37333	38450	37500	60	11400	500	28880	50	1	11979665	4570	20.29	1.57	12	0.01	1880.00	24231.00	49500	20230825	-22.93	27600	20230103	38.22	49500	-22.93	20230825	27600	38.22	20230103	49500	-22.93	20230825	27600	38.22	20230103	0.95	N	243070	500	59 억		2799954	N	N	89	N	00	N
26	20231226	161026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38000	150	2	0.40	2419333650	62995	167.47	38200	38900	37950	49200	26500	37850	38405.19	23.42	0	-5075	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4552	20.21	1.57	12	0.53	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.93	N	243070	500	59 억		2805825	N	N	89	N	00	N
27	20231226	151026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37950	100	2	0.26	2324258650	60491	160.82	38200	38900	37950	49200	26500	37850	38423.22	23.42	0	-4591	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4546	20.19	1.57	12	0.50	1880.00	24231.00	49500	20230825	-23.33	27600	20230103	37.50	49500	-23.33	20230825	27600	37.50	20230103	49500	-23.33	20230825	27600	37.50	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
28	20231226	141029	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38200	350	2	0.92	1998016900	51925	138.04	38200	38900	38150	49200	26500	37850	38478.91	23.42	0	-2068	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4576	20.32	1.58	12	0.43	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
29	20231226	131026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	400	2	1.06	1893512350	49189	130.77	38200	38900	38200	49200	26500	37850	38494.64	23.42	0	-756	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4582	20.35	1.58	12	0.41	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
30	20231226	121026	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	450	2	1.19	1733893350	45016	119.68	38200	38900	38200	49200	26500	37850	38517.28	23.42	0	-485	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4588	20.37	1.58	12	0.38	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
31	20231226	111030	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	400	2	1.06	1603286700	41607	110.61	38200	38900	38200	49200	26500	37850	38534.08	23.42	0	1038	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4582	20.35	1.58	12	0.35	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
32	20231226	101024	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	450	2	1.19	1361818950	35312	93.88	38200	38900	38200	49200	26500	37850	38565.35	23.42	0	1338	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4588	20.37	1.58	12	0.29	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
33	20231226	091027	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	800	2	2.11	818126100	21175	56.29	38200	38900	38200	49200	26500	37850	38636.45	23.42	0	5186	38550	38200	37650	37300	36750	38375	37475	60	11350	500	28760	50	1	11979665	4630	20.56	1.60	12	0.18	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.93	N	243070	500	59 억		2805825	N	N	118	N	00	N
34	20231222	161010	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	450	2	1.20	1411804800	37512	153.19	37400	38000	37100	48600	26200	37400	37635.84	23.38	363	7160	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4534	20.13	1.56	12	0.31	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.94	N	243070	500	59 억		2800371	N	N	118	N	00	N
35	20231222	151008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	450	2	1.20	1332834550	35425	144.66	37400	38000	37100	48600	26200	37400	37624.12	23.38	363	5839	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4534	20.13	1.56	12	0.30	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
36	20231222	141006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37800	400	2	1.07	1195492300	31794	129.84	37400	38000	37100	48600	26200	37400	37601.19	23.38	363	4399	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4528	20.11	1.56	12	0.27	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
37	20231222	131008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37900	500	2	1.34	938545400	24982	102.02	37400	38000	37100	48600	26200	37400	37568.87	23.38	363	3442	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4540	20.16	1.56	12	0.21	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
38	20231222	121006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	450	2	1.20	799147900	21306	87.01	37400	37950	37100	48600	26200	37400	37508.12	23.38	363	3161	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4534	20.13	1.56	12	0.18	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
39	20231222	111006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37100	-300	5	-0.80	299247050	8023	32.76	37400	37600	37100	48600	26200	37400	37298.65	23.38	363	-1407	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4444	19.73	1.53	12	0.07	1880.00	24231.00	49500	20230825	-25.05	27600	20230103	34.42	49500	-25.05	20230825	27600	34.42	20230103	49500	-25.05	20230825	27600	34.42	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
40	20231222	101002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37300	-100	5	-0.27	122973350	3287	13.42	37400	37600	37250	48600	26200	37400	37412.03	23.38	363	-1005	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4468	19.84	1.54	12	0.03	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
41	20231222	091006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37450	50	2	0.13	37388750	998	4.08	37400	37600	37250	48600	26200	37400	37463.68	23.38	363	-264	37933	37666	37333	37066	36733	37500	36900	60	11200	500	28420	50	1	11979665	4486	19.92	1.55	12	0.01	1880.00	24231.00	49500	20230825	-24.34	27600	20230103	35.69	49500	-24.34	20230825	27600	35.69	20230103	49500	-24.34	20230825	27600	35.69	20230103	0.94	N	243070	500	59 억		2800371	N	N	157	N	00	N
42	20231221	160959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	-50	5	-0.13	911829050	24470	119.76	37500	37600	37000	48650	26250	37450	37262.30	23.43	0	-7318	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4480	19.89	1.54	12	0.20	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.89	N	243070	500	59 억		2807322	N	N	157	N	00	N
43	20231221	151003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37350	-100	5	-0.27	889774500	23880	116.87	37500	37600	37000	48650	26250	37450	37260.24	23.43	0	-7370	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4474	19.87	1.54	12	0.20	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
44	20231221	141000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37350	-100	5	-0.27	749198700	20112	98.43	37500	37600	37000	48650	26250	37450	37251.33	23.43	0	-5832	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4474	19.87	1.54	12	0.17	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
45	20231221	130957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37300	-150	5	-0.40	687861250	18471	90.40	37500	37600	37000	48650	26250	37450	37240.07	23.43	0	-5548	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4468	19.84	1.54	12	0.15	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
46	20231221	121004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37250	-200	5	-0.53	669362450	17975	87.97	37500	37600	37000	48650	26250	37450	37238.52	23.43	0	-5469	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4462	19.81	1.54	12	0.15	1880.00	24231.00	49500	20230825	-24.75	27600	20230103	34.96	49500	-24.75	20230825	27600	34.96	20230103	49500	-24.75	20230825	27600	34.96	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
47	20231221	111005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37050	-400	5	-1.07	505212900	13551	66.32	37500	37600	37000	48650	26250	37450	37282.33	23.43	0	-5356	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4438	19.71	1.53	12	0.11	1880.00	24231.00	49500	20230825	-25.15	27600	20230103	34.24	49500	-25.15	20230825	27600	34.24	20230103	49500	-25.15	20230825	27600	34.24	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
48	20231221	100959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37450	0	3	0.00	141150450	3767	18.44	37500	37600	37300	48650	26250	37450	37470.25	23.43	0	-647	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4486	19.92	1.55	12	0.03	1880.00	24231.00	49500	20230825	-24.34	27600	20230103	35.69	49500	-24.34	20230825	27600	35.69	20230103	49500	-24.34	20230825	27600	35.69	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
49	20231221	091001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37350	-100	5	-0.27	17470550	467	2.29	37500	37500	37300	48650	26250	37450	37410.17	23.43	0	-278	38016	37732	37366	37082	36716	37775	37125	60	11200	500	28460	50	1	11979665	4474	19.87	1.54	12	0.00	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.89	N	243070	500	59 억		2807322	N	N	669	N	00	N
50	20231220	161004	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37450	450	2	1.22	758931300	20326	22.38	37450	37650	37000	48100	25900	37000	37335.78	23.41	0	2612	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4486	19.92	1.55	12	0.17	1880.00	24231.00	49500	20230825	-24.34	27600	20230103	35.69	49500	-24.34	20230825	27600	35.69	20230103	49500	-24.34	20230825	27600	35.69	20230103	0.89	N	243070	500	59 억		2804596	N	N	669	N	00	N
51	20231220	151052	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	400	2	1.08	692295400	18546	20.42	37450	37650	37000	48100	25900	37000	37328.56	23.41	0	2025	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4480	19.89	1.54	12	0.15	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
52	20231220	141111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	400	2	1.08	510075650	13682	15.07	37450	37450	37000	48100	25900	37000	37280.78	23.41	0	1450	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4480	19.89	1.54	12	0.11	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
53	20231220	131100	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	400	2	1.08	437490500	11741	12.93	37450	37450	37000	48100	25900	37000	37261.77	23.41	0	1335	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4480	19.89	1.54	12	0.10	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
54	20231220	120959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37350	350	2	0.95	339172900	9112	10.03	37450	37450	37000	48100	25900	37000	37222.66	23.41	0	1065	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4474	19.87	1.54	12	0.08	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
55	20231220	111001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37300	300	2	0.81	258401250	6949	7.65	37450	37450	37000	48100	25900	37000	37185.39	23.41	0	1180	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4468	19.84	1.54	12	0.06	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
56	20231220	101002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37150	150	2	0.41	153146450	4121	4.54	37450	37450	37000	48100	25900	37000	37162.45	23.41	0	1030	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4450	19.76	1.53	12	0.03	1880.00	24231.00	49500	20230825	-24.95	27600	20230103	34.60	49500	-24.95	20230825	27600	34.60	20230103	49500	-24.95	20230825	27600	34.60	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
57	20231220	090959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37250	250	2	0.68	60160500	1621	1.78	37450	37450	37000	48100	25900	37000	37113.20	23.41	0	491	38600	37800	37300	36500	36000	37550	36250	60	11100	500	28120	50	1	11979665	4462	19.81	1.54	12	0.01	1880.00	24231.00	49500	20230825	-24.75	27600	20230103	34.96	49500	-24.75	20230825	27600	34.96	20230103	49500	-24.75	20230825	27600	34.96	20230103	0.89	N	243070	500	59 억		2804596	N	N	221	N	00	N
58	20231219	160959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37000	-800	5	-2.12	3379581950	90655	250.39	38050	38100	36800	49100	26500	37800	37279.60	23.33	-1732	13380	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4432	19.68	1.53	12	0.76	1880.00	24231.00	49500	20230825	-25.25	27600	20230103	34.06	49500	-25.25	20230825	27600	34.06	20230103	49500	-25.25	20230825	27600	34.06	20230103	0.88	N	243070	500	59 억		2794293	N	N	221	N	00	N
59	20231219	151003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37050	-750	5	-1.98	3188418500	85488	236.12	38050	38100	36800	49100	26500	37800	37296.68	23.33	-1732	15295	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4438	19.71	1.53	12	0.71	1880.00	24231.00	49500	20230825	-25.15	27600	20230103	34.24	49500	-25.15	20230825	27600	34.24	20230103	49500	-25.15	20230825	27600	34.24	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
60	20231219	140957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37000	-800	5	-2.12	2935325750	78652	217.24	38050	38100	36800	49100	26500	37800	37320.42	23.33	-1732	16513	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4432	19.68	1.53	12	0.66	1880.00	24231.00	49500	20230825	-25.25	27600	20230103	34.06	49500	-25.25	20230825	27600	34.06	20230103	49500	-25.25	20230825	27600	34.06	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
61	20231219	131003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37800	0	3	0.00	869494100	23026	63.60	38050	38100	37600	49100	26500	37800	37761.40	23.33	-1732	10329	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4528	20.11	1.56	12	0.19	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
62	20231219	121005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38000	200	2	0.53	787432400	20857	57.61	38050	38100	37600	49100	26500	37800	37753.87	23.33	-1732	9934	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4552	20.21	1.57	12	0.17	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
63	20231219	111001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38000	200	2	0.53	749687400	19863	54.86	38050	38100	37600	49100	26500	37800	37742.91	23.33	-1732	9977	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4552	20.21	1.57	12	0.17	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
64	20231219	101000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37900	100	2	0.26	703225450	18639	51.48	38050	38100	37600	49100	26500	37800	37728.71	23.33	-1732	9685	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4540	20.16	1.56	12	0.16	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
65	20231219	090956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	50	2	0.13	13773850	364	1.01	38050	38050	37800	49100	26500	37800	37840.25	23.33	-1732	-33	38433	38116	37783	37466	37133	37950	37300	60	11300	500	28720	50	1	11979665	4534	20.13	1.56	12	0.00	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.88	N	243070	500	59 억		2794293	N	N	6	N	00	N
66	20231218	160955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37800	-50	5	-0.13	1366331400	36191	91.62	37850	38100	37450	49200	26500	37850	37753.34	23.35	0	-713	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4528	20.11	1.56	12	0.30	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.86	N	243070	500	59 억		2796696	N	N	6	N	00	N
67	20231218	150958	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37950	100	2	0.26	1256940500	33300	84.30	37850	38100	37450	49200	26500	37850	37745.96	23.35	0	-319	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4546	20.19	1.57	12	0.28	1880.00	24231.00	49500	20230825	-23.33	27600	20230103	37.50	49500	-23.33	20230825	27600	37.50	20230103	49500	-23.33	20230825	27600	37.50	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
68	20231218	140953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38000	150	2	0.40	1070941600	28399	71.89	37850	38100	37450	49200	26500	37850	37710.54	23.35	0	2445	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4552	20.21	1.57	12	0.24	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
69	20231218	130953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37700	-150	5	-0.40	820235600	21785	55.15	37850	38100	37450	49200	26500	37850	37651.39	23.35	0	1897	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4516	20.05	1.56	12	0.18	1880.00	24231.00	49500	20230825	-23.84	27600	20230103	36.59	49500	-23.84	20230825	27600	36.59	20230103	49500	-23.84	20230825	27600	36.59	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
70	20231218	120949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37550	-300	5	-0.79	707194950	18779	47.54	37850	38100	37450	49200	26500	37850	37658.82	23.35	0	2290	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4498	19.97	1.55	12	0.16	1880.00	24231.00	49500	20230825	-24.14	27600	20230103	36.05	49500	-24.14	20230825	27600	36.05	20230103	49500	-24.14	20230825	27600	36.05	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
71	20231218	110951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37750	-100	5	-0.26	496473100	13176	33.35	37850	38100	37550	49200	26500	37850	37680.11	23.35	0	2396	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4522	20.08	1.56	12	0.11	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
72	20231218	100950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37800	-50	5	-0.13	385279700	10222	25.88	37850	38100	37550	49200	26500	37850	37691.22	23.35	0	2313	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4528	20.11	1.56	12	0.09	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
73	20231218	090947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37650	-200	5	-0.53	39170000	1036	2.62	37850	38100	37650	49200	26500	37850	37808.88	23.35	0	98	38550	38200	37950	37600	37350	38075	37475	60	11350	500	28760	50	1	11979665	4510	20.03	1.55	12	0.01	1880.00	24231.00	49500	20230825	-23.94	27600	20230103	36.41	49500	-23.94	20230825	27600	36.41	20230103	49500	-23.94	20230825	27600	36.41	20230103	0.86	N	243070	500	59 억		2796696	N	N	233	N	00	N
74	20231215	160950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	-450	5	-1.17	1440793250	38063	180.32	38300	38300	37700	49750	26850	38300	37852.86	23.45	0	-12185	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4534	20.13	1.56	12	0.32	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.85	N	243070	500	59 억		2809344	N	N	233	N	00	N
75	20231215	150953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37900	-400	5	-1.04	1311772800	34657	164.18	38300	38300	37700	49750	26850	38300	37850.15	23.45	0	-11978	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4540	20.16	1.56	12	0.29	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
76	20231215	140953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37700	-600	5	-1.57	1215280050	32106	152.10	38300	38300	37700	49750	26850	38300	37852.12	23.45	0	-11553	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4516	20.05	1.56	12	0.27	1880.00	24231.00	49500	20230825	-23.84	27600	20230103	36.59	49500	-23.84	20230825	27600	36.59	20230103	49500	-23.84	20230825	27600	36.59	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
77	20231215	130947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37750	-550	5	-1.44	952193850	25138	119.09	38300	38300	37750	49750	26850	38300	37878.66	23.45	0	-8404	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4522	20.08	1.56	12	0.21	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
78	20231215	120948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37900	-400	5	-1.04	754606600	19915	94.34	38300	38300	37750	49750	26850	38300	37891.37	23.45	0	-7392	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4540	20.16	1.56	12	0.17	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
79	20231215	110943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37950	-350	5	-0.91	655449250	17300	81.96	38300	38300	37750	49750	26850	38300	37887.24	23.45	0	-7048	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4546	20.19	1.57	12	0.14	1880.00	24231.00	49500	20230825	-23.33	27600	20230103	37.50	49500	-23.33	20230825	27600	37.50	20230103	49500	-23.33	20230825	27600	37.50	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
80	20231215	100948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	-450	5	-1.17	599263500	15819	74.94	38300	38300	37750	49750	26850	38300	37882.51	23.45	0	-6224	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4534	20.13	1.56	12	0.13	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
81	20231215	090952	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37900	-400	5	-1.04	119592150	3145	14.90	38300	38300	37900	49750	26850	38300	38026.12	23.45	0	-1049	39100	38700	38500	38100	37900	38600	38000	60	11450	500	29100	50	1	11979665	4540	20.16	1.56	12	0.03	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.85	N	243070	500	59 억		2809344	N	N	0	N	00	N
82	20231214	160944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	-200	5	-0.52	804508150	20907	121.29	38900	38900	38300	50000	26950	38500	38480.61	23.49	0	-6589	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4588	20.37	1.58	12	0.17	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
83	20231214	151018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38350	-150	5	-0.39	740985950	19249	111.67	38900	38900	38300	50000	26950	38500	38494.78	23.49	0	-5785	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4594	20.40	1.58	12	0.16	1880.00	24231.00	49500	20230825	-22.53	27600	20230103	38.95	49500	-22.53	20230825	27600	38.95	20230103	49500	-22.53	20230825	27600	38.95	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
84	20231214	140945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38350	-150	5	-0.39	626342500	16260	94.33	38900	38900	38350	50000	26950	38500	38520.45	23.49	0	-4193	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4594	20.40	1.58	12	0.14	1880.00	24231.00	49500	20230825	-22.53	27600	20230103	38.95	49500	-22.53	20230825	27600	38.95	20230103	49500	-22.53	20230825	27600	38.95	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
85	20231214	131014	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38450	-50	5	-0.13	443688100	11508	66.76	38900	38900	38400	50000	26950	38500	38554.75	23.49	0	-1245	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4606	20.45	1.59	12	0.10	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
86	20231214	121030	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38500	0	3	0.00	409363250	10616	61.59	38900	38900	38400	50000	26950	38500	38560.97	23.49	0	-911	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4612	20.48	1.59	12	0.09	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
87	20231214	111003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	150	2	0.39	303923550	7877	45.70	38900	38900	38500	50000	26950	38500	38583.67	23.49	0	131	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4630	20.56	1.60	12	0.07	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
88	20231214	100936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38600	100	2	0.26	201830200	5228	30.33	38900	38900	38500	50000	26950	38500	38605.62	23.49	0	1782	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4624	20.53	1.59	12	0.04	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
89	20231214	090915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38600	100	2	0.26	115683550	2996	17.38	38900	38900	38500	50000	26950	38500	38612.67	23.49	0	2106	39000	38750	38400	38150	37800	38800	38200	60	11500	500	29260	50	1	11979665	4624	20.53	1.59	12	0.03	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.86	N	243070	500	59 억		2814290	N	N	7	N	00	N
90	20231213	160940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38500	50	2	0.13	660147650	17220	87.79	38500	38650	38050	49950	26950	38450	38336.04	23.54	0	-6297	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4612	20.48	1.59	12	0.14	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.87	N	243070	500	59 억		2820188	N	N	7	N	00	N
91	20231213	151000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38500	50	2	0.13	607602950	15857	80.84	38500	38650	38050	49950	26950	38450	38317.65	23.54	0	-5441	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4612	20.48	1.59	12	0.13	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
92	20231213	141000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	-150	5	-0.39	407261450	10655	54.32	38500	38500	38050	49950	26950	38450	38222.57	23.54	0	-2363	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4588	20.37	1.58	12	0.09	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
93	20231213	131005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	-150	5	-0.39	355622300	9304	47.43	38500	38500	38050	49950	26950	38450	38222.52	23.54	0	-2068	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4588	20.37	1.58	12	0.08	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
94	20231213	121000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	-150	5	-0.39	310926450	8137	41.48	38500	38500	38050	49950	26950	38450	38211.44	23.54	0	-1944	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4588	20.37	1.58	12	0.07	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
95	20231213	111002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	-200	5	-0.52	261283950	6839	34.87	38500	38500	38050	49950	26950	38450	38204.99	23.54	0	-1959	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4582	20.35	1.58	12	0.06	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
96	20231213	101009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	-200	5	-0.52	224680150	5883	29.99	38500	38500	38050	49950	26950	38450	38191.42	23.54	0	-1692	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4582	20.35	1.58	12	0.05	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
97	20231213	090955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38200	-250	5	-0.65	71169500	1859	9.48	38500	38500	38100	49950	26950	38450	38283.75	23.54	0	-1292	39483	38966	38633	38116	37783	38800	37950	60	11500	500	29220	50	1	11979665	4576	20.32	1.58	12	0.02	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.87	N	243070	500	59 억		2820188	N	N	283	N	00	N
98	20231212	160922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38450	-450	5	-1.16	745990950	19348	149.19	39150	39150	38300	50500	27250	38900	38557.18	23.58	0	-4220	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4606	20.45	1.59	12	0.16	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.85	N	243070	500	59 억		2824379	N	N	283	N	00	N
99	20231212	150928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38500	-400	5	-1.03	693286400	17979	138.63	39150	39150	38300	50500	27250	38900	38560.90	23.58	0	-3785	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4612	20.48	1.59	12	0.15	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
100	20231212	140838	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38550	-350	5	-0.90	529858150	13734	105.90	39150	39150	38300	50500	27250	38900	38580.03	23.58	0	-1621	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4618	20.51	1.59	12	0.11	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
101	20231212	130842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38600	-300	5	-0.77	479045350	12418	95.75	39150	39150	38300	50500	27250	38900	38576.69	23.58	0	-668	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4624	20.53	1.59	12	0.10	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
102	20231212	120833	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38750	-150	5	-0.39	412619750	10699	82.50	39150	39150	38300	50500	27250	38900	38566.20	23.58	0	-163	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4642	20.61	1.60	12	0.09	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
103	20231212	110848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38550	-350	5	-0.90	381279900	9889	76.25	39150	39150	38300	50500	27250	38900	38555.96	23.58	0	235	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4618	20.51	1.59	12	0.08	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
104	20231212	100921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38750	-150	5	-0.39	124672200	3226	24.87	39150	39150	38550	50500	27250	38900	38646.06	23.58	0	-475	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4642	20.61	1.60	12	0.03	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
105	20231212	090921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38800	-100	5	-0.26	23274000	602	4.64	39150	39150	38550	50500	27250	38900	38661.13	23.58	0	-109	39366	39132	38916	38682	38466	39250	38800	60	11600	500	29560	50	1	11979665	4648	20.64	1.60	12	0.01	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.85	N	243070	500	59 억		2824379	N	N	57	N	00	N
106	20231211	160924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38900	100	2	0.26	495370450	12730	42.60	38700	39150	38700	50400	27200	38800	38913.64	23.58	2404	3067	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4660	20.69	1.61	12	0.11	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.85	N	243070	500	59 억		2825214	N	N	57	N	00	N
107	20231211	150921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	39000	200	2	0.52	454788800	11687	39.11	38700	39150	38700	50400	27200	38800	38914.08	23.58	2404	2634	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4672	20.74	1.61	12	0.10	1880.00	24231.00	49500	20230825	-21.21	27600	20230103	41.30	49500	-21.21	20230825	27600	41.30	20230103	49500	-21.21	20230825	27600	41.30	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
108	20231211	140920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38950	150	2	0.39	412526700	10601	35.48	38700	39150	38700	50400	27200	38800	38913.94	23.58	2404	2766	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4666	20.72	1.61	12	0.09	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
109	20231211	130920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	39000	200	2	0.52	348826900	8963	29.99	38700	39150	38700	50400	27200	38800	38918.54	23.58	2404	2816	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4672	20.74	1.61	12	0.07	1880.00	24231.00	49500	20230825	-21.21	27600	20230103	41.30	49500	-21.21	20230825	27600	41.30	20230103	49500	-21.21	20230825	27600	41.30	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
110	20231211	120921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	39000	200	2	0.52	294811450	7576	25.35	38700	39150	38700	50400	27200	38800	38913.87	23.58	2404	2623	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4672	20.74	1.61	12	0.06	1880.00	24231.00	49500	20230825	-21.21	27600	20230103	41.30	49500	-21.21	20230825	27600	41.30	20230103	49500	-21.21	20230825	27600	41.30	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
111	20231211	110916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38950	150	2	0.39	249793900	6421	21.49	38700	39150	38700	50400	27200	38800	38902.65	23.58	2404	2388	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4666	20.72	1.61	12	0.05	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
112	20231211	100915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38950	150	2	0.39	155104650	3991	13.36	38700	39150	38700	50400	27200	38800	38863.61	23.58	2404	1583	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4666	20.72	1.61	12	0.03	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
113	20231211	090915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38850	50	2	0.13	25311100	650	2.18	38700	39150	38700	50400	27200	38800	38940.15	23.58	2404	156	39566	39182	38766	38382	37966	38975	38175	60	11600	500	29480	50	1	11979665	4654	20.66	1.60	12	0.01	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.85	N	243070	500	59 억		2825214	N	N	64	N	00	N
114	20231208	160905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38800	-100	5	-0.26	1145348600	29675	117.45	39150	39150	38350	50500	27250	38900	38595.70	23.58	0	-3460	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4648	20.64	1.60	12	0.25	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.86	N	243070	500	59 억		2825214	N	N	64	N	00	N
115	20231208	150910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38800	-100	5	-0.26	1086991600	28169	111.49	39150	39150	38350	50500	27250	38900	38588.22	23.58	0	-3193	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4648	20.64	1.60	12	0.24	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
116	20231208	140908	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	-200	5	-0.51	949446700	24623	97.46	39150	39150	38350	50500	27250	38900	38559.34	23.58	0	-2183	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4636	20.59	1.60	12	0.21	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
117	20231208	130907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38400	-500	5	-1.29	817577450	21202	83.92	39150	39150	38350	50500	27250	38900	38561.34	23.58	0	-475	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4600	20.43	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
118	20231208	120904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38750	-150	5	-0.39	668195200	17320	68.55	39150	39150	38350	50500	27250	38900	38579.40	23.58	0	573	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4642	20.61	1.60	12	0.14	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
119	20231208	110900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38750	-150	5	-0.39	615384100	15956	63.15	39150	39150	38350	50500	27250	38900	38567.57	23.58	0	1208	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4642	20.61	1.60	12	0.13	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
120	20231208	100909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38800	-100	5	-0.26	122453400	3150	12.47	39150	39150	38650	50500	27250	38900	38874.10	23.58	0	-1662	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4648	20.64	1.60	12	0.03	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
121	20231208	090859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	39000	100	2	0.26	54741400	1409	5.58	39150	39150	38650	50500	27250	38900	38851.24	23.58	0	-906	39466	39182	38816	38532	38166	39325	38675	60	11600	500	29560	50	1	11979665	4672	20.74	1.61	12	0.01	1880.00	24231.00	49500	20230825	-21.21	27600	20230103	41.30	49500	-21.21	20230825	27600	41.30	20230103	49500	-21.21	20230825	27600	41.30	20230103	0.86	N	243070	500	59 억		2825214	N	N	317	N	00	N
122	20231207	160903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38900	200	2	0.52	967049500	24867	78.13	38850	39100	38450	50300	27100	38700	38888.84	23.57	0	2413	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4660	20.69	1.61	12	0.21	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.90	N	243070	500	59 억		2823201	N	N	317	N	00	N
123	20231207	150905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38850	150	2	0.39	913791350	23498	73.83	38850	39100	38450	50300	27100	38700	38888.06	23.57	0	2496	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4654	20.66	1.60	12	0.20	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
124	20231207	140900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38950	250	2	0.65	753196000	19375	60.87	38850	39100	38450	50300	27100	38700	38874.65	23.57	0	3136	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4666	20.72	1.61	12	0.16	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
125	20231207	130858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	39000	300	2	0.78	629657550	16208	50.92	38850	39100	38450	50300	27100	38700	38848.58	23.57	0	3255	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4672	20.74	1.61	12	0.14	1880.00	24231.00	49500	20230825	-21.21	27600	20230103	41.30	49500	-21.21	20230825	27600	41.30	20230103	49500	-21.21	20230825	27600	41.30	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
126	20231207	120901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38800	100	2	0.26	389908600	10048	31.57	38850	39100	38450	50300	27100	38700	38804.62	23.57	0	350	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4648	20.64	1.60	12	0.08	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
127	20231207	110855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38900	200	2	0.52	320786700	8270	25.98	38850	39100	38450	50300	27100	38700	38789.22	23.57	0	759	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4660	20.69	1.61	12	0.07	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
128	20231207	100853	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38750	50	2	0.13	198783200	5121	16.09	38850	39100	38450	50300	27100	38700	38817.31	23.57	0	1510	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4642	20.61	1.60	12	0.04	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
129	20231207	090901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	0	3	0.00	13126400	338	1.06	38850	39100	38450	50300	27100	38700	38836.31	23.57	0	-72	39566	39132	38366	37932	37166	39350	38150	60	11600	500	29410	50	1	11979665	4636	20.59	1.60	12	0.00	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.90	N	243070	500	59 억		2823201	N	N	2282	N	00	N
130	20231206	160852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	250	2	0.65	1212292750	31542	108.66	38100	38800	37600	49950	26950	38450	38434.04	23.57	0	-526	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4636	20.59	1.60	12	0.26	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.89	N	243070	500	59 억		2823727	N	N	2282	N	00	N
131	20231206	150905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	200	2	0.52	1152960150	30009	103.38	38100	38800	37600	49950	26950	38450	38420.48	23.57	0	-174	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4630	20.56	1.60	12	0.25	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
132	20231206	140901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38750	300	2	0.78	1038534300	27052	93.19	38100	38800	37600	49950	26950	38450	38390.29	23.57	0	-373	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4642	20.61	1.60	12	0.23	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
133	20231206	130852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	200	2	0.52	937119250	24432	84.17	38100	38800	37600	49950	26950	38450	38356.22	23.57	0	-292	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4630	20.56	1.60	12	0.20	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
134	20231206	120851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	250	2	0.65	842679950	21995	75.77	38100	38750	37600	49950	26950	38450	38312.33	23.57	0	246	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4636	20.59	1.60	12	0.18	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
135	20231206	110903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38550	100	2	0.26	654761100	17129	59.01	38100	38600	37600	49950	26950	38450	38225.27	23.57	0	-386	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4618	20.51	1.59	12	0.14	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
136	20231206	100852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38500	50	2	0.13	571359900	14963	51.55	38100	38600	37600	49950	26950	38450	38184.81	23.57	0	367	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4612	20.48	1.59	12	0.12	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
137	20231206	090855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38250	-200	5	-0.52	15983700	418	1.44	38100	38450	38100	49950	26950	38450	38237.50	23.57	0	-8	39483	38966	38483	37966	37483	38725	37725	60	11500	500	29220	50	1	11979665	4582	20.35	1.58	12	0.00	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.89	N	243070	500	59 억		2823727	N	N	9	N	00	N
138	20231205	160859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38450	-250	5	-0.65	1116065550	29003	68.68	38750	39000	38000	50300	27100	38700	38481.11	23.53	0	1314	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4606	20.45	1.59	12	0.24	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.88	N	243070	500	59 억		2819367	N	N	9	N	00	N
139	20231205	150854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38150	-550	5	-1.42	1074792800	27925	66.13	38750	39000	38000	50300	27100	38700	38488.55	23.53	0	1455	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4570	20.29	1.57	12	0.23	1880.00	24231.00	49500	20230825	-22.93	27600	20230103	38.22	49500	-22.93	20230825	27600	38.22	20230103	49500	-22.93	20230825	27600	38.22	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
140	20231205	140855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	-400	5	-1.03	810212900	20990	49.70	38750	39000	38300	50300	27100	38700	38599.95	23.53	0	1360	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4588	20.37	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
141	20231205	130850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38600	-100	5	-0.26	516055600	13360	31.64	38750	39000	38300	50300	27100	38700	38626.92	23.53	0	100	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4624	20.53	1.59	12	0.11	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
142	20231205	120848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	-50	5	-0.13	387355450	10023	23.73	38750	39000	38300	50300	27100	38700	38646.66	23.53	0	8	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4630	20.56	1.60	12	0.08	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
143	20231205	110849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	0	3	0.00	192666050	5006	11.85	38750	38750	38300	50300	27100	38700	38487.03	23.53	0	-255	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4636	20.59	1.60	12	0.04	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
144	20231205	100852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38300	-400	5	-1.03	107375100	2789	6.60	38750	38750	38300	50300	27100	38700	38499.50	23.53	0	220	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4588	20.37	1.58	12	0.02	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
145	20231205	090847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	0	3	0.00	22856550	592	1.40	38750	38750	38450	50300	27100	38700	38609.04	23.53	0	-279	39733	39216	38233	37716	36733	39475	37975	60	11600	500	29410	50	1	11979665	4636	20.59	1.60	12	0.00	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.88	N	243070	500	59 억		2819367	N	N	10	N	00	N
146	20231204	160844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38700	1000	2	2.65	1604759300	42027	99.16	38050	38750	37250	49000	26400	37700	38183.92	23.59	0	-7526	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4636	20.59	1.60	12	0.35	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.87	N	243070	500	59 억		2826531	N	N	10	N	00	N
147	20231204	150848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	950	2	2.52	1522667500	39904	94.15	38050	38750	37250	49000	26400	37700	38158.27	23.59	0	-6639	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4630	20.56	1.60	12	0.33	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
148	20231204	140842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38650	950	2	2.52	1263564100	33198	78.32	38050	38750	37250	49000	26400	37700	38061.45	23.59	0	-5969	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4630	20.56	1.60	12	0.28	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
149	20231204	130841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38500	800	2	2.12	1067902200	28121	66.35	38050	38750	37250	49000	26400	37700	37975.26	23.59	0	-5049	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4612	20.48	1.59	12	0.23	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
150	20231204	120842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	38050	350	2	0.93	715731600	18935	44.67	38050	38100	37250	49000	26400	37700	37799.40	23.59	0	-6333	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4558	20.24	1.57	12	0.16	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
151	20231204	110844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37850	150	2	0.40	609584700	16140	38.08	38050	38100	37250	49000	26400	37700	37768.57	23.59	0	-5195	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4534	20.13	1.56	12	0.13	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
152	20231204	100842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37800	100	2	0.27	467507900	12388	29.23	38050	38100	37250	49000	26400	37700	37738.77	23.59	0	-4110	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4528	20.11	1.56	12	0.10	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
153	20231204	090842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37600	-100	5	-0.27	262721650	6978	16.46	38050	38100	37250	49000	26400	37700	37649.99	23.59	0	-1707	38166	37932	37616	37382	37066	37775	37225	60	11300	500	28650	50	1	11979665	4504	20.00	1.55	12	0.06	1880.00	24231.00	49500	20230825	-24.04	27600	20230103	36.23	49500	-24.04	20230825	27600	36.23	20230103	49500	-24.04	20230825	27600	36.23	20230103	0.87	N	243070	500	59 억		2826531	N	N	4	N	00	N
154	20231201	160843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37700	300	2	0.80	1585533750	42347	82.80	37850	37850	37300	48600	26200	37400	37441.45	23.51	0	8243	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4516	20.05	1.56	12	0.35	1880.00	24231.00	49500	20230825	-23.84	27600	20230103	36.59	49500	-23.84	20230825	27600	36.59	20230103	49500	-23.84	20230825	27600	36.59	20230103	0.88	N	243070	500	59 억		2816169	N	N	4	N	00	N
155	20231201	150840	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37600	200	2	0.53	1545592950	41286	80.72	37850	37850	37300	48600	26200	37400	37436.25	23.51	0	8277	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4504	20.00	1.55	12	0.34	1880.00	24231.00	49500	20230825	-24.04	27600	20230103	36.23	49500	-24.04	20230825	27600	36.23	20230103	49500	-24.04	20230825	27600	36.23	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N
156	20231201	140840	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	0	3	0.00	1288889450	34435	67.33	37850	37850	37300	48600	26200	37400	37429.63	23.51	0	6459	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4480	19.89	1.54	12	0.29	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N
157	20231201	130842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	0	3	0.00	1034490500	27640	54.04	37850	37850	37300	48600	26200	37400	37427.30	23.51	0	5425	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4480	19.89	1.54	12	0.23	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N
158	20231201	120847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	0	3	0.00	879993250	23509	45.97	37850	37850	37300	48600	26200	37400	37432.19	23.51	0	4683	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4480	19.89	1.54	12	0.20	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N
159	20231201	110842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	0	3	0.00	707039550	18884	36.92	37850	37850	37300	48600	26200	37400	37441.20	23.51	0	4534	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4480	19.89	1.54	12	0.16	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N
160	20231201	100848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	0	3	0.00	329934650	8814	17.23	37850	37850	37300	48600	26200	37400	37433.02	23.51	0	782	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4480	19.89	1.54	12	0.07	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N
161	20231201	090839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37400	0	3	0.00	39523250	1050	2.05	37850	37850	37350	48600	26200	37400	37641.19	23.51	0	26	38500	37950	37350	36800	36200	37975	36825	60	11200	500	28420	50	1	11979665	4480	19.89	1.54	12	0.01	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.88	N	243070	500	59 억		2816169	N	N	400	N	00	N