KissMeData/001540/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	160124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
3	20231229	150124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
4	20231229	140124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
5	20231229	130124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
6	20231229	120124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
7	20231229	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
8	20231229	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
9	20231229	090123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5448486140	580016	31.50	9300	9790	9060	11970	6450	9210	9393.81	3.63	9117	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.45	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		473185	N	N	0	N	00	N
10	20231228	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	200	2	2.17	5360438690	570634	30.99	9300	9790	9060	11970	6450	9210	9393.81	3.56	0	10460	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1227	17.86	0.77	12	4.38	527.00	12248.00	10510	20231221	-10.47	7150	20231020	31.61	10510	-10.47	20231221	7150	31.61	20231020	10510	-10.47	20231221	7150	31.61	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
11	20231228	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	140	2	1.52	4983693170	530486	28.81	9300	9790	9060	11970	6450	9210	9394.59	3.56	0	8410	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1219	17.74	0.76	12	4.07	527.00	12248.00	10510	20231221	-11.04	7150	20231020	30.77	10510	-11.04	20231221	7150	30.77	20231020	10510	-11.04	20231221	7150	30.77	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
12	20231228	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9320	110	2	1.19	4413232320	469620	25.50	9300	9790	9060	11970	6450	9210	9397.46	3.56	0	1931	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1216	17.69	0.76	12	3.60	527.00	12248.00	10510	20231221	-11.32	7150	20231020	30.35	10510	-11.32	20231221	7150	30.35	20231020	10510	-11.32	20231221	7150	30.35	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
13	20231228	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	0	3	0.00	1448462150	157356	8.55	9300	9330	9060	11970	6450	9210	9205.00	3.56	0	1198	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1201	17.48	0.75	12	1.21	527.00	12248.00	10510	20231221	-12.37	7150	20231020	28.81	10510	-12.37	20231221	7150	28.81	20231020	10510	-12.37	20231221	7150	28.81	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
14	20231228	120123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	10	2	0.11	1321213110	143550	7.80	9300	9330	9060	11970	6450	9210	9203.85	3.56	0	1174	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1203	17.50	0.75	12	1.10	527.00	12248.00	10510	20231221	-12.27	7150	20231020	28.95	10510	-12.27	20231221	7150	28.95	20231020	10510	-12.27	20231221	7150	28.95	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
15	20231228	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	70	2	0.76	1171994810	127394	6.92	9300	9330	9060	11970	6450	9210	9199.76	3.56	0	379	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1210	17.61	0.76	12	0.98	527.00	12248.00	10510	20231221	-11.70	7150	20231020	29.79	10510	-11.70	20231221	7150	29.79	20231020	10510	-11.70	20231221	7150	29.79	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
16	20231228	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	-110	5	-1.19	905678570	98556	5.35	9300	9330	9060	11970	6450	9210	9189.48	3.56	0	2766	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1187	17.27	0.74	12	0.76	527.00	12248.00	10510	20231221	-13.42	7150	20231020	27.27	10510	-13.42	20231221	7150	27.27	20231020	10510	-13.42	20231221	7150	27.27	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
17	20231228	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9270	60	2	0.65	80894230	8699	0.47	9300	9330	9260	11970	6450	9210	9299.43	3.56	0	-2751	10556	9882	9466	8792	8376	10220	9130	65	2760	500	6630	10	1	13042420	1209	17.59	0.76	12	0.07	527.00	12248.00	10510	20231221	-11.80	7150	20231020	29.65	10510	-11.80	20231221	7150	29.65	20231020	10510	-11.80	20231221	7150	29.65	20231020	2.12	N	001540	500	65 억		464068	N	N	0	N	00	N
18	20231227	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	170	2	1.88	17528584680	1833283	54.41	9070	10140	9050	11750	6330	9040	9562.33	3.53	0	-3094	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1201	17.48	0.75	12	14.06	527.00	12248.00	10510	20231221	-12.37	7150	20231020	28.81	10510	-12.37	20231221	7150	28.81	20231020	10510	-12.37	20231221	7150	28.81	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
19	20231227	150123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	190	2	2.10	17235979790	1801507	53.46	9070	10140	9050	11750	6330	9040	9568.32	3.53	0	-5745	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1204	17.51	0.75	12	13.81	527.00	12248.00	10510	20231221	-12.18	7150	20231020	29.09	10510	-12.18	20231221	7150	29.09	20231020	10510	-12.18	20231221	7150	29.09	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
20	20231227	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	200	2	2.21	16631884790	1736062	51.52	9070	10140	9050	11750	6330	9040	9581.07	3.53	0	-17603	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1205	17.53	0.75	12	13.31	527.00	12248.00	10510	20231221	-12.08	7150	20231020	29.23	10510	-12.08	20231221	7150	29.23	20231020	10510	-12.08	20231221	7150	29.23	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
21	20231227	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	310	2	3.43	15847610970	1651273	49.01	9070	10140	9050	11750	6330	9040	9598.11	3.53	0	-23831	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1219	17.74	0.76	12	12.66	527.00	12248.00	10510	20231221	-11.04	7150	20231020	30.77	10510	-11.04	20231221	7150	30.77	20231020	10510	-11.04	20231221	7150	30.77	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
22	20231227	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10030	990	2	10.95	10426305660	1084189	32.18	9070	10140	9050	11750	6330	9040	9618.11	3.53	0	-25362	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1308	19.03	0.82	12	8.31	527.00	12248.00	10510	20231221	-4.57	7150	20231020	40.28	10510	-4.57	20231221	7150	40.28	20231020	10510	-4.57	20231221	7150	40.28	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
23	20231227	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	180	2	1.99	3993972860	430572	12.78	9070	9500	9050	11750	6330	9040	9277.44	3.53	0	-20933	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1203	17.50	0.75	12	3.30	527.00	12248.00	10510	20231221	-12.27	7150	20231020	28.95	10510	-12.27	20231221	7150	28.95	20231020	10510	-12.27	20231221	7150	28.95	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
24	20231227	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	130	2	1.44	3249069040	350244	10.39	9070	9500	9050	11750	6330	9040	9278.40	3.53	0	-25877	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1196	17.40	0.75	12	2.69	527.00	12248.00	10510	20231221	-12.75	7150	20231020	28.25	10510	-12.75	20231221	7150	28.25	20231020	10510	-12.75	20231221	7150	28.25	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
25	20231227	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	140	2	1.55	310865650	34094	1.01	9070	9250	9070	11750	6330	9040	9124.50	3.53	0	800	10426	9732	9126	8432	7826	10080	8780	65	2710	500	6500	10	1	13042420	1197	17.42	0.75	12	0.26	527.00	12248.00	10510	20231221	-12.65	7150	20231020	28.39	10510	-12.65	20231221	7150	28.39	20231020	10510	-12.65	20231221	7150	28.39	20231020	2.36	N	001540	500	65 억		460998	N	N	0	N	00	N
26	20231226	160123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	530	2	6.23	31004760750	3357704	1064.44	8580	9820	8520	11060	5960	8510	9234.13	3.79	0	-28608	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1179	17.15	0.74	12	25.74	527.00	12248.00	10510	20231221	-13.99	7150	20231020	26.43	10510	-13.99	20231221	7150	26.43	20231020	10510	-13.99	20231221	7150	26.43	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
27	20231226	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	570	2	6.70	30409953470	3292159	1043.66	8580	9820	8520	11060	5960	8510	9237.09	3.79	0	-23983	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1184	17.23	0.74	12	25.24	527.00	12248.00	10510	20231221	-13.61	7150	20231020	26.99	10510	-13.61	20231221	7150	26.99	20231020	10510	-13.61	20231221	7150	26.99	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
28	20231226	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	590	2	6.93	29084094140	3145913	997.30	8580	9820	8520	11060	5960	8510	9245.04	3.79	0	-40567	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1187	17.27	0.74	12	24.12	527.00	12248.00	10510	20231221	-13.42	7150	20231020	27.27	10510	-13.42	20231221	7150	27.27	20231020	10510	-13.42	20231221	7150	27.27	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
29	20231226	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	840	2	9.87	27112429320	2931226	929.24	8580	9820	8520	11060	5960	8510	9249.52	3.79	0	-44170	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1219	17.74	0.76	12	22.47	527.00	12248.00	10510	20231221	-11.04	7150	20231020	30.77	10510	-11.04	20231221	7150	30.77	20231020	10510	-11.04	20231221	7150	30.77	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
30	20231226	120123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	610	2	7.17	23732825590	2568302	814.19	8580	9820	8520	11060	5960	8510	9240.67	3.79	0	-39048	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1189	17.31	0.74	12	19.69	527.00	12248.00	10510	20231221	-13.23	7150	20231020	27.55	10510	-13.23	20231221	7150	27.55	20231020	10510	-13.23	20231221	7150	27.55	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
31	20231226	110123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	580	2	6.82	11309331910	1253252	397.30	8580	9430	8520	11060	5960	8510	9023.99	3.79	0	-26624	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1186	17.25	0.74	12	9.61	527.00	12248.00	10510	20231221	-13.51	7150	20231020	27.13	10510	-13.51	20231221	7150	27.13	20231020	10510	-13.51	20231221	7150	27.13	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
32	20231226	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	270	2	3.17	8594328590	952707	302.02	8580	9430	8520	11060	5960	8510	9020.96	3.79	0	-33250	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1145	16.66	0.72	12	7.30	527.00	12248.00	10510	20231221	-16.46	7150	20231020	22.80	10510	-16.46	20231221	7150	22.80	20231020	10510	-16.46	20231221	7150	22.80	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
33	20231226	090123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	20	2	0.24	105410430	12295	3.90	8580	8600	8520	11060	5960	8510	8573.44	3.79	0	1048	8690	8600	8490	8400	8290	8645	8445	65	2550	500	6120	10	1	13042420	1113	16.19	0.70	12	0.09	527.00	12248.00	10510	20231221	-18.84	7150	20231020	19.30	10510	-18.84	20231221	7150	19.30	20231020	10510	-18.84	20231221	7150	19.30	20231020	1.88	N	001540	500	65 억		493965	N	N	0	N	00	N
34	20231222	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	-50	5	-0.58	2650096440	312943	9.40	8430	8580	8380	11120	6000	8560	8468.08	3.41	0	49694	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1110	16.15	0.69	12	2.40	527.00	12248.00	10510	20231221	-19.03	7150	20231020	19.02	10510	-19.03	20231221	7150	19.02	20231020	10510	-19.03	20231221	7150	19.02	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
35	20231222	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8470	-90	5	-1.05	2510225460	296481	8.90	8430	8580	8380	11120	6000	8560	8466.66	3.41	0	51045	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1105	16.07	0.69	12	2.27	527.00	12248.00	10510	20231221	-19.41	7150	20231020	18.46	10510	-19.41	20231221	7150	18.46	20231020	10510	-19.41	20231221	7150	18.46	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
36	20231222	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8520	-40	5	-0.47	2373769850	280392	8.42	8430	8580	8380	11120	6000	8560	8465.82	3.41	0	49032	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1111	16.17	0.70	12	2.15	527.00	12248.00	10510	20231221	-18.93	7150	20231020	19.16	10510	-18.93	20231221	7150	19.16	20231020	10510	-18.93	20231221	7150	19.16	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
37	20231222	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	-80	5	-0.93	2259593090	266985	8.02	8430	8580	8380	11120	6000	8560	8463.28	3.41	0	48552	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1106	16.09	0.69	12	2.05	527.00	12248.00	10510	20231221	-19.31	7150	20231020	18.60	10510	-19.31	20231221	7150	18.60	20231020	10510	-19.31	20231221	7150	18.60	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
38	20231222	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-100	5	-1.17	2095403350	247719	7.44	8430	8580	8380	11120	6000	8560	8458.69	3.41	0	47554	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1103	16.05	0.69	12	1.90	527.00	12248.00	10510	20231221	-19.51	7150	20231020	18.32	10510	-19.51	20231221	7150	18.32	20231020	10510	-19.51	20231221	7150	18.32	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
39	20231222	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-100	5	-1.17	1716111250	202800	6.09	8430	8580	8380	11120	6000	8560	8461.97	3.41	0	45483	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1103	16.05	0.69	12	1.55	527.00	12248.00	10510	20231221	-19.51	7150	20231020	18.32	10510	-19.51	20231221	7150	18.32	20231020	10510	-19.51	20231221	7150	18.32	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
40	20231222	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-130	5	-1.52	1395819260	164909	4.95	8430	8580	8380	11120	6000	8560	8464.04	3.41	0	36551	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1099	16.00	0.69	12	1.26	527.00	12248.00	10510	20231221	-19.79	7150	20231020	17.90	10510	-19.79	20231221	7150	17.90	20231020	10510	-19.79	20231221	7150	17.90	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
41	20231222	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-130	5	-1.52	279451470	33211	1.00	8430	8440	8380	11120	6000	8560	8413.36	3.41	0	-1725	11380	9970	9100	7690	6820	10675	8395	65	2560	500	6160	10	1	13042420	1099	16.00	0.69	12	0.25	527.00	12248.00	10510	20231221	-19.79	7150	20231020	17.90	10510	-19.79	20231221	7150	17.90	20231020	10510	-19.79	20231221	7150	17.90	20231020	2.03	N	001540	500	65 억		444401	N	N	0	N	00	N
42	20231221	160121	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	8560	300	2	3.63	31288509200	3260677	10839.66	8290	10510	8230	10730	5790	8260	9597.67	3.59	0	-26070	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1116	16.24	0.70	12	25.00	527.00	12248.00	10510	20231221	-18.55	7150	20231020	19.72	10510	-18.55	20231221	7150	19.72	20231020	10510	-18.55	20231221	7150	19.72	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
43	20231221	150122	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	9220	960	2	11.62	24438512600	2482423	8252.46	8290	10510	8230	10730	5790	8260	9844.62	3.59	0	-27567	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1203	17.50	0.75	12	19.03	527.00	12248.00	10510	20231221	-12.27	7150	20231020	28.95	10510	-12.27	20231221	7150	28.95	20231020	10510	-12.27	20231221	7150	28.95	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
44	20231221	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8280	20	2	0.24	2146095990	253154	841.57	8290	8750	8230	10730	5790	8260	8477.43	3.59	0	3072	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1080	15.71	0.68	12	1.94	527.00	12248.00	10250	20221223	-19.22	7150	20231020	15.80	9740	-14.99	20231128	7150	15.80	20231020	10250	-19.22	20221223	7150	15.80	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
45	20231221	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	140	2	1.69	1937675070	228064	758.17	8290	8750	8230	10730	5790	8260	8496.19	3.59	0	3435	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1096	15.94	0.69	12	1.75	527.00	12248.00	10250	20221223	-18.05	7150	20231020	17.48	9740	-13.76	20231128	7150	17.48	20231020	10250	-18.05	20221223	7150	17.48	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
46	20231221	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	120	2	1.45	1900155110	223585	743.28	8290	8750	8230	10730	5790	8260	8498.58	3.59	0	3437	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1093	15.90	0.68	12	1.71	527.00	12248.00	10250	20221223	-18.24	7150	20231020	17.20	9740	-13.96	20231128	7150	17.20	20231020	10250	-18.24	20221223	7150	17.20	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
47	20231221	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	70	2	0.85	1794296360	210900	701.11	8290	8750	8230	10730	5790	8260	8507.81	3.59	0	1459	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1086	15.81	0.68	12	1.62	527.00	12248.00	10250	20221223	-18.73	7150	20231020	16.50	9740	-14.48	20231128	7150	16.50	20231020	10250	-18.73	20221223	7150	16.50	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
48	20231221	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	170	2	2.06	1581817100	185640	617.13	8290	8750	8230	10730	5790	8260	8520.89	3.59	0	-700	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1099	16.00	0.69	12	1.42	527.00	12248.00	10250	20221223	-17.76	7150	20231020	17.90	9740	-13.45	20231128	7150	17.90	20231020	10250	-17.76	20221223	7150	17.90	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
49	20231221	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	140	2	1.69	284895970	33572	111.61	8290	8750	8230	10730	5790	8260	8486.12	3.59	0	-940	8333	8296	8243	8206	8153	8315	8225	65	2470	500	5940	10	1	13042420	1096	15.94	0.69	12	0.26	527.00	12248.00	10250	20221223	-18.05	7150	20231020	17.48	9740	-13.76	20231128	7150	17.48	20231020	10250	-18.05	20221223	7150	17.48	20231020	2.04	N	001540	500	65 억		468372	N	N	0	N	00	N
50	20231220	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	60	2	0.73	245996980	29882	182.22	8200	8280	8190	10660	5740	8200	8232.28	3.56	0	3445	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1077	15.67	0.67	12	0.23	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
51	20231220	150124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	30	2	0.37	225340740	27373	166.92	8200	8280	8190	10660	5740	8200	8232.23	3.56	0	3426	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1073	15.62	0.67	12	0.21	527.00	12248.00	10250	20221223	-19.71	7150	20231020	15.10	9740	-15.50	20231128	7150	15.10	20231020	10250	-19.71	20221223	7150	15.10	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
52	20231220	140124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	10	2	0.12	168139430	20419	124.51	8200	8280	8190	10660	5740	8200	8234.46	3.56	0	2813	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1071	15.58	0.67	12	0.16	527.00	12248.00	10250	20221223	-19.90	7150	20231020	14.83	9740	-15.71	20231128	7150	14.83	20231020	10250	-19.90	20221223	7150	14.83	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
53	20231220	130125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	30	2	0.37	140181780	17018	103.77	8200	8280	8190	10660	5740	8200	8237.27	3.56	0	2813	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1073	15.62	0.67	12	0.13	527.00	12248.00	10250	20221223	-19.71	7150	20231020	15.10	9740	-15.50	20231128	7150	15.10	20231020	10250	-19.71	20221223	7150	15.10	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
54	20231220	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	50	2	0.61	119079670	14455	88.15	8200	8280	8190	10660	5740	8200	8237.96	3.56	0	2528	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1076	15.65	0.67	12	0.11	527.00	12248.00	10250	20221223	-19.51	7150	20231020	15.38	9740	-15.30	20231128	7150	15.38	20231020	10250	-19.51	20221223	7150	15.38	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
55	20231220	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	60	2	0.73	75997570	9239	56.34	8200	8280	8190	10660	5740	8200	8225.74	3.56	0	1569	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1077	15.67	0.67	12	0.07	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
56	20231220	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	20	2	0.24	53632680	6529	39.81	8200	8270	8190	10660	5740	8200	8214.53	3.56	0	1216	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1072	15.60	0.67	12	0.05	527.00	12248.00	10250	20221223	-19.80	7150	20231020	14.97	9740	-15.61	20231128	7150	14.97	20231020	10250	-19.80	20221223	7150	14.97	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
57	20231220	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	0	3	0.00	1836800	224	1.37	8200	8200	8200	10660	5740	8200	8200.00	3.56	0	-14	8313	8256	8223	8166	8133	8240	8150	65	2460	500	5900	10	1	13042420	1069	15.56	0.67	12	0.00	527.00	12248.00	10250	20221223	-20.00	7150	20231020	14.69	9740	-15.81	20231128	7150	14.69	20231020	10250	-20.00	20221223	7150	14.69	20231020	2.02	N	001540	500	65 억		464927	N	N	0	N	00	N
58	20231219	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-60	5	-0.73	133766810	16260	47.13	8260	8280	8190	10730	5790	8260	8226.77	3.57	0	-828	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1069	15.56	0.67	12	0.12	527.00	12248.00	10250	20221223	-20.00	7150	20231020	14.69	9740	-15.81	20231128	7150	14.69	20231020	10250	-20.00	20221223	7150	14.69	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
59	20231219	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-10	5	-0.12	118724500	14430	41.82	8260	8280	8190	10730	5790	8260	8227.62	3.57	0	-792	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1076	15.65	0.67	12	0.11	527.00	12248.00	10250	20221223	-19.51	7150	20231020	15.38	9740	-15.30	20231128	7150	15.38	20231020	10250	-19.51	20221223	7150	15.38	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
60	20231219	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-10	5	-0.12	94976200	11549	33.47	8260	8280	8190	10730	5790	8260	8223.76	3.57	0	-526	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1076	15.65	0.67	12	0.09	527.00	12248.00	10250	20221223	-19.51	7150	20231020	15.38	9740	-15.30	20231128	7150	15.38	20231020	10250	-19.51	20221223	7150	15.38	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
61	20231219	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-20	5	-0.24	81627730	9928	28.78	8260	8280	8190	10730	5790	8260	8221.97	3.57	0	-650	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1075	15.64	0.67	12	0.08	527.00	12248.00	10250	20221223	-19.61	7150	20231020	15.24	9740	-15.40	20231128	7150	15.24	20231020	10250	-19.61	20221223	7150	15.24	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
62	20231219	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	-30	5	-0.36	62705930	7633	22.12	8260	8280	8190	10730	5790	8260	8215.11	3.57	0	470	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1073	15.62	0.67	12	0.06	527.00	12248.00	10250	20221223	-19.71	7150	20231020	15.10	9740	-15.50	20231128	7150	15.10	20231020	10250	-19.71	20221223	7150	15.10	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
63	20231219	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	-40	5	-0.48	54262390	6605	19.14	8260	8280	8190	10730	5790	8260	8215.35	3.57	0	484	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1072	15.60	0.67	12	0.05	527.00	12248.00	10250	20221223	-19.80	7150	20231020	14.97	9740	-15.61	20231128	7150	14.97	20231020	10250	-19.80	20221223	7150	14.97	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
64	20231219	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	-40	5	-0.48	31760270	3865	11.20	8260	8280	8190	10730	5790	8260	8217.40	3.57	0	705	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1072	15.60	0.67	12	0.03	527.00	12248.00	10250	20221223	-19.80	7150	20231020	14.97	9740	-15.61	20231128	7150	14.97	20231020	10250	-19.80	20221223	7150	14.97	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
65	20231219	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	0	3	0.00	41300	5	0.01	8260	8260	8260	10730	5790	8260	8260.00	3.57	0	0	8373	8316	8223	8166	8073	8345	8195	65	2470	500	5940	10	1	13042420	1077	15.67	0.67	12	0.00	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.05	N	001540	500	65 억		465755	N	N	0	N	00	N
66	20231218	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	90	2	1.10	280327500	34157	113.86	8170	8280	8130	10620	5720	8170	8206.84	3.56	0	1822	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1077	15.67	0.67	12	0.26	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
67	20231218	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	90	2	1.10	251134640	30620	102.07	8170	8280	8130	10620	5720	8170	8201.65	3.56	0	1973	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1077	15.67	0.67	12	0.23	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
68	20231218	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	90	2	1.10	185140730	22619	75.40	8170	8270	8130	10620	5720	8170	8185.19	3.56	0	1656	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1077	15.67	0.67	12	0.17	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
69	20231218	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	50	2	0.61	157096240	19210	64.04	8170	8230	8130	10620	5720	8170	8177.84	3.56	0	545	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1072	15.60	0.67	12	0.15	527.00	12248.00	10250	20221223	-19.80	7150	20231020	14.97	9740	-15.61	20231128	7150	14.97	20231020	10250	-19.80	20221223	7150	14.97	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
70	20231218	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	40	2	0.49	131952300	16146	53.82	8170	8230	8130	10620	5720	8170	8172.45	3.56	0	611	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1071	15.58	0.67	12	0.12	527.00	12248.00	10250	20221223	-19.90	7150	20231020	14.83	9740	-15.71	20231128	7150	14.83	20231020	10250	-19.90	20221223	7150	14.83	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
71	20231218	110120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	10	2	0.12	86151750	10562	35.21	8170	8190	8130	10620	5720	8170	8156.76	3.56	0	-1088	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1067	15.52	0.67	12	0.08	527.00	12248.00	10250	20221223	-20.20	7150	20231020	14.41	9740	-16.02	20231128	7150	14.41	20231020	10250	-20.20	20221223	7150	14.41	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
72	20231218	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	0	3	0.00	54009880	6619	22.06	8170	8190	8130	10620	5720	8170	8159.82	3.56	0	-1210	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1066	15.50	0.67	12	0.05	527.00	12248.00	10250	20221223	-20.29	7150	20231020	14.27	9740	-16.12	20231128	7150	14.27	20231020	10250	-20.29	20221223	7150	14.27	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
73	20231218	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	0	3	0.00	4354610	533	1.78	8170	8170	8170	10620	5720	8170	8170.00	3.56	0	-453	8270	8220	8140	8090	8010	8245	8115	65	2450	500	5880	10	1	13042420	1066	15.50	0.67	12	0.00	527.00	12248.00	10250	20221223	-20.29	7150	20231020	14.27	9740	-16.12	20231128	7150	14.27	20231020	10250	-20.29	20221223	7150	14.27	20231020	2.08	N	001540	500	65 억		463891	N	N	0	N	00	N
74	20231215	160120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	40	2	0.49	238399080	29315	86.82	8130	8190	8060	10560	5700	8130	8132.17	3.56	0	-675	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1066	15.50	0.67	12	0.22	527.00	12248.00	10250	20221223	-20.29	7150	20231020	14.27	9740	-16.12	20231128	7150	14.27	20231020	10250	-20.29	20221223	7150	14.27	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
75	20231215	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	0	3	0.00	216752860	26660	78.96	8130	8190	8060	10560	5700	8130	8130.26	3.56	0	-1116	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1060	15.43	0.66	12	0.20	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
76	20231215	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-20	5	-0.25	193320790	23776	70.41	8130	8190	8060	10560	5700	8130	8130.92	3.56	0	-1355	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1058	15.39	0.66	12	0.18	527.00	12248.00	10250	20221223	-20.88	7150	20231020	13.43	9740	-16.74	20231128	7150	13.43	20231020	10250	-20.88	20221223	7150	13.43	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
77	20231215	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	30	2	0.37	159439680	19604	58.06	8130	8190	8060	10560	5700	8130	8133.02	3.56	0	-1304	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1064	15.48	0.67	12	0.15	527.00	12248.00	10250	20221223	-20.39	7150	20231020	14.13	9740	-16.22	20231128	7150	14.13	20231020	10250	-20.39	20221223	7150	14.13	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
78	20231215	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	30	2	0.37	123908880	15255	45.18	8130	8180	8060	10560	5700	8130	8122.51	3.56	0	-62	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1064	15.48	0.67	12	0.12	527.00	12248.00	10250	20221223	-20.39	7150	20231020	14.13	9740	-16.22	20231128	7150	14.13	20231020	10250	-20.39	20221223	7150	14.13	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
79	20231215	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-10	5	-0.12	67960870	8394	24.86	8130	8140	8060	10560	5700	8130	8096.36	3.56	0	202	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1059	15.41	0.66	12	0.06	527.00	12248.00	10250	20221223	-20.78	7150	20231020	13.57	9740	-16.63	20231128	7150	13.57	20231020	10250	-20.78	20221223	7150	13.57	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
80	20231215	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-20	5	-0.25	50156390	6199	18.36	8130	8140	8060	10560	5700	8130	8091.05	3.56	0	202	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1058	15.39	0.66	12	0.05	527.00	12248.00	10250	20221223	-20.88	7150	20231020	13.43	9740	-16.74	20231128	7150	13.43	20231020	10250	-20.88	20221223	7150	13.43	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
81	20231215	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	0	3	0.00	1089420	134	0.40	8130	8130	8130	10560	5700	8130	8130.00	3.56	0	-20	8230	8180	8120	8070	8010	8150	8040	65	2430	500	5850	10	1	13042420	1060	15.43	0.66	12	0.00	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.09	N	001540	500	65 억		464566	N	N	0	N	00	N
82	20231214	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	0	3	0.00	265938420	32737	105.85	8140	8170	8060	10560	5700	8130	8123.46	3.55	0	869	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1060	15.43	0.66	12	0.25	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
83	20231214	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	-40	5	-0.49	255920780	31502	101.86	8140	8170	8060	10560	5700	8130	8123.95	3.55	0	716	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1055	15.35	0.66	12	0.24	527.00	12248.00	10250	20221223	-21.07	7150	20231020	13.15	9740	-16.94	20231128	7150	13.15	20231020	10250	-21.07	20221223	7150	13.15	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
84	20231214	140123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	0	3	0.00	219996700	27070	87.53	8140	8170	8060	10560	5700	8130	8126.96	3.55	0	-378	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1060	15.43	0.66	12	0.21	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
85	20231214	130123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-30	5	-0.37	195669960	24075	77.84	8140	8170	8060	10560	5700	8130	8127.52	3.55	0	-589	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1056	15.37	0.66	12	0.18	527.00	12248.00	10250	20221223	-20.98	7150	20231020	13.29	9740	-16.84	20231128	7150	13.29	20231020	10250	-20.98	20221223	7150	13.29	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
86	20231214	120123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-70	5	-0.86	183483100	22567	72.97	8140	8170	8060	10560	5700	8130	8130.59	3.55	0	-693	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1051	15.29	0.66	12	0.17	527.00	12248.00	10250	20221223	-21.37	7150	20231020	12.73	9740	-17.25	20231128	7150	12.73	20231020	10250	-21.37	20221223	7150	12.73	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
87	20231214	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-10	5	-0.12	146290120	17975	58.12	8140	8170	8110	10560	5700	8130	8138.53	3.55	0	753	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1059	15.41	0.66	12	0.14	527.00	12248.00	10250	20221223	-20.78	7150	20231020	13.57	9740	-16.63	20231128	7150	13.57	20231020	10250	-20.78	20221223	7150	13.57	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
88	20231214	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	20	2	0.25	93017550	11430	36.96	8140	8170	8110	10560	5700	8130	8138.02	3.55	0	656	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1063	15.46	0.67	12	0.09	527.00	12248.00	10250	20221223	-20.49	7150	20231020	13.99	9740	-16.32	20231128	7150	13.99	20231020	10250	-20.49	20221223	7150	13.99	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
89	20231214	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	10	2	0.12	8024400	986	3.19	8140	8140	8130	10560	5700	8130	8138.34	3.55	0	-42	8210	8170	8110	8070	8010	8140	8040	65	2430	500	5850	10	1	13042420	1062	15.45	0.66	12	0.01	527.00	12248.00	10250	20221223	-20.59	7150	20231020	13.85	9740	-16.43	20231128	7150	13.85	20231020	10250	-20.59	20221223	7150	13.85	20231020	2.10	N	001540	500	65 억		463597	N	N	0	N	00	N
90	20231213	160120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	-20	5	-0.25	247834550	30655	87.38	8150	8150	8050	10590	5710	8150	8084.64	3.57	0	-2381	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1060	15.43	0.66	12	0.24	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
91	20231213	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-70	5	-0.86	213775710	26448	75.39	8150	8150	8050	10590	5710	8150	8082.87	3.57	0	-1987	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1054	15.33	0.66	12	0.20	527.00	12248.00	10250	20221223	-21.17	7150	20231020	13.01	9740	-17.04	20231128	7150	13.01	20231020	10250	-21.17	20221223	7150	13.01	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
92	20231213	140124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-80	5	-0.98	173795170	21504	61.29	8150	8150	8050	10590	5710	8150	8081.99	3.57	0	-1856	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1053	15.31	0.66	12	0.16	527.00	12248.00	10250	20221223	-21.27	7150	20231020	12.87	9740	-17.15	20231128	7150	12.87	20231020	10250	-21.27	20221223	7150	12.87	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
93	20231213	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	-60	5	-0.74	124681180	15430	43.98	8150	8150	8050	10590	5710	8150	8080.44	3.57	0	-2646	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1055	15.35	0.66	12	0.12	527.00	12248.00	10250	20221223	-21.07	7150	20231020	13.15	9740	-16.94	20231128	7150	13.15	20231020	10250	-21.07	20221223	7150	13.15	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
94	20231213	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-70	5	-0.86	117890520	14592	41.59	8150	8150	8050	10590	5710	8150	8079.12	3.57	0	-3200	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1054	15.33	0.66	12	0.11	527.00	12248.00	10250	20221223	-21.17	7150	20231020	13.01	9740	-17.04	20231128	7150	13.01	20231020	10250	-21.17	20221223	7150	13.01	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
95	20231213	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-50	5	-0.61	99820940	12355	35.22	8150	8150	8050	10590	5710	8150	8079.40	3.57	0	-3152	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1056	15.37	0.66	12	0.09	527.00	12248.00	10250	20221223	-20.98	7150	20231020	13.29	9740	-16.84	20231128	7150	13.29	20231020	10250	-20.98	20221223	7150	13.29	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
96	20231213	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-70	5	-0.86	59471580	7354	20.96	8150	8150	8070	10590	5710	8150	8086.97	3.57	0	-499	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1054	15.33	0.66	12	0.06	527.00	12248.00	10250	20221223	-21.17	7150	20231020	13.01	9740	-17.04	20231128	7150	13.01	20231020	10250	-21.17	20221223	7150	13.01	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
97	20231213	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-30	5	-0.37	3795440	466	1.33	8150	8150	8120	10590	5710	8150	8144.72	3.57	0	-1	8256	8202	8126	8072	7996	8215	8085	65	2440	500	5860	10	1	13042420	1059	15.41	0.66	12	0.00	527.00	12248.00	10250	20221223	-20.78	7150	20231020	13.57	9740	-16.63	20231128	7150	13.57	20231020	10250	-20.78	20221223	7150	13.57	20231020	2.05	N	001540	500	65 억		465883	N	N	0	N	00	N
98	20231212	160120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	40	2	0.49	284700040	35022	46.41	8150	8180	8050	10540	5680	8110	8129.18	3.51	0	8305	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.27	527.00	12248.00	10250	20221223	-20.49	7150	20231020	13.99	9740	-16.32	20231128	7150	13.99	20231020	10250	-20.49	20221223	7150	13.99	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
99	20231212	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	40	2	0.49	267487580	32910	43.61	8150	8180	8050	10540	5680	8110	8127.85	3.51	0	7435	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.25	527.00	12248.00	10250	20221223	-20.49	7150	20231020	13.99	9740	-16.32	20231128	7150	13.99	20231020	10250	-20.49	20221223	7150	13.99	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
100	20231212	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	40	2	0.49	248213850	30542	40.47	8150	8180	8050	10540	5680	8110	8126.97	3.51	0	7399	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.23	527.00	12248.00	10250	20221223	-20.49	7150	20231020	13.99	9740	-16.32	20231128	7150	13.99	20231020	10250	-20.49	20221223	7150	13.99	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
101	20231212	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	50	2	0.62	212223200	26111	34.60	8150	8180	8050	10540	5680	8110	8127.73	3.51	0	6667	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1064	15.48	0.67	12	0.20	527.00	12248.00	10250	20221223	-20.39	7150	20231020	14.13	9740	-16.22	20231128	7150	14.13	20231020	10250	-20.39	20221223	7150	14.13	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
102	20231212	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	30	2	0.37	196231320	24149	32.00	8150	8180	8050	10540	5680	8110	8125.86	3.51	0	6158	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1062	15.45	0.66	12	0.19	527.00	12248.00	10250	20221223	-20.59	7150	20231020	13.85	9740	-16.43	20231128	7150	13.85	20231020	10250	-20.59	20221223	7150	13.85	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
103	20231212	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	60	2	0.74	174493800	21485	28.47	8150	8180	8050	10540	5680	8110	8121.66	3.51	0	5464	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1066	15.50	0.67	12	0.16	527.00	12248.00	10250	20221223	-20.29	7150	20231020	14.27	9740	-16.12	20231128	7150	14.27	20231020	10250	-20.29	20221223	7150	14.27	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
104	20231212	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	20	2	0.25	69427530	8566	11.35	8150	8170	8050	10540	5680	8110	8105.01	3.51	0	1138	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1060	15.43	0.66	12	0.07	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
105	20231212	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	20	2	0.25	3385960	416	0.55	8150	8150	8110	10540	5680	8110	8139.33	3.51	0	-129	8450	8280	8190	8020	7930	8235	7975	65	2430	500	5830	10	1	13042420	1060	15.43	0.66	12	0.00	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	2.21	N	001540	500	65 억		457744	N	N	0	N	00	N
106	20231211	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-160	5	-1.93	612115720	74886	73.22	8330	8360	8100	10750	5790	8270	8174.16	3.51	-6159	-6439	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1058	15.39	0.66	12	0.57	527.00	12248.00	10250	20221223	-20.88	7150	20231020	13.43	9740	-16.74	20231128	7150	13.43	20231020	10250	-20.88	20221223	7150	13.43	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
107	20231211	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	-110	5	-1.33	525302300	64199	62.77	8330	8360	8100	10750	5790	8270	8182.40	3.51	-6159	-6958	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1064	15.48	0.67	12	0.49	527.00	12248.00	10250	20221223	-20.39	7150	20231020	14.13	9740	-16.22	20231128	7150	14.13	20231020	10250	-20.39	20221223	7150	14.13	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
108	20231211	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	-120	5	-1.45	432321520	52757	51.58	8330	8360	8110	10750	5790	8270	8194.58	3.51	-6159	-5471	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1063	15.46	0.67	12	0.40	527.00	12248.00	10250	20221223	-20.49	7150	20231020	13.99	9740	-16.32	20231128	7150	13.99	20231020	10250	-20.49	20221223	7150	13.99	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
109	20231211	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	-130	5	-1.57	401768620	49010	47.92	8330	8360	8110	10750	5790	8270	8197.69	3.51	-6159	-4239	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1062	15.45	0.66	12	0.38	527.00	12248.00	10250	20221223	-20.59	7150	20231020	13.85	9740	-16.43	20231128	7150	13.85	20231020	10250	-20.59	20221223	7150	13.85	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
110	20231211	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-70	5	-0.85	271680890	33058	32.32	8330	8360	8170	10750	5790	8270	8218.31	3.51	-6159	-1726	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1069	15.56	0.67	12	0.25	527.00	12248.00	10250	20221223	-20.00	7150	20231020	14.69	9740	-15.81	20231128	7150	14.69	20231020	10250	-20.00	20221223	7150	14.69	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
111	20231211	110120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-70	5	-0.85	203022430	24677	24.13	8330	8360	8170	10750	5790	8270	8227.19	3.51	-6159	-240	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1069	15.56	0.67	12	0.19	527.00	12248.00	10250	20221223	-20.00	7150	20231020	14.69	9740	-15.81	20231128	7150	14.69	20231020	10250	-20.00	20221223	7150	14.69	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
112	20231211	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	-70	5	-0.85	165775170	20134	19.69	8330	8360	8170	10750	5790	8270	8233.59	3.51	-6159	459	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1069	15.56	0.67	12	0.15	527.00	12248.00	10250	20221223	-20.00	7150	20231020	14.69	9740	-15.81	20231128	7150	14.69	20231020	10250	-20.00	20221223	7150	14.69	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
113	20231211	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	0	3	0.00	9018960	1086	1.06	8330	8330	8270	10750	5790	8270	8304.78	3.51	-6159	-95	8543	8406	8303	8166	8063	8355	8115	65	2480	500	5950	10	1	13042420	1079	15.69	0.68	12	0.01	527.00	12248.00	10250	20221223	-19.32	7150	20231020	15.66	9740	-15.09	20231128	7150	15.66	20231020	10250	-19.32	20221223	7150	15.66	20231020	1.93	N	001540	500	65 억		458027	N	N	0	N	00	N
114	20231208	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-120	5	-1.43	843593840	101949	25.64	8400	8440	8200	10900	5880	8390	8274.70	3.51	0	5465	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1079	15.69	0.68	12	0.78	527.00	12248.00	10250	20221223	-19.32	7150	20231020	15.66	9740	-15.09	20231128	7150	15.66	20231020	10250	-19.32	20221223	7150	15.66	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
115	20231208	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	-100	5	-1.19	787831190	95189	23.94	8400	8440	8200	10900	5880	8390	8276.49	3.51	0	4975	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1081	15.73	0.68	12	0.73	527.00	12248.00	10250	20221223	-19.12	7150	20231020	15.94	9740	-14.89	20231128	7150	15.94	20231020	10250	-19.12	20221223	7150	15.94	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
116	20231208	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-150	5	-1.79	699423000	84475	21.25	8400	8440	8200	10900	5880	8390	8279.64	3.51	0	2038	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1075	15.64	0.67	12	0.65	527.00	12248.00	10250	20221223	-19.61	7150	20231020	15.24	9740	-15.40	20231128	7150	15.24	20231020	10250	-19.61	20221223	7150	15.24	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
117	20231208	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-120	5	-1.43	549503370	66244	16.66	8400	8440	8200	10900	5880	8390	8295.14	3.51	0	956	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1079	15.69	0.68	12	0.51	527.00	12248.00	10250	20221223	-19.32	7150	20231020	15.66	9740	-15.09	20231128	7150	15.66	20231020	10250	-19.32	20221223	7150	15.66	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
118	20231208	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-120	5	-1.43	438247740	52742	13.26	8400	8440	8200	10900	5880	8390	8309.27	3.51	0	1951	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1079	15.69	0.68	12	0.40	527.00	12248.00	10250	20221223	-19.32	7150	20231020	15.66	9740	-15.09	20231128	7150	15.66	20231020	10250	-19.32	20221223	7150	15.66	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
119	20231208	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	-100	5	-1.19	396096830	47650	11.98	8400	8440	8200	10900	5880	8390	8312.63	3.51	0	2102	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1081	15.73	0.68	12	0.37	527.00	12248.00	10250	20221223	-19.12	7150	20231020	15.94	9740	-14.89	20231128	7150	15.94	20231020	10250	-19.12	20221223	7150	15.94	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
120	20231208	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	-60	5	-0.72	275744640	33163	8.34	8400	8440	8200	10900	5880	8390	8314.83	3.51	0	1893	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1086	15.81	0.68	12	0.25	527.00	12248.00	10250	20221223	-18.73	7150	20231020	16.50	9740	-14.48	20231128	7150	16.50	20231020	10250	-18.73	20221223	7150	16.50	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
121	20231208	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	10	2	0.12	23511390	2799	0.70	8400	8440	8380	10900	5880	8390	8399.92	3.51	0	489	9036	8712	8476	8152	7916	8875	8315	65	2510	500	6040	10	1	13042420	1096	15.94	0.69	12	0.02	527.00	12248.00	10250	20221223	-18.05	7150	20231020	17.48	9740	-13.76	20231128	7150	17.48	20231020	10250	-18.05	20221223	7150	17.48	20231020	1.99	N	001540	500	65 억		458027	N	N	0	N	00	N
122	20231207	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8390	80	2	0.96	3379050620	396215	386.08	8310	8800	8240	10800	5820	8310	8528.40	3.79	0	-30171	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1094	15.92	0.69	12	3.04	527.00	12248.00	10250	20221223	-18.15	7150	20231020	17.34	9740	-13.86	20231128	7150	17.34	20231020	10250	-18.15	20221223	7150	17.34	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
123	20231207	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8390	80	2	0.96	3270200890	383235	373.43	8310	8800	8240	10800	5820	8310	8533.18	3.79	0	-29784	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1094	15.92	0.69	12	2.94	527.00	12248.00	10250	20221223	-18.15	7150	20231020	17.34	9740	-13.86	20231128	7150	17.34	20231020	10250	-18.15	20221223	7150	17.34	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
124	20231207	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8440	130	2	1.56	3121667310	365589	356.24	8310	8800	8240	10800	5820	8310	8538.77	3.79	0	-26841	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1101	16.02	0.69	12	2.80	527.00	12248.00	10250	20221223	-17.66	7150	20231020	18.04	9740	-13.35	20231128	7150	18.04	20231020	10250	-17.66	20221223	7150	18.04	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
125	20231207	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	180	2	2.17	2939207520	344057	335.26	8310	8800	8240	10800	5820	8310	8542.83	3.79	0	-23722	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1107	16.11	0.69	12	2.64	527.00	12248.00	10250	20221223	-17.17	7150	20231020	18.74	9740	-12.83	20231128	7150	18.74	20231020	10250	-17.17	20221223	7150	18.74	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
126	20231207	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	200	2	2.41	2679829210	313502	305.48	8310	8800	8240	10800	5820	8310	8548.08	3.79	0	-18629	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1110	16.15	0.69	12	2.40	527.00	12248.00	10250	20221223	-16.98	7150	20231020	19.02	9740	-12.63	20231128	7150	19.02	20231020	10250	-16.98	20221223	7150	19.02	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
127	20231207	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	150	2	1.81	1042241670	123563	120.40	8310	8530	8240	10800	5820	8310	8434.95	3.79	0	9379	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1103	16.05	0.69	12	0.95	527.00	12248.00	10250	20221223	-17.46	7150	20231020	18.32	9740	-13.14	20231128	7150	18.32	20231020	10250	-17.46	20221223	7150	18.32	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
128	20231207	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	200	2	2.41	810051630	96001	93.55	8310	8530	8240	10800	5820	8310	8438.02	3.79	0	11356	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1110	16.15	0.69	12	0.74	527.00	12248.00	10250	20221223	-16.98	7150	20231020	19.02	9740	-12.63	20231128	7150	19.02	20231020	10250	-16.98	20221223	7150	19.02	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
129	20231207	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-70	5	-0.84	30162420	3646	3.55	8310	8310	8240	10800	5820	8310	8272.22	3.79	0	-18	8430	8370	8280	8220	8130	8400	8250	65	2490	500	5980	10	1	13042420	1075	15.64	0.67	12	0.03	527.00	12248.00	10250	20221223	-19.61	7150	20231020	15.24	9740	-15.40	20231128	7150	15.24	20231020	10250	-19.61	20221223	7150	15.24	20231020	2.06	N	001540	500	65 억		493656	N	N	0	N	00	N
130	20231206	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8310	80	2	0.97	845633580	102390	91.19	8220	8340	8190	10690	5770	8230	8258.93	3.90	0	-14949	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1084	15.77	0.68	12	0.79	527.00	12248.00	10250	20221223	-18.93	7150	20231020	16.22	9740	-14.68	20231128	7150	16.22	20231020	10250	-18.93	20221223	7150	16.22	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
131	20231206	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	60	2	0.73	770553070	93325	83.12	8220	8340	8190	10690	5770	8230	8256.66	3.90	0	-13034	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1081	15.73	0.68	12	0.72	527.00	12248.00	10250	20221223	-19.12	7150	20231020	15.94	9740	-14.89	20231128	7150	15.94	20231020	10250	-19.12	20221223	7150	15.94	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
132	20231206	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8260	30	2	0.36	688751080	83444	74.32	8220	8340	8190	10690	5770	8230	8254.05	3.90	0	-12082	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1077	15.67	0.67	12	0.64	527.00	12248.00	10250	20221223	-19.41	7150	20231020	15.52	9740	-15.20	20231128	7150	15.52	20231020	10250	-19.41	20221223	7150	15.52	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
133	20231206	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	40	2	0.49	579312250	70267	62.58	8220	8330	8190	10690	5770	8230	8244.44	3.90	0	-10882	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1079	15.69	0.68	12	0.54	527.00	12248.00	10250	20221223	-19.32	7150	20231020	15.66	9740	-15.09	20231128	7150	15.66	20231020	10250	-19.32	20221223	7150	15.66	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
134	20231206	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	20	2	0.24	489173870	59382	52.89	8220	8310	8190	10690	5770	8230	8237.75	3.90	0	-10148	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1076	15.65	0.67	12	0.46	527.00	12248.00	10250	20221223	-19.51	7150	20231020	15.38	9740	-15.30	20231128	7150	15.38	20231020	10250	-19.51	20221223	7150	15.38	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
135	20231206	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	10	2	0.12	432705140	52510	46.77	8220	8310	8190	10690	5770	8230	8240.43	3.90	0	-10022	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1075	15.64	0.67	12	0.40	527.00	12248.00	10250	20221223	-19.61	7150	20231020	15.24	9740	-15.40	20231128	7150	15.24	20231020	10250	-19.61	20221223	7150	15.24	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
136	20231206	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8220	-10	5	-0.12	369963460	44879	39.97	8220	8310	8200	10690	5770	8230	8243.58	3.90	0	-7054	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1072	15.60	0.67	12	0.34	527.00	12248.00	10250	20221223	-19.80	7150	20231020	14.97	9740	-15.61	20231128	7150	14.97	20231020	10250	-19.80	20221223	7150	14.97	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
137	20231206	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	40	2	0.49	16981560	2064	1.84	8220	8270	8220	10690	5770	8230	8227.50	3.90	0	434	8423	8326	8153	8056	7883	8375	8105	65	2460	500	5920	10	1	13042420	1079	15.69	0.68	12	0.02	527.00	12248.00	10250	20221223	-19.32	7150	20231020	15.66	9740	-15.09	20231128	7150	15.66	20231020	10250	-19.32	20221223	7150	15.66	20231020	2.13	N	001540	500	65 억		508166	N	N	0	N	00	N
138	20231205	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	180	2	2.24	904984960	111089	151.15	8030	8250	7980	10460	5640	8050	8146.44	3.83	0	9128	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1073	15.62	0.67	12	0.85	527.00	12248.00	10250	20221223	-19.71	7150	20231020	15.10	9740	-15.50	20231128	7150	15.10	20231020	10250	-19.71	20221223	7150	15.10	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
139	20231205	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	130	2	1.61	760357120	93490	127.21	8030	8230	7980	10460	5640	8050	8133.03	3.83	0	10323	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1067	15.52	0.67	12	0.72	527.00	12248.00	10250	20221223	-20.20	7150	20231020	14.41	9740	-16.02	20231128	7150	14.41	20231020	10250	-20.20	20221223	7150	14.41	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
140	20231205	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	120	2	1.49	503704080	62162	84.58	8030	8230	7980	10460	5640	8050	8103.09	3.83	0	6593	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1066	15.50	0.67	12	0.48	527.00	12248.00	10250	20221223	-20.29	7150	20231020	14.27	9740	-16.12	20231128	7150	14.27	20231020	10250	-20.29	20221223	7150	14.27	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
141	20231205	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	130	2	1.61	387781910	48009	65.32	8030	8180	7980	10460	5640	8050	8077.28	3.83	0	8110	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1067	15.52	0.67	12	0.37	527.00	12248.00	10250	20221223	-20.20	7150	20231020	14.41	9740	-16.02	20231128	7150	14.41	20231020	10250	-20.20	20221223	7150	14.41	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
142	20231205	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	50	2	0.62	346413090	42926	58.41	8030	8170	7980	10460	5640	8050	8070.01	3.83	0	7991	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1056	15.37	0.66	12	0.33	527.00	12248.00	10250	20221223	-20.98	7150	20231020	13.29	9740	-16.84	20231128	7150	13.29	20231020	10250	-20.98	20221223	7150	13.29	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
143	20231205	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	30	2	0.37	180752270	22470	30.57	8030	8100	7980	10460	5640	8050	8044.16	3.83	0	-244	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1054	15.33	0.66	12	0.17	527.00	12248.00	10250	20221223	-21.17	7150	20231020	13.01	9740	-17.04	20231128	7150	13.01	20231020	10250	-21.17	20221223	7150	13.01	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
144	20231205	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	50	2	0.62	124862200	15531	21.13	8030	8100	7980	10460	5640	8050	8039.55	3.83	0	527	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1056	15.37	0.66	12	0.12	527.00	12248.00	10250	20221223	-20.98	7150	20231020	13.29	9740	-16.84	20231128	7150	13.29	20231020	10250	-20.98	20221223	7150	13.29	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
145	20231205	090117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	-50	5	-0.62	49775650	6207	8.45	8030	8050	8000	10460	5640	8050	8019.28	3.83	0	549	8183	8116	8023	7956	7863	8070	7910	65	2410	500	5790	10	1	13042420	1043	15.18	0.65	12	0.05	527.00	12248.00	10250	20221223	-21.95	7150	20231020	11.89	9740	-17.86	20231128	7150	11.89	20231020	10250	-21.95	20221223	7150	11.89	20231020	2.11	N	001540	500	65 억		499168	N	N	0	N	00	N
146	20231204	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-30	5	-0.37	573027470	71692	32.93	8090	8090	7930	10500	5660	8080	7992.83	3.86	0	-3888	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1050	15.28	0.66	12	0.55	527.00	12248.00	10250	20221223	-21.46	7150	20231020	12.59	9740	-17.35	20231128	7150	12.59	20231020	10250	-21.46	20221223	7150	12.59	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
147	20231204	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7970	-110	5	-1.36	525957720	65813	30.23	8090	8090	7930	10500	5660	8080	7991.70	3.86	0	-4162	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1039	15.12	0.65	12	0.50	527.00	12248.00	10250	20221223	-22.24	7150	20231020	11.47	9740	-18.17	20231128	7150	11.47	20231020	10250	-22.24	20221223	7150	11.47	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
148	20231204	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-30	5	-0.37	478568070	59880	27.51	8090	8090	7930	10500	5660	8080	7992.12	3.86	0	-4955	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1050	15.28	0.66	12	0.46	527.00	12248.00	10250	20221223	-21.46	7150	20231020	12.59	9740	-17.35	20231128	7150	12.59	20231020	10250	-21.46	20221223	7150	12.59	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
149	20231204	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-30	5	-0.37	434538650	54384	24.98	8090	8090	7930	10500	5660	8080	7990.19	3.86	0	-7735	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1050	15.28	0.66	12	0.42	527.00	12248.00	10250	20221223	-21.46	7150	20231020	12.59	9740	-17.35	20231128	7150	12.59	20231020	10250	-21.46	20221223	7150	12.59	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
150	20231204	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-90	5	-1.11	401962490	50325	23.12	8090	8090	7930	10500	5660	8080	7987.33	3.86	0	-7956	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1042	15.16	0.65	12	0.39	527.00	12248.00	10250	20221223	-22.05	7150	20231020	11.75	9740	-17.97	20231128	7150	11.75	20231020	10250	-22.05	20221223	7150	11.75	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
151	20231204	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-70	5	-0.87	304202050	38045	17.48	8090	8090	7940	10500	5660	8080	7995.85	3.86	0	-10755	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1045	15.20	0.65	12	0.29	527.00	12248.00	10250	20221223	-21.85	7150	20231020	12.03	9740	-17.76	20231128	7150	12.03	20231020	10250	-21.85	20221223	7150	12.03	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
152	20231204	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-90	5	-1.11	288280320	36053	16.56	8090	8090	7940	10500	5660	8080	7996.01	3.86	0	-10387	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1042	15.16	0.65	12	0.28	527.00	12248.00	10250	20221223	-22.05	7150	20231020	11.75	9740	-17.97	20231128	7150	11.75	20231020	10250	-22.05	20221223	7150	11.75	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
153	20231204	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-70	5	-0.87	71080740	8816	4.05	8090	8090	8000	10500	5660	8080	8062.70	3.86	0	-5119	8593	8336	8183	7926	7773	8465	8055	65	2420	500	5810	10	1	13042420	1045	15.20	0.65	12	0.07	527.00	12248.00	10250	20221223	-21.85	7150	20231020	12.03	9740	-17.76	20231128	7150	12.03	20231020	10250	-21.85	20221223	7150	12.03	20231020	1.90	N	001540	500	65 억		502821	N	N	0	N	00	N
154	20231201	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	10	2	0.12	1786646550	217023	104.03	8070	8440	8030	10490	5650	8070	8232.55	3.88	0	-4855	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1054	15.33	0.66	12	1.66	527.00	12248.00	10250	20221223	-21.17	7150	20231020	13.01	9740	-17.04	20231128	7150	13.01	20231020	10250	-21.17	20221223	7150	13.01	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
155	20231201	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	30	2	0.37	1655129950	200773	96.24	8070	8440	8030	10490	5650	8070	8243.79	3.88	0	-7398	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1056	15.37	0.66	12	1.54	527.00	12248.00	10250	20221223	-20.98	7150	20231020	13.29	9740	-16.84	20231128	7150	13.29	20231020	10250	-20.98	20221223	7150	13.29	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
156	20231201	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	60	2	0.74	1554012730	188344	90.28	8070	8440	8030	10490	5650	8070	8250.93	3.88	0	-6202	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1060	15.43	0.66	12	1.44	527.00	12248.00	10250	20221223	-20.68	7150	20231020	13.71	9740	-16.53	20231128	7150	13.71	20231020	10250	-20.68	20221223	7150	13.71	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
157	20231201	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	90	2	1.12	1508338340	182747	87.60	8070	8440	8030	10490	5650	8070	8253.70	3.88	0	-6258	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1064	15.48	0.67	12	1.40	527.00	12248.00	10250	20221223	-20.39	7150	20231020	14.13	9740	-16.22	20231128	7150	14.13	20231020	10250	-20.39	20221223	7150	14.13	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
158	20231201	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	100	2	1.24	1363947040	165037	79.11	8070	8440	8030	10490	5650	8070	8264.49	3.88	0	-10005	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1066	15.50	0.67	12	1.27	527.00	12248.00	10250	20221223	-20.29	7150	20231020	14.27	9740	-16.12	20231128	7150	14.27	20231020	10250	-20.29	20221223	7150	14.27	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
159	20231201	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	280	2	3.47	996141280	120312	57.67	8070	8440	8030	10490	5650	8070	8279.65	3.88	0	-6760	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1089	15.84	0.68	12	0.92	527.00	12248.00	10250	20221223	-18.54	7150	20231020	16.78	9740	-14.27	20231128	7150	16.78	20231020	10250	-18.54	20221223	7150	16.78	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
160	20231201	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	30	2	0.37	156963080	19384	9.29	8070	8170	8030	10490	5650	8070	8097.56	3.88	0	-2470	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1056	15.37	0.66	12	0.15	527.00	12248.00	10250	20221223	-20.98	7150	20231020	13.29	9740	-16.84	20231128	7150	13.29	20231020	10250	-20.98	20221223	7150	13.29	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N
161	20231201	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-10	5	-0.12	8923910	1106	0.53	8070	8070	8060	10490	5650	8070	8068.63	3.88	0	-344	8576	8322	8176	7922	7776	8250	7850	65	2420	500	5810	10	1	13042420	1051	15.29	0.66	12	0.01	527.00	12248.00	10250	20221223	-21.37	7150	20231020	12.73	9740	-17.25	20231128	7150	12.73	20231020	10250	-21.37	20221223	7150	12.73	20231020	1.88	N	001540	500	65 억		506195	N	N	0	N	00	N