KissMeData/310210/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	161240	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
3	20231229	151226	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
4	20231229	141224	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
5	20231229	131226	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
6	20231229	121229	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
7	20231229	111131	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
8	20231229	101145	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
9	20231229	091143	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9827761000	184557	43.58	52600	54200	51300	67700	36500	52100	53239.42	2.24	6986	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.06	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		390411	N	N	7640	N	00	N
10	20231228	161131	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9727821800	182716	43.14	52600	54200	51300	67700	36500	52100	53239.42	2.20	0	8298	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	1.05	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		383425	N	N	7640	N	00	N
11	20231228	151140	57	100.00	KSQ150		제약	N	N	N	N		N	54000	1900	2	3.65	9079591600	170682	40.30	52600	54200	51300	67700	36500	52100	53195.97	2.20	0	3486	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9395	-40.45	24.69	12	0.98	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	82312	-34.40	20230907	21746	148.32	20230227	98200	-45.01	20230907	26550	103.39	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
12	20231228	141130	57	100.00	KSQ150		제약	N	N	N	N		N	54100	2000	2	3.84	7148027800	134791	31.83	52600	54100	51300	67700	36500	52100	53030.47	2.20	0	6149	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9413	-40.52	24.74	12	0.77	-1335.00	2187.00	82312	20230907	-34.27	21746	20230227	148.78	82312	-34.27	20230907	21746	148.78	20230227	98200	-44.91	20230907	26550	103.77	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
13	20231228	131130	57	100.00	KSQ150		제약	N	N	N	N		N	53200	1100	2	2.11	5716860300	108078	25.52	52600	53900	51300	67700	36500	52100	52895.70	2.20	0	234	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9256	-39.85	24.33	12	0.62	-1335.00	2187.00	82312	20230907	-35.37	21746	20230227	144.64	82312	-35.37	20230907	21746	144.64	20230227	98200	-45.82	20230907	26550	100.38	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
14	20231228	121134	57	100.00	KSQ150		제약	N	N	N	N		N	53600	1500	2	2.88	5285402000	99982	23.61	52600	53900	51300	67700	36500	52100	52863.55	2.20	0	-322	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9326	-40.15	24.51	12	0.57	-1335.00	2187.00	82312	20230907	-34.88	21746	20230227	146.48	82312	-34.88	20230907	21746	146.48	20230227	98200	-45.42	20230907	26550	101.88	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
15	20231228	111137	57	100.00	KSQ150		제약	N	N	N	N		N	53600	1500	2	2.88	4453566900	84468	19.94	52600	53700	51300	67700	36500	52100	52724.92	2.20	0	-1233	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9326	-40.15	24.51	12	0.49	-1335.00	2187.00	82312	20230907	-34.88	21746	20230227	146.48	82312	-34.88	20230907	21746	146.48	20230227	98200	-45.42	20230907	26550	101.88	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
16	20231228	101132	57	100.00	KSQ150		제약	N	N	N	N		N	53400	1300	2	2.50	2933166700	55980	13.22	52600	53500	51300	67700	36500	52100	52396.70	2.20	0	-6801	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9291	-40.00	24.42	12	0.32	-1335.00	2187.00	82312	20230907	-35.12	21746	20230227	145.56	82312	-35.12	20230907	21746	145.56	20230227	98200	-45.62	20230907	26550	101.13	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
17	20231228	091136	57	100.00	KSQ150		제약	N	N	N	N		N	52300	200	2	0.38	854783100	16317	3.85	52600	52800	51900	67700	36500	52100	52386.08	2.20	0	-4819	56700	54400	52200	49900	47700	55550	51050	87	15600	500	36470	100	1	17398807	9100	-39.18	23.91	12	0.09	-1335.00	2187.00	82312	20230907	-36.46	21746	20230227	140.50	82312	-36.46	20230907	21746	140.50	20230227	98200	-46.74	20230907	26550	96.99	20230227	1.60	N	310210	500	86 억		383425	N	N	31434	N	00	N
18	20231227	161119	57	100.00	KSQ150		제약	N	N	N	N		N	52100	2000	2	3.99	22000504500	421328	148.64	50800	54500	50000	65100	35100	50100	52217.39	2.21	0	-5394	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	9065	-39.03	23.82	12	2.42	-1335.00	2187.00	82312	20230907	-36.70	21746	20230227	139.58	82312	-36.70	20230907	21746	139.58	20230227	98200	-46.95	20230907	26550	96.23	20230227	1.66	N	310210	500	86 억		385078	N	N	31422	N	00	N
19	20231227	151136	57	100.00	KSQ150		제약	N	N	N	N		N	51900	1800	2	3.59	21214664600	406218	143.31	50800	54500	50000	65100	35100	50100	52224.83	2.21	0	-9152	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	9030	-38.88	23.73	12	2.33	-1335.00	2187.00	82312	20230907	-36.95	21746	20230227	138.66	82312	-36.95	20230907	21746	138.66	20230227	98200	-47.15	20230907	26550	95.48	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
20	20231227	141130	57	100.00	KSQ150		제약	N	N	N	N		N	52800	2700	2	5.39	18329700100	351309	123.94	50800	54500	50000	65100	35100	50100	52175.44	2.21	0	-5823	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	9187	-39.55	24.14	12	2.02	-1335.00	2187.00	82312	20230907	-35.85	21746	20230227	142.80	82312	-35.85	20230907	21746	142.80	20230227	98200	-46.23	20230907	26550	98.87	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
21	20231227	131123	57	100.00	KSQ150		제약	N	N	N	N		N	53100	3000	2	5.99	13510132100	261046	92.10	50800	53500	50000	65100	35100	50100	51753.84	2.21	0	778	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	9239	-39.78	24.28	12	1.50	-1335.00	2187.00	82312	20230907	-35.49	21746	20230227	144.18	82312	-35.49	20230907	21746	144.18	20230227	98200	-45.93	20230907	26550	100.00	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
22	20231227	121123	57	100.00	KSQ150		제약	N	N	N	N		N	52200	2100	2	4.19	10440368500	202758	71.53	50800	52500	50000	65100	35100	50100	51491.77	2.21	0	442	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	9082	-39.10	23.87	12	1.17	-1335.00	2187.00	82312	20230907	-36.58	21746	20230227	140.04	82312	-36.58	20230907	21746	140.04	20230227	98200	-46.84	20230907	26550	96.61	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
23	20231227	111133	57	100.00	KSQ150		제약	N	N	N	N		N	51100	1000	2	2.00	8015804300	156237	55.12	50800	52100	50000	65100	35100	50100	51305.42	2.21	0	-873	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	8891	-38.28	23.37	12	0.90	-1335.00	2187.00	82312	20230907	-37.92	21746	20230227	134.99	82312	-37.92	20230907	21746	134.99	20230227	98200	-47.96	20230907	26550	92.47	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
24	20231227	101130	57	100.00	KSQ150		제약	N	N	N	N		N	51400	1300	2	2.59	5820174100	113405	40.01	50800	52100	50000	65100	35100	50100	51322.02	2.21	0	-5425	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	8943	-38.50	23.50	12	0.65	-1335.00	2187.00	82312	20230907	-37.55	21746	20230227	136.37	82312	-37.55	20230907	21746	136.37	20230227	98200	-47.66	20230907	26550	93.60	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
25	20231227	091134	57	100.00	KSQ150		제약	N	N	N	N		N	50400	300	2	0.60	771906300	15214	5.37	50800	51300	50100	65100	35100	50100	50736.58	2.21	0	-3049	52800	51450	49950	48600	47100	52125	49275	87	15000	500	35070	100	1	17398807	8769	-37.75	23.05	12	0.09	-1335.00	2187.00	82312	20230907	-38.77	21746	20230227	131.77	82312	-38.77	20230907	21746	131.77	20230227	98200	-48.68	20230907	26550	89.83	20230227	1.66	N	310210	500	86 억		385078	N	N	1111	N	00	N
26	20231226	161132	57	100.00	KSQ150		제약	N	N	N	N		N	50100	1600	2	3.30	14144574050	282377	63.03	49100	51300	48450	63000	33950	48500	50091.63	2.28	0	-17789	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8717	-37.53	22.91	12	1.62	-1335.00	2187.00	82312	20230907	-39.13	21746	20230227	130.39	82312	-39.13	20230907	21746	130.39	20230227	98200	-48.98	20230907	26550	88.70	20230227	1.67	N	310210	500	86 억		395910	N	N	1111	N	00	N
27	20231226	151131	57	100.00	KSQ150		제약	N	N	N	N		N	50200	1700	2	3.51	13590629250	271321	60.56	49100	51300	48450	63000	33950	48500	50091.16	2.28	0	-18134	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8734	-37.60	22.95	12	1.56	-1335.00	2187.00	82312	20230907	-39.01	21746	20230227	130.85	82312	-39.01	20230907	21746	130.85	20230227	98200	-48.88	20230907	26550	89.08	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
28	20231226	141134	57	100.00	KSQ150		제약	N	N	N	N		N	50200	1700	2	3.51	12601957450	251635	56.17	49100	51300	48450	63000	33950	48500	50080.91	2.28	0	-16587	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8734	-37.60	22.95	12	1.45	-1335.00	2187.00	82312	20230907	-39.01	21746	20230227	130.85	82312	-39.01	20230907	21746	130.85	20230227	98200	-48.88	20230907	26550	89.08	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
29	20231226	131132	57	100.00	KSQ150		제약	N	N	N	N		N	50200	1700	2	3.51	11018565900	219805	49.06	49100	51300	48450	63000	33950	48500	50129.54	2.28	0	-14051	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8734	-37.60	22.95	12	1.26	-1335.00	2187.00	82312	20230907	-39.01	21746	20230227	130.85	82312	-39.01	20230907	21746	130.85	20230227	98200	-48.88	20230907	26550	89.08	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
30	20231226	121131	57	100.00	KSQ150		제약	N	N	N	N		N	50500	2000	2	4.12	10126937100	202014	45.09	49100	51300	48450	63000	33950	48500	50130.66	2.28	0	-12123	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8786	-37.83	23.09	12	1.16	-1335.00	2187.00	82312	20230907	-38.65	21746	20230227	132.23	82312	-38.65	20230907	21746	132.23	20230227	98200	-48.57	20230907	26550	90.21	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
31	20231226	111136	57	100.00	KSQ150		제약	N	N	N	N		N	50300	1800	2	3.71	9447425800	188537	42.08	49100	51300	48450	63000	33950	48500	50109.96	2.28	0	-6999	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8752	-37.68	23.00	12	1.08	-1335.00	2187.00	82312	20230907	-38.89	21746	20230227	131.31	82312	-38.89	20230907	21746	131.31	20230227	98200	-48.78	20230907	26550	89.45	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
32	20231226	101130	57	100.00	KSQ150		제약	N	N	N	N		N	50000	1500	2	3.09	6992754850	139897	31.23	49100	51300	48450	63000	33950	48500	49986.05	2.28	0	-8816	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8699	-37.45	22.86	12	0.80	-1335.00	2187.00	82312	20230907	-39.26	21746	20230227	129.93	82312	-39.26	20230907	21746	129.93	20230227	98200	-49.08	20230907	26550	88.32	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
33	20231226	091132	57	100.00	KSQ150		제약	N	N	N	N		N	50300	1800	2	3.71	3713672500	73857	16.49	49100	51300	49100	63000	33950	48500	50284.27	2.28	0	-4140	51700	50100	47200	45600	42700	50900	46400	87	14500	500	33950	100	1	17398807	8752	-37.68	23.00	12	0.42	-1335.00	2187.00	82312	20230907	-38.89	21746	20230227	131.31	82312	-38.89	20230907	21746	131.31	20230227	98200	-48.78	20230907	26550	89.45	20230227	1.67	N	310210	500	86 억		395910	N	N	2169	N	00	N
34	20231222	161114	57	100.00	KSQ150		제약	N	N	N	N		N	48500	4500	2	10.23	20872675450	446211	145.34	44650	48800	44300	57200	30800	44000	46784.29	2.34	0	14165	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8438	-36.33	22.18	12	2.56	-1335.00	2187.00	82312	20230907	-41.08	21746	20230227	123.03	82312	-41.08	20230907	21746	123.03	20230227	98200	-50.61	20230907	26550	82.67	20230227	1.69	N	310210	500	86 억		406666	N	N	2147	N	00	N
35	20231222	151112	57	100.00	KSQ150		제약	N	N	N	N		N	47600	3600	2	8.18	20091329550	429918	140.04	44650	48800	44300	57200	30800	44000	46743.00	2.34	0	10171	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8282	-35.66	21.76	12	2.47	-1335.00	2187.00	82312	20230907	-42.17	21746	20230227	118.89	82312	-42.17	20230907	21746	118.89	20230227	98200	-51.53	20230907	26550	79.28	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
36	20231222	141110	57	100.00	KSQ150		제약	N	N	N	N		N	48700	4700	2	10.68	16068452550	346353	112.82	44650	48700	44300	57200	30800	44000	46404.23	2.34	0	17623	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8473	-36.48	22.27	12	1.99	-1335.00	2187.00	82312	20230907	-40.83	21746	20230227	123.95	82312	-40.83	20230907	21746	123.95	20230227	98200	-50.41	20230907	26550	83.43	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
37	20231222	131110	57	100.00	KSQ150		제약	N	N	N	N		N	46550	2550	2	5.80	12698985950	275477	89.73	44650	47500	44300	57200	30800	44000	46110.25	2.34	0	18466	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8099	-34.87	21.28	12	1.58	-1335.00	2187.00	82312	20230907	-43.45	21746	20230227	114.06	82312	-43.45	20230907	21746	114.06	20230227	98200	-52.60	20230907	26550	75.33	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
38	20231222	121110	57	100.00	KSQ150		제약	N	N	N	N		N	46850	2850	2	6.48	11204137450	243817	79.42	44650	47400	44300	57200	30800	44000	45965.78	2.34	0	17911	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8151	-35.09	21.42	12	1.40	-1335.00	2187.00	82312	20230907	-43.08	21746	20230227	115.44	82312	-43.08	20230907	21746	115.44	20230227	98200	-52.29	20230907	26550	76.46	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
39	20231222	111108	57	100.00	KSQ150		제약	N	N	N	N		N	46050	2050	2	4.66	8563882500	187170	60.97	44650	47400	44300	57200	30800	44000	45769.48	2.34	0	5508	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8012	-34.49	21.06	12	1.08	-1335.00	2187.00	82312	20230907	-44.05	21746	20230227	111.76	82312	-44.05	20230907	21746	111.76	20230227	98200	-53.11	20230907	26550	73.45	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
40	20231222	101104	57	100.00	KSQ150		제약	N	N	N	N		N	46200	2200	2	5.00	6977886850	152611	49.71	44650	47400	44300	57200	30800	44000	45741.35	2.34	0	-198	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	8038	-34.61	21.12	12	0.88	-1335.00	2187.00	82312	20230907	-43.87	21746	20230227	112.45	82312	-43.87	20230907	21746	112.45	20230227	98200	-52.95	20230907	26550	74.01	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
41	20231222	091110	57	100.00	KSQ150		제약	N	N	N	N		N	44750	750	2	1.70	1342399600	30093	9.80	44650	45550	44300	57200	30800	44000	44642.01	2.34	0	-6102	46900	45450	43150	41700	39400	46175	42425	87	13200	500	30800	50	1	17398807	7786	-33.52	20.46	12	0.17	-1335.00	2187.00	82312	20230907	-45.63	21746	20230227	105.78	82312	-45.63	20230907	21746	105.78	20230227	98200	-54.43	20230907	26550	68.55	20230227	1.69	N	310210	500	86 억		406666	N	N	699	N	00	N
42	20231221	161101	57	100.00	KSQ150		제약	N	N	N	N		N	44000	2400	2	5.77	13213954400	306361	263.42	40850	44600	40850	54000	29150	41600	43130.59	2.34	0	28205	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7547	-32.96	20.12	12	1.79	-1335.00	2187.00	82312	20230907	-46.54	21746	20230227	102.34	82312	-46.54	20230907	21746	102.34	20230227	98200	-55.19	20230907	26550	65.73	20230227	1.68	N	310210	500	85 억		400887	N	N	699	N	00	N
43	20231221	151106	57	100.00	KSQ150		제약	N	N	N	N		N	43900	2300	2	5.53	12817454850	297339	255.66	40850	44600	40850	54000	29150	41600	43107.21	2.34	0	26260	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7530	-32.88	20.07	12	1.73	-1335.00	2187.00	82312	20230907	-46.67	21746	20230227	101.88	82312	-46.67	20230907	21746	101.88	20230227	98200	-55.30	20230907	26550	65.35	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
44	20231221	141102	57	100.00	KSQ150		제약	N	N	N	N		N	44250	2650	2	6.37	9728505900	227408	195.53	40850	44250	40850	54000	29150	41600	42779.96	2.34	0	21944	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7590	-33.15	20.23	12	1.33	-1335.00	2187.00	82312	20230907	-46.24	21746	20230227	103.49	82312	-46.24	20230907	21746	103.49	20230227	98200	-54.94	20230907	26550	66.67	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
45	20231221	131100	57	100.00	KSQ150		제약	N	N	N	N		N	42750	1150	2	2.76	6566970300	154670	132.99	40850	43050	40850	54000	29150	41600	42457.94	2.34	0	12161	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7333	-32.02	19.55	12	0.90	-1335.00	2187.00	82312	20230907	-48.06	21746	20230227	96.59	82312	-48.06	20230907	21746	96.59	20230227	98200	-56.47	20230907	26550	61.02	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
46	20231221	121106	57	100.00	KSQ150		제약	N	N	N	N		N	42600	1000	2	2.40	5666806000	133625	114.90	40850	43050	40850	54000	29150	41600	42408.28	2.34	0	10713	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7307	-31.91	19.48	12	0.78	-1335.00	2187.00	82312	20230907	-48.25	21746	20230227	95.90	82312	-48.25	20230907	21746	95.90	20230227	98200	-56.62	20230907	26550	60.45	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
47	20231221	111107	57	100.00	KSQ150		제약	N	N	N	N		N	41900	300	2	0.72	4990909350	117618	101.13	40850	43050	40850	54000	29150	41600	42433.21	2.34	0	9816	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7187	-31.39	19.16	12	0.69	-1335.00	2187.00	82312	20230907	-49.10	21746	20230227	92.68	82312	-49.10	20230907	21746	92.68	20230227	98200	-57.33	20230907	26550	57.82	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
48	20231221	101102	57	100.00	KSQ150		제약	N	N	N	N		N	43000	1400	2	3.37	3651283550	85857	73.82	40850	43050	40850	54000	29150	41600	42527.50	2.34	0	10595	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7375	-32.21	19.66	12	0.50	-1335.00	2187.00	82312	20230907	-47.76	21746	20230227	97.74	82312	-47.76	20230907	21746	97.74	20230227	98200	-56.21	20230907	26550	61.96	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
49	20231221	091104	57	100.00	KSQ150		제약	N	N	N	N		N	41850	250	2	0.60	524385350	12661	10.89	40850	41950	40850	54000	29150	41600	41417.37	2.34	0	3077	42833	42216	41533	40916	40233	41875	40575	86	12400	500	29120	50	1	17152203	7178	-31.35	19.14	12	0.07	-1335.00	2187.00	82312	20230907	-49.16	21746	20230227	92.45	82312	-49.16	20230907	21746	92.45	20230227	98200	-57.38	20230907	26550	57.63	20230227	1.68	N	310210	500	85 억		400887	N	N	274	N	00	N
50	20231220	161107	57	100.00	KSQ150		제약	N	N	N	N		N	41600	150	2	0.36	4819851750	116050	152.00	41850	42150	40850	53800	29050	41450	41532.53	2.38	0	-5454	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7135	-31.16	19.02	12	0.68	-1335.00	2187.00	82312	20230907	-49.46	21746	20230227	91.30	82312	-49.46	20230907	21746	91.30	20230227	98200	-57.64	20230907	26550	56.69	20230227	1.64	N	310210	500	85 억		407661	N	N	274	N	00	N
51	20231220	151159	57	100.00	KSQ150		제약	N	N	N	N		N	41550	100	2	0.24	4510486000	108601	142.24	41850	42150	40850	53800	29050	41450	41532.64	2.38	0	-5914	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7127	-31.12	19.00	12	0.63	-1335.00	2187.00	82312	20230907	-49.52	21746	20230227	91.07	82312	-49.52	20230907	21746	91.07	20230227	98200	-57.69	20230907	26550	56.50	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
52	20231220	141220	57	100.00	KSQ150		제약	N	N	N	N		N	41350	-100	5	-0.24	3532222750	84837	111.12	41850	42150	41050	53800	29050	41450	41635.40	2.38	0	-6730	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7092	-30.97	18.91	12	0.49	-1335.00	2187.00	82312	20230907	-49.76	21746	20230227	90.15	82312	-49.76	20230907	21746	90.15	20230227	98200	-57.89	20230907	26550	55.74	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
53	20231220	131208	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-50	5	-0.12	3123882650	74976	98.20	41850	42150	41050	53800	29050	41450	41665.10	2.38	0	-6220	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7101	-31.01	18.93	12	0.44	-1335.00	2187.00	82312	20230907	-49.70	21746	20230227	90.38	82312	-49.70	20230907	21746	90.38	20230227	98200	-57.84	20230907	26550	55.93	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
54	20231220	121100	57	100.00	KSQ150		제약	N	N	N	N		N	41450	0	3	0.00	2679988650	64261	84.17	41850	42150	41050	53800	29050	41450	41704.75	2.38	0	-4269	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7110	-31.05	18.95	12	0.37	-1335.00	2187.00	82312	20230907	-49.64	21746	20230227	90.61	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	26550	56.12	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
55	20231220	111104	57	100.00	KSQ150		제약	N	N	N	N		N	41700	250	2	0.60	2152798300	51561	67.53	41850	42150	41050	53800	29050	41450	41752.45	2.38	0	840	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7152	-31.24	19.07	12	0.30	-1335.00	2187.00	82312	20230907	-49.34	21746	20230227	91.76	82312	-49.34	20230907	21746	91.76	20230227	98200	-57.54	20230907	26550	57.06	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
56	20231220	101105	57	100.00	KSQ150		제약	N	N	N	N		N	41600	150	2	0.36	1804920900	43204	56.59	41850	42150	41050	53800	29050	41450	41776.71	2.38	0	471	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7135	-31.16	19.02	12	0.25	-1335.00	2187.00	82312	20230907	-49.46	21746	20230227	91.30	82312	-49.46	20230907	21746	91.30	20230227	98200	-57.64	20230907	26550	56.69	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
57	20231220	091102	57	100.00	KSQ150		제약	N	N	N	N		N	41150	-300	5	-0.72	256690150	6192	8.11	41850	41850	41150	53800	29050	41450	41455.13	2.38	0	-1744	42650	42050	41350	40750	40050	41700	40400	86	12350	500	29010	50	1	17152203	7058	-30.82	18.82	12	0.04	-1335.00	2187.00	82312	20230907	-50.01	21746	20230227	89.23	82312	-50.01	20230907	21746	89.23	20230227	98200	-58.10	20230907	26550	54.99	20230227	1.64	N	310210	500	85 억		407661	N	N	787	N	00	N
58	20231219	161101	57	100.00	KSQ150		제약	N	N	N	N		N	41450	150	2	0.36	3125948100	75878	67.50	41550	41950	40650	53600	28950	41300	41196.58	2.42	-1457	-5814	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7110	-31.05	18.95	12	0.44	-1335.00	2187.00	82312	20230907	-49.64	21746	20230227	90.61	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	26550	56.12	20230227	1.62	N	310210	500	85 억		415141	N	N	787	N	00	N
59	20231219	151105	57	100.00	KSQ150		제약	N	N	N	N		N	41300	0	3	0.00	3013134050	73151	65.08	41550	41950	40650	53600	28950	41300	41190.46	2.42	-1457	-6028	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7084	-30.94	18.88	12	0.43	-1335.00	2187.00	82312	20230907	-49.83	21746	20230227	89.92	82312	-49.83	20230907	21746	89.92	20230227	98200	-57.94	20230907	26550	55.56	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
60	20231219	141059	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-200	5	-0.48	2563188550	62221	55.35	41550	41950	40650	53600	28950	41300	41194.74	2.42	-1457	-5958	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7050	-30.79	18.79	12	0.36	-1335.00	2187.00	82312	20230907	-50.07	21746	20230227	89.00	82312	-50.07	20230907	21746	89.00	20230227	98200	-58.15	20230907	26550	54.80	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
61	20231219	131106	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-200	5	-0.48	2209737200	53566	47.65	41550	41950	40700	53600	28950	41300	41252.52	2.42	-1457	-5920	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7050	-30.79	18.79	12	0.31	-1335.00	2187.00	82312	20230907	-50.07	21746	20230227	89.00	82312	-50.07	20230907	21746	89.00	20230227	98200	-58.15	20230907	26550	54.80	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
62	20231219	121108	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-200	5	-0.48	1848237150	44729	39.79	41550	41950	40700	53600	28950	41300	41320.83	2.42	-1457	-3734	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7050	-30.79	18.79	12	0.26	-1335.00	2187.00	82312	20230907	-50.07	21746	20230227	89.00	82312	-50.07	20230907	21746	89.00	20230227	98200	-58.15	20230907	26550	54.80	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
63	20231219	111103	57	100.00	KSQ150		제약	N	N	N	N		N	41200	-100	5	-0.24	1615094600	39060	34.75	41550	41950	40700	53600	28950	41300	41349.19	2.42	-1457	-4873	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7067	-30.86	18.84	12	0.23	-1335.00	2187.00	82312	20230907	-49.95	21746	20230227	89.46	82312	-49.95	20230907	21746	89.46	20230227	98200	-58.04	20230907	26550	55.18	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
64	20231219	101101	57	100.00	KSQ150		제약	N	N	N	N		N	41500	200	2	0.48	1259516350	30451	27.09	41550	41950	40700	53600	28950	41300	41362.27	2.42	-1457	-1934	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7118	-31.09	18.98	12	0.18	-1335.00	2187.00	82312	20230907	-49.58	21746	20230227	90.84	82312	-49.58	20230907	21746	90.84	20230227	98200	-57.74	20230907	26550	56.31	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
65	20231219	091058	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-350	5	-0.85	311044500	7561	6.73	41550	41550	40750	53600	28950	41300	41135.84	2.42	-1457	-4072	42666	41982	40966	40282	39266	42325	40625	86	12300	500	28910	50	1	17152203	7024	-30.67	18.72	12	0.04	-1335.00	2187.00	82312	20230907	-50.25	21746	20230227	88.31	82312	-50.25	20230907	21746	88.31	20230227	98200	-58.30	20230907	26550	54.24	20230227	1.62	N	310210	500	85 억		415141	N	N	9614	N	00	N
66	20231218	161057	57	100.00	KSQ150		제약	N	N	N	N		N	41300	550	2	1.35	4582874000	111910	65.57	41250	41650	39950	52900	28550	40750	40950.66	2.42	0	6921	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	7084	-30.94	18.88	12	0.65	-1335.00	2187.00	82312	20230907	-49.83	21746	20230227	89.92	82312	-49.83	20230907	21746	89.92	20230227	98200	-57.94	20230907	26550	55.56	20230227	1.64	N	310210	500	85 억		415889	N	N	9614	N	00	N
67	20231218	151100	57	100.00	KSQ150		제약	N	N	N	N		N	41300	550	2	1.35	4368511850	106716	62.53	41250	41650	39950	52900	28550	40750	40935.87	2.42	0	7577	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	7084	-30.94	18.88	12	0.62	-1335.00	2187.00	82312	20230907	-49.83	21746	20230227	89.92	82312	-49.83	20230907	21746	89.92	20230227	98200	-57.94	20230907	26550	55.56	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
68	20231218	141103	57	100.00	KSQ150		제약	N	N	N	N		N	41450	700	2	1.72	3907625200	95548	55.98	41250	41650	39950	52900	28550	40750	40896.99	2.42	0	6331	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	7110	-31.05	18.95	12	0.56	-1335.00	2187.00	82312	20230907	-49.64	21746	20230227	90.61	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	26550	56.12	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
69	20231218	131054	57	100.00	KSQ150		제약	N	N	N	N		N	41250	500	2	1.23	3328418900	81584	47.80	41250	41650	39950	52900	28550	40750	40797.45	2.42	0	6525	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	7075	-30.90	18.86	12	0.48	-1335.00	2187.00	82312	20230907	-49.89	21746	20230227	89.69	82312	-49.89	20230907	21746	89.69	20230227	98200	-57.99	20230907	26550	55.37	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
70	20231218	121050	57	100.00	KSQ150		제약	N	N	N	N		N	41150	400	2	0.98	3081285850	75572	44.28	41250	41650	39950	52900	28550	40750	40772.85	2.42	0	7479	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	7058	-30.82	18.82	12	0.44	-1335.00	2187.00	82312	20230907	-50.01	21746	20230227	89.23	82312	-50.01	20230907	21746	89.23	20230227	98200	-58.10	20230907	26550	54.99	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
71	20231218	111053	57	100.00	KSQ150		제약	N	N	N	N		N	41500	750	2	1.84	2698773050	66291	38.84	41250	41650	39950	52900	28550	40750	40711.00	2.42	0	6547	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	7118	-31.09	18.98	12	0.39	-1335.00	2187.00	82312	20230907	-49.58	21746	20230227	90.84	82312	-49.58	20230907	21746	90.84	20230227	98200	-57.74	20230907	26550	56.31	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
72	20231218	101051	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-450	5	-1.10	1458505100	36190	21.20	41250	41250	39950	52900	28550	40750	40301.33	2.42	0	-527	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	6912	-30.19	18.43	12	0.21	-1335.00	2187.00	82312	20230907	-51.04	21746	20230227	85.32	82312	-51.04	20230907	21746	85.32	20230227	98200	-58.96	20230907	26550	51.79	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
73	20231218	091048	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-450	5	-1.10	373430550	9206	5.39	41250	41250	40300	52900	28550	40750	40563.82	2.42	0	-3811	43383	42066	40983	39666	38583	41525	39125	86	12150	500	28520	50	1	17152203	6912	-30.19	18.43	12	0.05	-1335.00	2187.00	82312	20230907	-51.04	21746	20230227	85.32	82312	-51.04	20230907	21746	85.32	20230227	98200	-58.96	20230907	26550	51.79	20230227	1.64	N	310210	500	85 억		415889	N	N	28304	N	00	N
74	20231215	161052	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-250	5	-0.61	6994453650	170091	50.44	41500	42300	39900	53300	28700	41000	41122.79	2.55	0	-13073	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	6990	-30.52	18.63	12	0.99	-1335.00	2187.00	82312	20230907	-50.49	21746	20230227	87.39	82312	-50.49	20230907	21746	87.39	20230227	98200	-58.50	20230907	26550	53.48	20230227	1.64	N	310210	500	85 억		436825	N	N	27941	N	00	N
75	20231215	151056	57	100.00	KSQ150		제약	N	N	N	N		N	40700	-300	5	-0.73	6686235000	162524	48.20	41500	42300	39900	53300	28700	41000	41140.21	2.55	0	-13656	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	6981	-30.49	18.61	12	0.95	-1335.00	2187.00	82312	20230907	-50.55	21746	20230227	87.16	82312	-50.55	20230907	21746	87.16	20230227	98200	-58.55	20230907	26550	53.30	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
76	20231215	141055	57	100.00	KSQ150		제약	N	N	N	N		N	41400	400	2	0.98	6021855400	146334	43.40	41500	42300	39900	53300	28700	41000	41151.72	2.55	0	-10270	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	7101	-31.01	18.93	12	0.85	-1335.00	2187.00	82312	20230907	-49.70	21746	20230227	90.38	82312	-49.70	20230907	21746	90.38	20230227	98200	-57.84	20230907	26550	55.93	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
77	20231215	131049	57	100.00	KSQ150		제약	N	N	N	N		N	40550	-450	5	-1.10	5088601400	123634	36.66	41500	42300	39900	53300	28700	41000	41158.93	2.55	0	-6347	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	6955	-30.37	18.54	12	0.72	-1335.00	2187.00	82312	20230907	-50.74	21746	20230227	86.47	82312	-50.74	20230907	21746	86.47	20230227	98200	-58.71	20230907	26550	52.73	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
78	20231215	121049	57	100.00	KSQ150		제약	N	N	N	N		N	41200	200	2	0.49	4401115400	106792	31.67	41500	42300	39900	53300	28700	41000	41212.55	2.55	0	-5684	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	7067	-30.86	18.84	12	0.62	-1335.00	2187.00	82312	20230907	-49.95	21746	20230227	89.46	82312	-49.95	20230907	21746	89.46	20230227	98200	-58.04	20230907	26550	55.18	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
79	20231215	111044	57	100.00	KSQ150		제약	N	N	N	N		N	41550	550	2	1.34	4038156050	98024	29.07	41500	42300	39900	53300	28700	41000	41196.11	2.55	0	-5222	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	7127	-31.12	19.00	12	0.57	-1335.00	2187.00	82312	20230907	-49.52	21746	20230227	91.07	82312	-49.52	20230907	21746	91.07	20230227	98200	-57.69	20230907	26550	56.50	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
80	20231215	101048	57	100.00	KSQ150		제약	N	N	N	N		N	41850	850	2	2.07	2879125000	70276	20.84	41500	42300	39900	53300	28700	41000	40968.71	2.55	0	-5217	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	7178	-31.35	19.14	12	0.41	-1335.00	2187.00	82312	20230907	-49.16	21746	20230227	92.45	82312	-49.16	20230907	21746	92.45	20230227	98200	-57.38	20230907	26550	57.63	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
81	20231215	091054	57	100.00	KSQ150		제약	N	N	N	N		N	40400	-600	5	-1.46	749838650	18499	5.49	41500	41500	39900	53300	28700	41000	40527.32	2.55	0	-4318	42933	41966	40733	39766	38533	42450	40250	86	12300	500	28700	50	1	17152203	6929	-30.26	18.47	12	0.11	-1335.00	2187.00	82312	20230907	-50.92	21746	20230227	85.78	82312	-50.92	20230907	21746	85.78	20230227	98200	-58.86	20230907	26550	52.17	20230227	1.64	N	310210	500	85 억		436825	N	N	36976	N	00	N
82	20231214	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	41000	2300	2	5.94	13616313150	332784	412.77	39500	41700	39500	50300	27100	38700	40917.26	2.94	0	90235	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	7032	-30.71	18.75	12	1.94	-1335.00	2187.00	82312	20230907	-50.19	21664	20221212	89.25	82312	-50.19	20230907	21746	88.54	20230227	98200	-58.25	20230907	26550	54.43	20230227	1.67	N	310210	500	85 억		504417	N	N	32801	N	00	N
83	20231214	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	2750	2	7.11	6851917800	167918	208.28	39500	41700	39500	50300	27100	38700	40805.14	2.94	0	50859	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	7110	-31.05	18.95	12	0.98	-1335.00	2187.00	82312	20230907	-49.64	21664	20221212	91.33	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	26550	56.12	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
84	20231214	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	40550	1850	2	4.78	4081081650	100887	125.13	39500	41300	39500	50300	27100	38700	40452.01	2.94	0	16048	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	6955	-30.37	18.54	12	0.59	-1335.00	2187.00	82312	20230907	-50.74	21664	20221212	87.18	82312	-50.74	20230907	21746	86.47	20230227	98200	-58.71	20230907	26550	52.73	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
85	20231214	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	1550	2	4.01	2663912850	66132	82.03	39500	41000	39500	50300	27100	38700	40281.75	2.94	0	7249	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	6904	-30.15	18.40	12	0.39	-1335.00	2187.00	82312	20230907	-51.10	21664	20221212	85.79	82312	-51.10	20230907	21746	85.09	20230227	98200	-59.01	20230907	26550	51.60	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
86	20231214	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	1300	2	3.36	2432206650	60352	74.86	39500	41000	39500	50300	27100	38700	40300.35	2.94	0	7880	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	6861	-29.96	18.29	12	0.35	-1335.00	2187.00	82312	20230907	-51.40	21664	20221212	84.64	82312	-51.40	20230907	21746	83.94	20230227	98200	-59.27	20230907	26550	50.66	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
87	20231214	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	40050	1350	2	3.49	2013532600	49903	61.90	39500	41000	39500	50300	27100	38700	40348.93	2.94	0	6387	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	6869	-30.00	18.31	12	0.29	-1335.00	2187.00	82312	20230907	-51.34	21664	20221212	84.87	82312	-51.34	20230907	21746	84.17	20230227	98200	-59.22	20230907	26550	50.85	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
88	20231214	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	1550	2	4.01	1620809100	40099	49.74	39500	41000	39500	50300	27100	38700	40420.19	2.94	0	7242	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	6904	-30.15	18.40	12	0.23	-1335.00	2187.00	82312	20230907	-51.10	21664	20221212	85.79	82312	-51.10	20230907	21746	85.09	20230227	98200	-59.01	20230907	26550	51.60	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
89	20231214	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	40300	1600	2	4.13	696971400	17250	21.40	39500	41000	39500	50300	27100	38700	40404.14	2.94	0	2611	40666	39682	39016	38032	37366	39350	37700	86	11600	500	27090	50	1	17152203	6912	-30.19	18.43	12	0.10	-1335.00	2187.00	82312	20230907	-51.04	21664	20221212	86.02	82312	-51.04	20230907	21746	85.32	20230227	98200	-58.96	20230907	26550	51.79	20230227	1.67	N	310210	500	85 억		504417	N	N	62	N	00	N
90	20231213	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	-1150	5	-2.89	3129371350	80133	109.75	40000	40000	38350	51800	27900	39850	39052.02	2.99	0	-2788	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6638	-28.99	17.70	12	0.47	-1335.00	2187.00	82312	20230907	-52.98	21459	20221209	80.34	82312	-52.98	20230907	21746	77.96	20230227	98200	-60.59	20230907	26550	45.76	20230227	1.67	N	310210	500	85 억		513158	N	N	62	N	00	N
91	20231213	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	39300	-550	5	-1.38	2661807350	68115	93.29	40000	40000	38350	51800	27900	39850	39077.80	2.99	0	-5982	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6741	-29.44	17.97	12	0.40	-1335.00	2187.00	82312	20230907	-52.25	21459	20221209	83.14	82312	-52.25	20230907	21746	80.72	20230227	98200	-59.98	20230907	26550	48.02	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
92	20231213	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	-450	5	-1.13	2355389400	60330	82.63	40000	40000	38350	51800	27900	39850	39041.36	2.99	0	-6961	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6758	-29.51	18.02	12	0.35	-1335.00	2187.00	82312	20230907	-52.13	21459	20221209	83.61	82312	-52.13	20230907	21746	81.18	20230227	98200	-59.88	20230907	26550	48.40	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
93	20231213	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	-300	5	-0.75	2030935800	52090	71.34	40000	40000	38350	51800	27900	39850	38988.48	2.99	0	-7867	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6784	-29.63	18.08	12	0.30	-1335.00	2187.00	82312	20230907	-51.95	21459	20221209	84.30	82312	-51.95	20230907	21746	81.87	20230227	98200	-59.73	20230907	26550	48.96	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
94	20231213	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	-350	5	-0.88	1811790900	46556	63.76	40000	40000	38350	51800	27900	39850	38915.78	2.99	0	-7313	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6775	-29.59	18.06	12	0.27	-1335.00	2187.00	82312	20230907	-52.01	21459	20221209	84.07	82312	-52.01	20230907	21746	81.64	20230227	98200	-59.78	20230907	26550	48.78	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
95	20231213	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	-650	5	-1.63	1570782200	40441	55.39	40000	40000	38350	51800	27900	39850	38840.58	2.99	0	-5413	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6724	-29.36	17.92	12	0.24	-1335.00	2187.00	82312	20230907	-52.38	21459	20221209	82.67	82312	-52.38	20230907	21746	80.26	20230227	98200	-60.08	20230907	26550	47.65	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
96	20231213	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	39000	-850	5	-2.13	1260382650	32483	44.49	40000	40000	38350	51800	27900	39850	38800.33	2.99	0	-4894	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6689	-29.21	17.83	12	0.19	-1335.00	2187.00	82312	20230907	-52.62	21459	20221209	81.74	82312	-52.62	20230907	21746	79.34	20230227	98200	-60.29	20230907	26550	46.89	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
97	20231213	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	38850	-1000	5	-2.51	401217150	10240	14.02	40000	40000	38800	51800	27900	39850	39179.40	2.99	0	-597	41183	40516	39633	38966	38083	40850	39300	86	11950	500	27890	50	1	17152203	6664	-29.10	17.76	12	0.06	-1335.00	2187.00	82312	20230907	-52.80	21459	20221209	81.04	82312	-52.80	20230907	21746	78.65	20230227	98200	-60.44	20230907	26550	46.33	20230227	1.67	N	310210	500	85 억		513158	N	N	367	N	00	N
98	20231212	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	39850	650	2	1.66	2881663400	72640	77.84	38850	40300	38750	50900	27450	39200	39670.67	2.94	0	14485	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6835	-29.85	18.22	12	0.42	-1335.00	2187.00	82312	20230907	-51.59	21254	20221208	87.49	82312	-51.59	20230907	21746	83.25	20230227	98200	-59.42	20230907	26450	50.66	20221212	1.67	N	310210	500	85 억		505063	N	N	367	N	00	N
99	20231212	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	800	2	2.04	2809110250	70820	75.89	38850	40300	38750	50900	27450	39200	39665.72	2.94	0	14169	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6861	-29.96	18.29	12	0.41	-1335.00	2187.00	82312	20230907	-51.40	21254	20221208	88.20	82312	-51.40	20230907	21746	83.94	20230227	98200	-59.27	20230907	26450	51.23	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
100	20231212	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	550	2	1.40	2533972150	63923	68.50	38850	40300	38750	50900	27450	39200	39641.25	2.94	0	14166	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6818	-29.78	18.18	12	0.37	-1335.00	2187.00	82312	20230907	-51.71	21254	20221208	87.02	82312	-51.71	20230907	21746	82.79	20230227	98200	-59.52	20230907	26450	50.28	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
101	20231212	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	800	2	2.04	2164872050	54701	58.62	38850	40300	38750	50900	27450	39200	39576.70	2.94	0	11065	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6861	-29.96	18.29	12	0.32	-1335.00	2187.00	82312	20230907	-51.40	21254	20221208	88.20	82312	-51.40	20230907	21746	83.94	20230227	98200	-59.27	20230907	26450	51.23	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
102	20231212	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	50	2	0.13	1582507500	40094	42.96	38850	40300	38750	50900	27450	39200	39470.17	2.94	0	5685	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6732	-29.40	17.95	12	0.23	-1335.00	2187.00	82312	20230907	-52.32	21254	20221208	84.67	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	26450	48.39	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
103	20231212	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	39800	600	2	1.53	1304344500	33061	35.43	38850	40300	38750	50900	27450	39200	39452.93	2.94	0	6705	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6827	-29.81	18.20	12	0.19	-1335.00	2187.00	82312	20230907	-51.65	21254	20221208	87.26	82312	-51.65	20230907	21746	83.02	20230227	98200	-59.47	20230907	26450	50.47	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
104	20231212	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	-50	5	-0.13	660729250	16884	18.09	38850	39500	38750	50900	27450	39200	39133.32	2.94	0	6958	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6715	-29.33	17.90	12	0.10	-1335.00	2187.00	82312	20230907	-52.44	21254	20221208	84.20	82312	-52.44	20230907	21746	80.03	20230227	98200	-60.13	20230907	26450	48.02	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
105	20231212	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	39450	250	2	0.64	140875100	3602	3.86	38850	39450	38750	50900	27450	39200	39109.36	2.94	0	956	40500	39850	39100	38450	37700	39475	38075	86	11700	500	27440	50	1	17152203	6767	-29.55	18.04	12	0.02	-1335.00	2187.00	82312	20230907	-52.07	21254	20221208	85.61	82312	-52.07	20230907	21746	81.41	20230227	98200	-59.83	20230907	26450	49.15	20221212	1.67	N	310210	500	85 억		505063	N	N	122	N	00	N
106	20231211	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	-350	5	-0.88	3610800800	92994	95.62	39700	39750	38350	51400	27700	39550	38827.83	2.81	-14658	8456	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6724	-29.36	17.92	12	0.54	-1335.00	2187.00	82312	20230907	-52.38	20845	20221207	88.05	82312	-52.38	20230907	21746	80.26	20230227	98200	-60.08	20230907	26450	48.20	20221212	1.68	N	310210	500	85 억		481509	N	N	122	N	00	N
107	20231211	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	-450	5	-1.14	3493070250	89985	92.53	39700	39750	38350	51400	27700	39550	38817.95	2.81	-14658	8925	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6707	-29.29	17.88	12	0.52	-1335.00	2187.00	82312	20230907	-52.50	20845	20221207	87.57	82312	-52.50	20230907	21746	79.80	20230227	98200	-60.18	20230907	26450	47.83	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
108	20231211	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	-850	5	-2.15	3141646600	80949	83.24	39700	39750	38350	51400	27700	39550	38809.74	2.81	-14658	9833	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6638	-28.99	17.70	12	0.47	-1335.00	2187.00	82312	20230907	-52.98	20845	20221207	85.66	82312	-52.98	20230907	21746	77.96	20230227	98200	-60.59	20230907	26450	46.31	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
109	20231211	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	39100	-450	5	-1.14	2741206900	70670	72.67	39700	39750	38350	51400	27700	39550	38788.30	2.81	-14658	9850	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6707	-29.29	17.88	12	0.41	-1335.00	2187.00	82312	20230907	-52.50	20845	20221207	87.57	82312	-52.50	20230907	21746	79.80	20230227	98200	-60.18	20230907	26450	47.83	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
110	20231211	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	39000	-550	5	-1.39	2399317000	61926	63.68	39700	39750	38350	51400	27700	39550	38744.25	2.81	-14658	7635	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6689	-29.21	17.83	12	0.36	-1335.00	2187.00	82312	20230907	-52.62	20845	20221207	87.10	82312	-52.62	20230907	21746	79.34	20230227	98200	-60.29	20230907	26450	47.45	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
111	20231211	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	38600	-950	5	-2.40	1966222300	50757	52.19	39700	39750	38350	51400	27700	39550	38737.15	2.81	-14658	6587	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6621	-28.91	17.65	12	0.30	-1335.00	2187.00	82312	20230907	-53.11	20845	20221207	85.18	82312	-53.11	20230907	21746	77.50	20230227	98200	-60.69	20230907	26450	45.94	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
112	20231211	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-750	5	-1.90	1288723450	33187	34.13	39700	39750	38450	51400	27700	39550	38831.09	2.81	-14658	4795	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6655	-29.06	17.74	12	0.19	-1335.00	2187.00	82312	20230907	-52.86	20845	20221207	86.14	82312	-52.86	20230907	21746	78.42	20230227	98200	-60.49	20230907	26450	46.69	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
113	20231211	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	38450	-1100	5	-2.78	389503400	10009	10.29	39700	39750	38450	51400	27700	39550	38912.13	2.81	-14658	3541	40783	40166	39083	38466	37383	40475	38775	86	11850	500	27680	50	1	17152203	6595	-28.80	17.58	12	0.06	-1335.00	2187.00	82312	20230907	-53.29	20845	20221207	84.46	82312	-53.29	20230907	21746	76.81	20230227	98200	-60.85	20230907	26450	45.37	20221212	1.68	N	310210	500	85 억		481509	N	N	154	N	00	N
114	20231208	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	1050	2	2.73	3752299200	96768	109.99	38950	39700	38000	50000	26950	38500	38775.00	2.81	0	14738	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6784	-29.63	18.08	12	0.56	-1335.00	2187.00	82312	20230907	-51.95	20845	20221207	89.73	82312	-51.95	20230907	21746	81.87	20230227	98200	-59.73	20230907	25950	52.41	20221208	1.66	N	310210	500	85 억		481509	N	N	154	N	00	N
115	20231208	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	750	2	1.95	3623528100	93507	106.29	38950	39700	38000	50000	26950	38500	38751.54	2.81	0	14630	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6732	-29.40	17.95	12	0.55	-1335.00	2187.00	82312	20230907	-52.32	20845	20221207	88.29	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	25950	51.25	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
116	20231208	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	39000	500	2	1.30	3137578150	81101	92.18	38950	39700	38000	50000	26950	38500	38687.41	2.81	0	9478	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6689	-29.21	17.83	12	0.47	-1335.00	2187.00	82312	20230907	-52.62	20845	20221207	87.10	82312	-52.62	20230907	21746	79.34	20230227	98200	-60.29	20230907	25950	50.29	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
117	20231208	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	38150	-350	5	-0.91	1866380900	48464	55.09	38950	39150	38000	50000	26950	38500	38510.68	2.81	0	9183	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6544	-28.58	17.44	12	0.28	-1335.00	2187.00	82312	20230907	-53.65	20845	20221207	83.02	82312	-53.65	20230907	21746	75.43	20230227	98200	-61.15	20230907	25950	47.01	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
118	20231208	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	38200	-300	5	-0.78	1414738100	36625	41.63	38950	39150	38200	50000	26950	38500	38627.84	2.81	0	5800	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6552	-28.61	17.47	12	0.21	-1335.00	2187.00	82312	20230907	-53.59	20845	20221207	83.26	82312	-53.59	20230907	21746	75.66	20230227	98200	-61.10	20230907	25950	47.21	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
119	20231208	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	38500	0	3	0.00	1085558350	28046	31.88	38950	39150	38250	50000	26950	38500	38706.72	2.81	0	3879	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6604	-28.84	17.60	12	0.16	-1335.00	2187.00	82312	20230907	-53.23	20845	20221207	84.70	82312	-53.23	20230907	21746	77.04	20230227	98200	-60.79	20230907	25950	48.36	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
120	20231208	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	38550	50	2	0.13	785081150	20246	23.01	38950	39150	38500	50000	26950	38500	38777.79	2.81	0	2613	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6612	-28.88	17.63	12	0.12	-1335.00	2187.00	82312	20230907	-53.17	20845	20221207	84.94	82312	-53.17	20230907	21746	77.27	20230227	98200	-60.74	20230907	25950	48.55	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
121	20231208	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	38650	150	2	0.39	177509700	4578	5.20	38950	39000	38550	50000	26950	38500	38777.54	2.81	0	1542	41100	39800	39000	37700	36900	39400	37300	86	11500	500	26950	50	1	17152203	6629	-28.95	17.67	12	0.03	-1335.00	2187.00	82312	20230907	-53.04	20845	20221207	85.42	82312	-53.04	20230907	21746	77.73	20230227	98200	-60.64	20230907	25950	48.94	20221208	1.66	N	310210	500	85 억		481509	N	N	0	N	00	N
122	20231207	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	38500	-1650	5	-4.11	3416281400	87075	56.65	39000	40300	38200	52100	28150	40150	39236.00	2.74	0	11584	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6604	-28.84	17.60	12	0.51	-1335.00	2187.00	82312	20230907	-53.23	20845	20221207	84.70	82312	-53.23	20230907	21746	77.04	20230227	98200	-60.79	20230907	25450	51.28	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
123	20231207	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	-1750	5	-4.36	3209319800	81715	53.16	39000	40300	38200	52100	28150	40150	39274.54	2.74	0	11919	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6586	-28.76	17.56	12	0.48	-1335.00	2187.00	82312	20230907	-53.35	20845	20221207	84.22	82312	-53.35	20230907	21746	76.58	20230227	98200	-60.90	20230907	25450	50.88	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
124	20231207	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	38850	-1300	5	-3.24	2675288150	67912	44.18	39000	40300	38800	52100	28150	40150	39393.44	2.74	0	11783	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6664	-29.10	17.76	12	0.40	-1335.00	2187.00	82312	20230907	-52.80	20845	20221207	86.38	82312	-52.80	20230907	21746	78.65	20230227	98200	-60.44	20230907	25450	52.65	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
125	20231207	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-1100	5	-2.74	2148292150	54386	35.38	39000	40300	38850	52100	28150	40150	39500.82	2.74	0	9032	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6698	-29.25	17.86	12	0.32	-1335.00	2187.00	82312	20230907	-52.56	20845	20221207	87.34	82312	-52.56	20230907	21746	79.57	20230227	98200	-60.23	20230907	25450	53.44	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
126	20231207	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	-1000	5	-2.49	1815869500	45884	29.85	39000	40300	38850	52100	28150	40150	39575.21	2.74	0	7448	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6715	-29.33	17.90	12	0.27	-1335.00	2187.00	82312	20230907	-52.44	20845	20221207	87.81	82312	-52.44	20230907	21746	80.03	20230227	98200	-60.13	20230907	25450	53.83	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
127	20231207	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	-900	5	-2.24	1490431900	37579	24.45	39000	40300	38850	52100	28150	40150	39661.28	2.74	0	6411	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6732	-29.40	17.95	12	0.22	-1335.00	2187.00	82312	20230907	-52.32	20845	20221207	88.29	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	25450	54.22	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
128	20231207	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	39650	-500	5	-1.25	1090124650	27448	17.86	39000	40300	38850	52100	28150	40150	39715.98	2.74	0	5364	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6801	-29.70	18.13	12	0.16	-1335.00	2187.00	82312	20230907	-51.83	20845	20221207	90.21	82312	-51.83	20230907	21746	82.33	20230227	98200	-59.62	20230907	25450	55.80	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
129	20231207	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	39800	-350	5	-0.87	287044000	7297	4.75	39000	39950	38850	52100	28150	40150	39337.15	2.74	0	2006	42283	41216	39783	38716	37283	40500	38000	86	11950	500	28100	50	1	17152203	6827	-29.81	18.20	12	0.04	-1335.00	2187.00	82312	20230907	-51.65	20845	20221207	90.93	82312	-51.65	20230907	21746	83.02	20230227	98200	-59.47	20230907	25450	56.39	20221207	1.65	N	310210	500	85 억		469563	N	N	10	N	00	N
130	20231206	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	40150	-800	5	-1.95	5940648650	151022	91.39	40600	40850	38350	53200	28700	40950	39334.57	2.80	0	-11614	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6887	-30.07	18.36	12	0.88	-1335.00	2187.00	82312	20230907	-51.22	20845	20221207	92.61	82312	-51.22	20230907	21746	84.63	20230227	98200	-59.11	20230907	25450	57.76	20221207	1.75	N	310210	500	85 억		481028	N	N	10	N	00	N
131	20231206	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	-750	5	-1.83	5465635200	139243	84.27	40600	40850	38350	53200	28700	40950	39251.89	2.80	0	-11942	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6895	-30.11	18.38	12	0.81	-1335.00	2187.00	82312	20230907	-51.16	20845	20221207	92.85	82312	-51.16	20230907	21746	84.86	20230227	98200	-59.06	20230907	25450	57.96	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
132	20231206	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	39350	-1600	5	-3.91	4761937500	121569	73.57	40600	40850	38350	53200	28700	40950	39169.92	2.80	0	-11884	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6749	-29.48	17.99	12	0.71	-1335.00	2187.00	82312	20230907	-52.19	20845	20221207	88.77	82312	-52.19	20230907	21746	80.95	20230227	98200	-59.93	20230907	25450	54.62	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
133	20231206	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-1900	5	-4.64	4355477700	111168	67.28	40600	40850	38350	53200	28700	40950	39178.44	2.80	0	-11379	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6698	-29.25	17.86	12	0.65	-1335.00	2187.00	82312	20230907	-52.56	20845	20221207	87.34	82312	-52.56	20230907	21746	79.57	20230227	98200	-60.23	20230907	25450	53.44	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
134	20231206	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	39250	-1700	5	-4.15	3902111450	99548	60.24	40600	40850	38350	53200	28700	40950	39197.41	2.80	0	-10227	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6732	-29.40	17.95	12	0.58	-1335.00	2187.00	82312	20230907	-52.32	20845	20221207	88.29	82312	-52.32	20230907	21746	80.49	20230227	98200	-60.03	20230907	25450	54.22	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
135	20231206	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	-1400	5	-3.42	3416542600	87234	52.79	40600	40850	38350	53200	28700	40950	39164.24	2.80	0	-8306	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6784	-29.63	18.08	12	0.51	-1335.00	2187.00	82312	20230907	-51.95	20845	20221207	89.73	82312	-51.95	20230907	21746	81.87	20230227	98200	-59.73	20230907	25450	55.40	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
136	20231206	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	-2250	5	-5.49	2487969250	63371	38.35	40600	40850	38350	53200	28700	40950	39259.04	2.80	0	-9761	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6638	-28.99	17.70	12	0.37	-1335.00	2187.00	82312	20230907	-52.98	20845	20221207	85.66	82312	-52.98	20230907	21746	77.96	20230227	98200	-60.59	20230907	25450	52.06	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
137	20231206	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	-950	5	-2.32	603966450	15103	9.14	40600	40850	39350	53200	28700	40950	39986.64	2.80	0	125	44350	42650	41800	40100	39250	42225	39675	86	12250	500	28660	50	1	17152203	6861	-29.96	18.29	12	0.09	-1335.00	2187.00	82312	20230907	-51.40	20845	20221207	91.89	82312	-51.40	20230907	21746	83.94	20230227	98200	-59.27	20230907	25450	57.17	20221207	1.75	N	310210	500	85 억		481028	N	N	41	N	00	N
138	20231205	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	40950	-700	5	-1.68	6648085900	158485	41.21	42350	43500	40950	54100	29200	41650	41951.11	2.73	0	13305	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7024	-30.67	18.72	12	0.92	-1335.00	2187.00	82312	20230907	-50.25	20845	20221207	96.45	82312	-50.25	20230907	21746	88.31	20230227	98200	-58.30	20230907	25450	60.90	20221207	1.72	N	310210	500	85 억		468835	N	N	41	N	00	N
139	20231205	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	41100	-550	5	-1.32	6245725850	148680	38.66	42350	43500	40950	54100	29200	41650	42007.87	2.73	0	11460	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7050	-30.79	18.79	12	0.87	-1335.00	2187.00	82312	20230907	-50.07	20845	20221207	97.17	82312	-50.07	20230907	21746	89.00	20230227	98200	-58.15	20230907	25450	61.49	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
140	20231205	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	41550	-100	5	-0.24	5337992000	126664	32.93	42350	43500	40950	54100	29200	41650	42142.97	2.73	0	10919	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7127	-31.12	19.00	12	0.74	-1335.00	2187.00	82312	20230907	-49.52	20845	20221207	99.33	82312	-49.52	20230907	21746	91.07	20230227	98200	-57.69	20230907	25450	63.26	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
141	20231205	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	41900	250	2	0.60	4768625250	112956	29.37	42350	43500	40950	54100	29200	41650	42216.71	2.73	0	10194	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7187	-31.39	19.16	12	0.66	-1335.00	2187.00	82312	20230907	-49.10	20845	20221207	101.01	82312	-49.10	20230907	21746	92.68	20230227	98200	-57.33	20230907	25450	64.64	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
142	20231205	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	100	2	0.24	4564246950	108087	28.10	42350	43500	40950	54100	29200	41650	42227.58	2.73	0	10326	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7161	-31.27	19.09	12	0.63	-1335.00	2187.00	82312	20230907	-49.28	20845	20221207	100.29	82312	-49.28	20230907	21746	91.99	20230227	98200	-57.48	20230907	25450	64.05	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
143	20231205	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	42450	800	2	1.92	4238473950	100359	26.09	42350	43500	40950	54100	29200	41650	42233.18	2.73	0	10011	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7281	-31.80	19.41	12	0.59	-1335.00	2187.00	82312	20230907	-48.43	20845	20221207	103.65	82312	-48.43	20230907	21746	95.21	20230227	98200	-56.77	20230907	25450	66.80	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
144	20231205	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	41600	-50	5	-0.12	2799922950	65875	17.13	42350	43500	41250	54100	29200	41650	42503.70	2.73	0	109	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7135	-31.16	19.02	12	0.38	-1335.00	2187.00	82312	20230907	-49.46	20845	20221207	99.57	82312	-49.46	20230907	21746	91.30	20230227	98200	-57.64	20230907	25450	63.46	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
145	20231205	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	1300	2	3.12	767163150	17932	4.66	42350	43400	42150	54100	29200	41650	42782.43	2.73	0	889	46650	44150	40050	37550	33450	45400	38800	86	12450	500	29150	50	1	17152203	7367	-32.17	19.64	12	0.10	-1335.00	2187.00	82312	20230907	-47.82	20845	20221207	106.04	82312	-47.82	20230907	21746	97.51	20230227	98200	-56.26	20230907	25450	68.76	20221207	1.72	N	310210	500	85 억		468835	N	N	19	N	00	N
146	20231204	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	41650	400	2	0.97	15161755100	382523	156.72	38500	42550	35950	53600	28900	41250	39634.67	2.78	0	30271	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	7144	-31.20	19.04	12	2.23	-1335.00	2187.00	82312	20230907	-49.40	20845	20221207	99.81	82312	-49.40	20230907	21746	91.53	20230227	98200	-57.59	20230907	25450	63.65	20221207	1.74	N	310210	500	85 억		476106	N	N	19	N	00	N
147	20231204	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	41900	650	2	1.58	14832587550	374632	153.49	38500	42550	35950	53600	28900	41250	39592.39	2.78	0	31033	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	7187	-31.39	19.16	12	2.18	-1335.00	2187.00	82312	20230907	-49.10	20845	20221207	101.01	82312	-49.10	20230907	21746	92.68	20230227	98200	-57.33	20230907	25450	64.64	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
148	20231204	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	42100	850	2	2.06	13919707250	352849	144.57	38500	42550	35950	53600	28900	41250	39449.44	2.78	0	27455	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	7221	-31.54	19.25	12	2.06	-1335.00	2187.00	82312	20230907	-48.85	20845	20221207	101.97	82312	-48.85	20230907	21746	93.60	20230227	98200	-57.13	20230907	25450	65.42	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
149	20231204	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	500	2	1.21	12904522650	328762	134.70	38500	42450	35950	53600	28900	41250	39251.83	2.78	0	19705	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	7161	-31.27	19.09	12	1.92	-1335.00	2187.00	82312	20230907	-49.28	20845	20221207	100.29	82312	-49.28	20230907	21746	91.99	20230227	98200	-57.48	20230907	25450	64.05	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
150	20231204	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	41400	150	2	0.36	11592530400	297351	121.83	38500	41550	35950	53600	28900	41250	38985.96	2.78	0	14353	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	7101	-31.01	18.93	12	1.73	-1335.00	2187.00	82312	20230907	-49.70	20845	20221207	98.61	82312	-49.70	20230907	21746	90.38	20230227	98200	-57.84	20230907	25450	62.67	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
151	20231204	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	-1000	5	-2.42	10010648300	258678	105.98	38500	40650	35950	53600	28900	41250	38699.20	2.78	0	6360	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	6904	-30.15	18.40	12	1.51	-1335.00	2187.00	82312	20230907	-51.10	20845	20221207	93.09	82312	-51.10	20230907	21746	85.09	20230227	98200	-59.01	20230907	25450	58.15	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
152	20231204	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	-1850	5	-4.48	8007808550	207598	85.06	38500	40650	35950	53600	28900	41250	38573.54	2.78	0	-2449	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	6758	-29.51	18.02	12	1.21	-1335.00	2187.00	82312	20230907	-52.13	20845	20221207	89.01	82312	-52.13	20230907	21746	81.18	20230227	98200	-59.88	20230907	25450	54.81	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
153	20231204	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	37300	-3950	5	-9.58	3488466800	92425	37.87	38500	38600	35950	53600	28900	41250	37743.49	2.78	0	-4663	44683	42966	41733	40016	38783	42350	39400	86	12350	500	28870	50	1	17152203	6398	-27.94	17.06	12	0.54	-1335.00	2187.00	82312	20230907	-54.68	20845	20221207	78.94	82312	-54.68	20230907	21746	71.53	20230227	98200	-62.02	20230907	25450	46.56	20221207	1.74	N	310210	500	85 억		476106	N	N	112	N	00	N
154	20231201	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	41250	-2800	5	-6.36	8324225800	198504	106.14	43300	43450	40500	57200	30850	44050	41935.60	3.17	0	-24178	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7075	-30.90	18.86	12	1.16	-1335.00	2187.00	82312	20230907	-49.89	20845	20221207	97.89	82312	-49.89	20230907	21746	89.69	20230227	98200	-57.99	20230907	25450	62.08	20221207	1.73	N	310210	500	85 억		544271	N	N	112	N	00	N
155	20231201	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	-2600	5	-5.90	7948383600	189408	101.28	43300	43450	40500	57200	30850	44050	41962.70	3.17	0	-21858	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7110	-31.05	18.95	12	1.10	-1335.00	2187.00	82312	20230907	-49.64	20845	20221207	98.85	82312	-49.64	20230907	21746	90.61	20230227	98200	-57.79	20230907	25450	62.87	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N
156	20231201	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	-2200	5	-4.99	6956950450	165594	88.55	43300	43450	40500	57200	30850	44050	42010.24	3.17	0	-13218	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7178	-31.35	19.14	12	0.97	-1335.00	2187.00	82312	20230907	-49.16	20845	20221207	100.77	82312	-49.16	20230907	21746	92.45	20230227	98200	-57.38	20230907	25450	64.44	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N
157	20231201	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	42150	-1900	5	-4.31	6415697150	152694	81.65	43300	43450	40500	57200	30850	44050	42014.70	3.17	0	-6589	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7230	-31.57	19.27	12	0.89	-1335.00	2187.00	82312	20230907	-48.79	20845	20221207	102.21	82312	-48.79	20230907	21746	93.83	20230227	98200	-57.08	20230907	25450	65.62	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N
158	20231201	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	42650	-1400	5	-3.18	5666037050	134944	72.16	43300	43450	40500	57200	30850	44050	41985.77	3.17	0	-5270	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7315	-31.95	19.50	12	0.79	-1335.00	2187.00	82312	20230907	-48.18	20845	20221207	104.61	82312	-48.18	20230907	21746	96.13	20230227	98200	-56.57	20230907	25450	67.58	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N
159	20231201	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	42250	-1800	5	-4.09	4932167000	117642	62.90	43300	43450	40500	57200	30850	44050	41922.51	3.17	0	-3770	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7247	-31.65	19.32	12	0.69	-1335.00	2187.00	82312	20230907	-48.67	20845	20221207	102.69	82312	-48.67	20230907	21746	94.29	20230227	98200	-56.98	20230907	25450	66.01	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N
160	20231201	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	-2250	5	-5.11	3971965400	94767	50.67	43300	43450	40500	57200	30850	44050	41909.57	3.17	0	-6569	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7170	-31.31	19.11	12	0.55	-1335.00	2187.00	82312	20230907	-49.22	20845	20221207	100.53	82312	-49.22	20230907	21746	92.22	20230227	98200	-57.43	20230907	25450	64.24	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N
161	20231201	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	42900	-1150	5	-2.61	916780350	21354	11.42	43300	43450	42550	57200	30850	44050	42924.58	3.17	0	1916	45983	45016	43083	42116	40183	45500	42600	86	13150	500	30830	50	1	17152203	7358	-32.13	19.62	12	0.12	-1335.00	2187.00	82312	20230907	-47.88	20845	20221207	105.80	82312	-47.88	20230907	21746	97.28	20230227	98200	-56.31	20230907	25450	68.57	20221207	1.73	N	310210	500	85 억		544271	N	N	806	N	00	N