KissMeData/032300/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	160429	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
3	20231229	150426	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
4	20231229	140426	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
5	20231229	130426	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
6	20231229	120426	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
7	20231229	110411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
8	20231229	100414	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
9	20231229	090414	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1883219950	80498	105.97	22850	23750	22600	29600	16000	22800	23391.29	0.73	-4032	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.74	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		79316	N	N	0	N	00	N
10	20231228	160410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1862815900	79635	104.84	22850	23750	22600	29600	16000	22800	23391.29	0.76	0	-4644	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.73	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
11	20231228	150414	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	750	2	3.29	1666001650	71290	93.85	22850	23750	22600	29600	16000	22800	23369.53	0.76	0	-1798	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2569	-228.64	4.29	12	0.65	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	29450	-20.03	20231206	15020	56.79	20230727	29450	-20.03	20231206	15020	56.79	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
12	20231228	140409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23450	650	2	2.85	1438649000	61616	81.12	22850	23750	22600	29600	16000	22800	23348.81	0.76	0	-587	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2558	-227.67	4.28	12	0.56	-103.00	5484.00	29450	20231206	-20.37	15020	20230727	56.13	29450	-20.37	20231206	15020	56.13	20230727	29450	-20.37	20231206	15020	56.13	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
13	20231228	130411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	850	2	3.73	1111854300	47762	62.88	22850	23700	22600	29600	16000	22800	23279.27	0.76	0	3040	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2579	-229.61	4.31	12	0.44	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
14	20231228	120412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23500	700	2	3.07	925107450	39830	52.43	22850	23500	22600	29600	16000	22800	23226.62	0.76	0	3196	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2563	-228.16	4.29	12	0.37	-103.00	5484.00	29450	20231206	-20.20	15020	20230727	56.46	29450	-20.20	20231206	15020	56.46	20230727	29450	-20.20	20231206	15020	56.46	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
15	20231228	110411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23300	500	2	2.19	740470200	31947	42.06	22850	23500	22600	29600	16000	22800	23178.33	0.76	0	159	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2541	-226.21	4.25	12	0.29	-103.00	5484.00	29450	20231206	-20.88	15020	20230727	55.13	29450	-20.88	20231206	15020	55.13	20230727	29450	-20.88	20231206	15020	55.13	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
16	20231228	100408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23300	500	2	2.19	513659200	22236	29.27	22850	23400	22600	29600	16000	22800	23100.63	0.76	0	-2029	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2541	-226.21	4.25	12	0.20	-103.00	5484.00	29450	20231206	-20.88	15020	20230727	55.13	29450	-20.88	20231206	15020	55.13	20230727	29450	-20.88	20231206	15020	55.13	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
17	20231228	090409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22700	-100	5	-0.44	67073150	2935	3.86	22850	22900	22700	29600	16000	22800	22853.24	0.76	0	95	24066	23432	22716	22082	21366	23750	22400	55	6800	500	15960	50	1	10906701	2476	-220.39	4.14	12	0.03	-103.00	5484.00	29450	20231206	-22.92	15020	20230727	51.13	29450	-22.92	20231206	15020	51.13	20230727	29450	-22.92	20231206	15020	51.13	20230727	4.67	N	032300	500	54 억		83348	N	N	0	N	00	N
18	20231227	160408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22800	450	2	2.01	1713021650	74883	73.72	22150	23350	22000	29050	15650	22350	22877.09	0.71	0	6505	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2487	-221.36	4.16	12	0.69	-103.00	5484.00	29450	20231206	-22.58	15020	20230727	51.80	29450	-22.58	20231206	15020	51.80	20230727	29450	-22.58	20231206	15020	51.80	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
19	20231227	150413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	400	2	1.79	1625614600	71048	69.95	22150	23350	22000	29050	15650	22350	22881.66	0.71	0	6595	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2481	-220.87	4.15	12	0.65	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	29450	-22.75	20231206	15020	51.46	20230727	29450	-22.75	20231206	15020	51.46	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
20	20231227	140411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	400	2	1.79	1467426750	64081	63.09	22150	23350	22000	29050	15650	22350	22900.88	0.71	0	6110	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2481	-220.87	4.15	12	0.59	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	29450	-22.75	20231206	15020	51.46	20230727	29450	-22.75	20231206	15020	51.46	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
21	20231227	130408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23000	650	2	2.91	1277519200	55811	54.95	22150	23350	22000	29050	15650	22350	22891.59	0.71	0	7269	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2509	-223.30	4.19	12	0.51	-103.00	5484.00	29450	20231206	-21.90	15020	20230727	53.13	29450	-21.90	20231206	15020	53.13	20230727	29450	-21.90	20231206	15020	53.13	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
22	20231227	120407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	750	2	3.36	1110808700	48533	47.78	22150	23350	22000	29050	15650	22350	22889.41	0.71	0	6763	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2519	-224.27	4.21	12	0.44	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	29450	-21.56	20231206	15020	53.79	20230727	29450	-21.56	20231206	15020	53.79	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
23	20231227	110411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22900	550	2	2.46	968896800	42379	41.72	22150	23350	22000	29050	15650	22350	22864.53	0.71	0	5439	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2498	-222.33	4.18	12	0.39	-103.00	5484.00	29450	20231206	-22.24	15020	20230727	52.46	29450	-22.24	20231206	15020	52.46	20230727	29450	-22.24	20231206	15020	52.46	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
24	20231227	100411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22650	300	2	1.34	412806950	18289	18.01	22150	22900	22000	29050	15650	22350	22573.20	0.71	0	4038	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2470	-219.90	4.13	12	0.17	-103.00	5484.00	29450	20231206	-23.09	15020	20230727	50.80	29450	-23.09	20231206	15020	50.80	20230727	29450	-23.09	20231206	15020	50.80	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
25	20231227	090411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	100	2	0.45	113005150	5079	5.00	22150	22500	22000	29050	15650	22350	22246.35	0.71	0	828	24050	23200	22700	21850	21350	22950	21600	55	6700	500	15640	50	1	10906701	2449	-217.96	4.09	12	0.05	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	29450	-23.77	20231206	15020	49.47	20230727	29450	-23.77	20231206	15020	49.47	20230727	4.78	N	032300	500	54 억		76939	N	N	0	N	00	N
26	20231226	160411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	-400	5	-1.76	2301699150	100533	76.05	22800	23550	22200	29550	15950	22750	22898.96	0.78	0	-8349	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2438	-216.99	4.08	12	0.92	-103.00	5484.00	29450	20231206	-24.11	15020	20230727	48.80	29450	-24.11	20231206	15020	48.80	20230727	29450	-24.11	20231206	15020	48.80	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
27	20231226	150409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-250	5	-1.10	1972094200	85822	64.92	22800	23550	22450	29550	15950	22750	22979.26	0.78	0	-12639	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2454	-218.45	4.10	12	0.79	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	29450	-23.60	20231206	15020	49.80	20230727	29450	-23.60	20231206	15020	49.80	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
28	20231226	140411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-150	5	-0.66	1784587750	77509	58.63	22800	23550	22500	29550	15950	22750	23024.76	0.78	0	-12479	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2465	-219.42	4.12	12	0.71	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	29450	-23.26	20231206	15020	50.47	20230727	29450	-23.26	20231206	15020	50.47	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
29	20231226	130411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-150	5	-0.66	1671188350	72515	54.85	22800	23550	22500	29550	15950	22750	23046.67	0.78	0	-11561	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2465	-219.42	4.12	12	0.66	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	29450	-23.26	20231206	15020	50.47	20230727	29450	-23.26	20231206	15020	50.47	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
30	20231226	120410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	-200	5	-0.88	1551798650	67225	50.85	22800	23550	22500	29550	15950	22750	23084.35	0.78	0	-11669	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2459	-218.93	4.11	12	0.62	-103.00	5484.00	29450	20231206	-23.43	15020	20230727	50.13	29450	-23.43	20231206	15020	50.13	20230727	29450	-23.43	20231206	15020	50.13	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
31	20231226	110413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22950	200	2	0.88	1205640450	52031	39.36	22800	23550	22800	29550	15950	22750	23172.71	0.78	0	-6619	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2503	-222.82	4.18	12	0.48	-103.00	5484.00	29450	20231206	-22.07	15020	20230727	52.80	29450	-22.07	20231206	15020	52.80	20230727	29450	-22.07	20231206	15020	52.80	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
32	20231226	100410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22950	200	2	0.88	1056046800	45530	34.44	22800	23550	22800	29550	15950	22750	23195.89	0.78	0	-4795	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2503	-222.82	4.18	12	0.42	-103.00	5484.00	29450	20231206	-22.07	15020	20230727	52.80	29450	-22.07	20231206	15020	52.80	20230727	29450	-22.07	20231206	15020	52.80	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
33	20231226	090411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23050	300	2	1.32	226985250	9815	7.42	22800	23400	22800	29550	15950	22750	23131.77	0.78	0	960	24250	23500	23000	22250	21750	23250	22000	55	6800	500	15920	50	1	10906701	2514	-223.79	4.20	12	0.09	-103.00	5484.00	29450	20231206	-21.73	15020	20230727	53.46	29450	-21.73	20231206	15020	53.46	20230727	29450	-21.73	20231206	15020	53.46	20230727	4.78	N	032300	500	54 억		85391	N	N	0	N	00	N
34	20231222	160405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-750	5	-3.19	2991910500	129722	122.73	23400	23750	22500	30550	16450	23500	23064.82	0.53	0	27947	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2481	-220.87	4.15	12	1.19	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	29450	-22.75	20231206	15020	51.46	20230727	29450	-22.75	20231206	15020	51.46	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
35	20231222	150405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-750	5	-3.19	2659603550	115068	108.86	23400	23750	22600	30550	16450	23500	23113.32	0.53	0	26967	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2481	-220.87	4.15	12	1.06	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	29450	-22.75	20231206	15020	51.46	20230727	29450	-22.75	20231206	15020	51.46	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
36	20231222	140403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	-400	5	-1.70	1833220300	78845	74.59	23400	23750	23000	30550	16450	23500	23250.94	0.53	0	19235	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2519	-224.27	4.21	12	0.72	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	29450	-21.56	20231206	15020	53.79	20230727	29450	-21.56	20231206	15020	53.79	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
37	20231222	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23150	-350	5	-1.49	1392258050	59727	56.51	23400	23750	23000	30550	16450	23500	23310.36	0.53	0	14003	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2525	-224.76	4.22	12	0.55	-103.00	5484.00	29450	20231206	-21.39	15020	20230727	54.13	29450	-21.39	20231206	15020	54.13	20230727	29450	-21.39	20231206	15020	54.13	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
38	20231222	120402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23150	-350	5	-1.49	1245980850	53422	50.54	23400	23750	23000	30550	16450	23500	23323.37	0.53	0	12194	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2525	-224.76	4.22	12	0.49	-103.00	5484.00	29450	20231206	-21.39	15020	20230727	54.13	29450	-21.39	20231206	15020	54.13	20230727	29450	-21.39	20231206	15020	54.13	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
39	20231222	110404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23050	-450	5	-1.91	821649300	35082	33.19	23400	23750	23000	30550	16450	23500	23420.82	0.53	0	2532	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2514	-223.79	4.20	12	0.32	-103.00	5484.00	29450	20231206	-21.73	15020	20230727	53.46	29450	-21.73	20231206	15020	53.46	20230727	29450	-21.73	20231206	15020	53.46	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
40	20231222	100402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	150	2	0.64	453640550	19277	18.24	23400	23750	23400	30550	16450	23500	23532.74	0.53	0	3479	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2579	-229.61	4.31	12	0.18	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
41	20231222	090403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23600	100	2	0.43	56167400	2396	2.27	23400	23600	23400	30550	16450	23500	23442.15	0.53	0	675	25300	24400	23950	23050	22600	24175	22825	55	7050	500	16450	50	1	10906701	2574	-229.13	4.30	12	0.02	-103.00	5484.00	29450	20231206	-19.86	15020	20230727	57.12	29450	-19.86	20231206	15020	57.12	20230727	29450	-19.86	20231206	15020	57.12	20230727	4.75	N	032300	500	54 억		57444	N	N	0	N	00	N
42	20231221	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23500	-800	5	-3.29	2484450200	103507	73.37	23950	24850	23500	31550	17050	24300	24008.41	0.62	0	-10315	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2563	-228.16	4.29	12	0.95	-103.00	5484.00	29450	20231206	-20.20	15020	20230727	56.46	29450	-20.20	20231206	15020	56.46	20230727	29450	-20.20	20231206	15020	56.46	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
43	20231221	150402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23600	-700	5	-2.88	2215716700	92086	65.27	23950	24850	23500	31550	17050	24300	24061.11	0.62	0	-10261	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2574	-229.13	4.30	12	0.84	-103.00	5484.00	29450	20231206	-19.86	15020	20230727	57.12	29450	-19.86	20231206	15020	57.12	20230727	29450	-19.86	20231206	15020	57.12	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
44	20231221	140400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	-600	5	-2.47	1822104800	75424	53.46	23950	24850	23650	31550	17050	24300	24157.96	0.62	0	-9953	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2585	-230.10	4.32	12	0.69	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	29450	-19.52	20231206	15020	57.79	20230727	29450	-19.52	20231206	15020	57.79	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
45	20231221	130403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	-400	5	-1.65	1506184350	62161	44.06	23950	24850	23700	31550	17050	24300	24230.26	0.62	0	-8445	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2607	-232.04	4.36	12	0.57	-103.00	5484.00	29450	20231206	-18.85	15020	20230727	59.12	29450	-18.85	20231206	15020	59.12	20230727	29450	-18.85	20231206	15020	59.12	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
46	20231221	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24050	-250	5	-1.03	1362658650	56178	39.82	23950	24850	23700	31550	17050	24300	24256.01	0.62	0	-7604	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2623	-233.50	4.39	12	0.52	-103.00	5484.00	29450	20231206	-18.34	15020	20230727	60.12	29450	-18.34	20231206	15020	60.12	20230727	29450	-18.34	20231206	15020	60.12	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
47	20231221	110403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	-550	5	-2.26	1259691400	51887	36.78	23950	24850	23700	31550	17050	24300	24277.55	0.62	0	-6922	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2590	-230.58	4.33	12	0.48	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	29450	-19.35	20231206	15020	58.12	20230727	29450	-19.35	20231206	15020	58.12	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
48	20231221	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24250	-50	5	-0.21	727091850	29759	21.09	23950	24850	23950	31550	17050	24300	24433.14	0.62	0	-2550	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2645	-235.44	4.42	12	0.27	-103.00	5484.00	29450	20231206	-17.66	15020	20230727	61.45	29450	-17.66	20231206	15020	61.45	20230727	29450	-17.66	20231206	15020	61.45	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
49	20231221	090402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24200	-100	5	-0.41	64067000	2665	1.89	23950	24250	23950	31550	17050	24300	24029.49	0.62	0	277	25300	24800	24550	24050	23800	24675	23925	55	7250	500	17010	50	1	10906701	2639	-234.95	4.41	12	0.02	-103.00	5484.00	29450	20231206	-17.83	15020	20230727	61.12	29450	-17.83	20231206	15020	61.12	20230727	29450	-17.83	20231206	15020	61.12	20230727	4.66	N	032300	500	54 억		67942	N	N	0	N	00	N
50	20231220	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	-800	5	-3.19	3418787900	138734	57.20	25000	25050	24300	32600	17600	25100	24647.04	0.74	0	-13211	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2650	-235.92	4.43	12	1.27	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	29450	-17.49	20231206	15020	61.78	20230727	29450	-17.49	20231206	15020	61.78	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
51	20231220	150423	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24450	-650	5	-2.59	3039236750	123141	50.77	25000	25050	24400	32600	17600	25100	24680.40	0.74	0	-11780	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2667	-237.38	4.46	12	1.13	-103.00	5484.00	29450	20231206	-16.98	15020	20230727	62.78	29450	-16.98	20231206	15020	62.78	20230727	29450	-16.98	20231206	15020	62.78	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
52	20231220	140427	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24600	-500	5	-1.99	2584408100	104591	43.12	25000	25050	24450	32600	17600	25100	24709.06	0.74	0	-6441	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2683	-238.83	4.49	12	0.96	-103.00	5484.00	29450	20231206	-16.47	15020	20230727	63.78	29450	-16.47	20231206	15020	63.78	20230727	29450	-16.47	20231206	15020	63.78	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
53	20231220	130425	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24550	-550	5	-2.19	2434978550	98525	40.62	25000	25050	24450	32600	17600	25100	24713.69	0.74	0	-5243	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2678	-238.35	4.48	12	0.90	-103.00	5484.00	29450	20231206	-16.64	15020	20230727	63.45	29450	-16.64	20231206	15020	63.45	20230727	29450	-16.64	20231206	15020	63.45	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
54	20231220	120400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24600	-500	5	-1.99	2041626600	82489	34.01	25000	25050	24500	32600	17600	25100	24749.61	0.74	0	231	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2683	-238.83	4.49	12	0.76	-103.00	5484.00	29450	20231206	-16.47	15020	20230727	63.78	29450	-16.47	20231206	15020	63.78	20230727	29450	-16.47	20231206	15020	63.78	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
55	20231220	110403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	-200	5	-0.80	1667350800	67337	27.76	25000	25050	24500	32600	17600	25100	24760.48	0.74	0	4608	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2716	-241.75	4.54	12	0.62	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	29450	-15.45	20231206	15020	65.78	20230727	29450	-15.45	20231206	15020	65.78	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
56	20231220	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24650	-450	5	-1.79	1275752300	51582	21.27	25000	25050	24500	32600	17600	25100	24731.36	0.74	0	3374	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2689	-239.32	4.49	12	0.47	-103.00	5484.00	29450	20231206	-16.30	15020	20230727	64.11	29450	-16.30	20231206	15020	64.11	20230727	29450	-16.30	20231206	15020	64.11	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
57	20231220	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24700	-400	5	-1.59	273508400	11040	4.55	25000	25050	24500	32600	17600	25100	24769.49	0.74	0	-790	26333	25716	24483	23866	22633	26025	24175	55	7500	500	17570	50	1	10906701	2694	-239.81	4.50	12	0.10	-103.00	5484.00	29450	20231206	-16.13	15020	20230727	64.45	29450	-16.13	20231206	15020	64.45	20230727	29450	-16.13	20231206	15020	64.45	20230727	4.61	N	032300	500	54 억		81211	N	N	0	N	00	N
58	20231219	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25100	1150	2	4.80	5740780450	235571	257.76	23900	25100	23250	31100	16800	23950	24361.49	0.87	0	-14195	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2738	-243.69	4.58	12	2.16	-103.00	5484.00	29450	20231206	-14.77	15020	20230727	67.11	29450	-14.77	20231206	15020	67.11	20230727	29450	-14.77	20231206	15020	67.11	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
59	20231219	150403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	950	2	3.97	4481024150	185187	202.63	23900	24950	23250	31100	16800	23950	24197.46	0.87	0	-9634	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2716	-241.75	4.54	12	1.70	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	29450	-15.45	20231206	15020	65.78	20230727	29450	-15.45	20231206	15020	65.78	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
60	20231219	140401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	350	2	1.46	2346369200	98414	107.68	23900	24350	23250	31100	16800	23950	23841.68	0.87	0	2518	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2650	-235.92	4.43	12	0.90	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	29450	-17.49	20231206	15020	61.78	20230727	29450	-17.49	20231206	15020	61.78	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
61	20231219	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	0	3	0.00	1847078850	77731	85.05	23900	24100	23250	31100	16800	23950	23762.14	0.87	0	3624	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2612	-232.52	4.37	12	0.71	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	29450	-18.68	20231206	15020	59.45	20230727	29450	-18.68	20231206	15020	59.45	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
62	20231219	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	0	3	0.00	1648107600	69382	75.92	23900	24100	23250	31100	16800	23950	23753.75	0.87	0	5624	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2612	-232.52	4.37	12	0.64	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	29450	-18.68	20231206	15020	59.45	20230727	29450	-18.68	20231206	15020	59.45	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
63	20231219	110403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24050	100	2	0.42	1404681300	59245	64.83	23900	24050	23250	31100	16800	23950	23709.18	0.87	0	4823	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2623	-233.50	4.39	12	0.54	-103.00	5484.00	29450	20231206	-18.34	15020	20230727	60.12	29450	-18.34	20231206	15020	60.12	20230727	29450	-18.34	20231206	15020	60.12	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
64	20231219	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	-50	5	-0.21	1154339500	48763	53.36	23900	24050	23250	31100	16800	23950	23671.72	0.87	0	3727	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2607	-232.04	4.36	12	0.45	-103.00	5484.00	29450	20231206	-18.85	15020	20230727	59.12	29450	-18.85	20231206	15020	59.12	20230727	29450	-18.85	20231206	15020	59.12	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
65	20231219	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	-300	5	-1.25	234183650	9863	10.79	23900	23950	23550	31100	16800	23950	23740.94	0.87	0	-1092	24383	24166	23833	23616	23283	24275	23725	55	7150	500	16760	50	1	10906701	2579	-229.61	4.31	12	0.09	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	29450	-19.69	20231206	15020	57.46	20230727	29450	-19.69	20231206	15020	57.46	20230727	4.60	N	032300	500	54 억		95308	N	N	0	N	00	N
66	20231218	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	200	2	0.84	2112342400	88622	49.23	23750	24050	23500	30850	16650	23750	23835.48	0.85	0	2255	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2612	-232.52	4.37	12	0.81	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	29450	-18.68	20231206	15020	59.45	20230727	29450	-18.68	20231206	15020	59.45	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
67	20231218	150400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24000	250	2	1.05	1832678950	76942	42.74	23750	24050	23500	30850	16650	23750	23819.11	0.85	0	3815	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2618	-233.01	4.38	12	0.71	-103.00	5484.00	29450	20231206	-18.51	15020	20230727	59.79	29450	-18.51	20231206	15020	59.79	20230727	29450	-18.51	20231206	15020	59.79	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
68	20231218	140359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	200	2	0.84	1513240500	63586	35.32	23750	24050	23500	30850	16650	23750	23798.45	0.85	0	3662	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2612	-232.52	4.37	12	0.58	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	29450	-18.68	20231206	15020	59.45	20230727	29450	-18.68	20231206	15020	59.45	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
69	20231218	130400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23900	150	2	0.63	1385729000	58258	32.36	23750	24050	23500	30850	16650	23750	23786.17	0.85	0	3020	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2607	-232.04	4.36	12	0.53	-103.00	5484.00	29450	20231206	-18.85	15020	20230727	59.12	29450	-18.85	20231206	15020	59.12	20230727	29450	-18.85	20231206	15020	59.12	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
70	20231218	120357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	0	3	0.00	1132297200	47626	26.46	23750	24050	23500	30850	16650	23750	23774.85	0.85	0	1629	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2590	-230.58	4.33	12	0.44	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	29450	-19.35	20231206	15020	58.12	20230727	29450	-19.35	20231206	15020	58.12	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
71	20231218	110359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	0	3	0.00	1033388650	43467	24.15	23750	24050	23500	30850	16650	23750	23774.18	0.85	0	1684	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2590	-230.58	4.33	12	0.40	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	29450	-19.35	20231206	15020	58.12	20230727	29450	-19.35	20231206	15020	58.12	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
72	20231218	100357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23850	100	2	0.42	780930750	32855	18.25	23750	24050	23500	30850	16650	23750	23769.10	0.85	0	1391	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2601	-231.55	4.35	12	0.30	-103.00	5484.00	29450	20231206	-19.02	15020	20230727	58.79	29450	-19.02	20231206	15020	58.79	20230727	29450	-19.02	20231206	15020	58.79	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
73	20231218	090356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	200	2	0.84	115872250	4871	2.71	23750	23950	23650	30850	16650	23750	23789.43	0.85	0	223	25216	24482	23916	23182	22616	24200	22900	55	7100	500	16620	50	1	10906701	2612	-232.52	4.37	12	0.04	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	29450	-18.68	20231206	15020	59.45	20230727	29450	-18.68	20231206	15020	59.45	20230727	4.54	N	032300	500	54 억		93042	N	N	0	N	00	N
74	20231215	160356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	-800	5	-3.26	4155598100	174706	85.59	24500	24650	23350	31900	17200	24550	23784.76	0.68	0	18985	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2590	-230.58	4.33	12	1.60	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	29450	-19.35	20231206	15020	58.12	20230727	29450	-19.35	20231206	15020	58.12	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
75	20231215	150359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	-750	5	-3.05	3713539600	156081	76.47	24500	24650	23350	31900	17200	24550	23790.59	0.68	0	12379	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2596	-231.07	4.34	12	1.43	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	29450	-19.19	20231206	15020	58.46	20230727	29450	-19.19	20231206	15020	58.46	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
76	20231215	140358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	-750	5	-3.05	3376268800	141881	69.51	24500	24650	23350	31900	17200	24550	23794.52	0.68	0	13749	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2596	-231.07	4.34	12	1.30	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	29450	-19.19	20231206	15020	58.46	20230727	29450	-19.19	20231206	15020	58.46	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
77	20231215	130357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24000	-550	5	-2.24	3057832650	128491	62.95	24500	24650	23350	31900	17200	24550	23795.86	0.68	0	19566	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2618	-233.01	4.38	12	1.18	-103.00	5484.00	29450	20231206	-18.51	15020	20230727	59.79	29450	-18.51	20231206	15020	59.79	20230727	29450	-18.51	20231206	15020	59.79	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
78	20231215	120356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	-600	5	-2.44	2798448100	117623	57.63	24500	24650	23350	31900	17200	24550	23789.29	0.68	0	19392	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2612	-232.52	4.37	12	1.08	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	29450	-18.68	20231206	15020	59.45	20230727	29450	-18.68	20231206	15020	59.45	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
79	20231215	110356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	-750	5	-3.05	2587343250	108759	53.28	24500	24650	23350	31900	17200	24550	23787.10	0.68	0	18041	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2596	-231.07	4.34	12	1.00	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	29450	-19.19	20231206	15020	58.46	20230727	29450	-19.19	20231206	15020	58.46	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
80	20231215	100358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	-750	5	-3.05	2042866150	85938	42.10	24500	24650	23350	31900	17200	24550	23768.04	0.68	0	8831	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2596	-231.07	4.34	12	0.79	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	29450	-19.19	20231206	15020	58.46	20230727	29450	-19.19	20231206	15020	58.46	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
81	20231215	090357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23850	-700	5	-2.85	545464000	22504	11.03	24500	24650	23700	31900	17200	24550	24233.34	0.68	0	-2272	25383	24966	24533	24116	23683	25175	24325	55	7350	500	17180	50	1	10906701	2601	-231.55	4.35	12	0.21	-103.00	5484.00	29450	20231206	-19.02	15020	20230727	58.79	29450	-19.02	20231206	15020	58.79	20230727	29450	-19.02	20231206	15020	58.79	20230727	4.37	N	032300	500	54 억		74052	N	N	0	N	00	N
82	20231214	160355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24550	200	2	0.82	4924881100	200712	77.80	24350	24950	24100	31650	17050	24350	24537.50	0.68	0	-372	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2678	-238.35	4.48	12	1.84	-103.00	5484.00	29450	20231206	-16.64	15020	20230727	63.45	29450	-16.64	20231206	15020	63.45	20230727	29450	-16.64	20231206	15020	63.45	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
83	20231214	150409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24650	300	2	1.23	4492233250	183085	70.96	24350	24950	24100	31650	17050	24350	24536.83	0.68	0	-1498	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2689	-239.32	4.49	12	1.68	-103.00	5484.00	29450	20231206	-16.30	15020	20230727	64.11	29450	-16.30	20231206	15020	64.11	20230727	29450	-16.30	20231206	15020	64.11	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
84	20231214	140406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24800	450	2	1.85	3915964250	159629	61.87	24350	24950	24100	31650	17050	24350	24532.23	0.68	0	-364	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2705	-240.78	4.52	12	1.46	-103.00	5484.00	29450	20231206	-15.79	15020	20230727	65.11	29450	-15.79	20231206	15020	65.11	20230727	29450	-15.79	20231206	15020	65.11	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
85	20231214	130403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24500	150	2	0.62	3384477350	138127	53.54	24350	24950	24100	31650	17050	24350	24503.20	0.68	0	-460	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2672	-237.86	4.47	12	1.27	-103.00	5484.00	29450	20231206	-16.81	15020	20230727	63.12	29450	-16.81	20231206	15020	63.12	20230727	29450	-16.81	20231206	15020	63.12	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
86	20231214	120411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24400	50	2	0.21	3003066800	122588	47.52	24350	24950	24100	31650	17050	24350	24497.83	0.68	0	103	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2661	-236.89	4.45	12	1.12	-103.00	5484.00	29450	20231206	-17.15	15020	20230727	62.45	29450	-17.15	20231206	15020	62.45	20230727	29450	-17.15	20231206	15020	62.45	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
87	20231214	110358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24450	100	2	0.41	2609550650	106452	41.26	24350	24950	24100	31650	17050	24350	24514.64	0.68	0	1532	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2667	-237.38	4.46	12	0.98	-103.00	5484.00	29450	20231206	-16.98	15020	20230727	62.78	29450	-16.98	20231206	15020	62.78	20230727	29450	-16.98	20231206	15020	62.78	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
88	20231214	100353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24650	300	2	1.23	1996354150	81509	31.59	24350	24950	24100	31650	17050	24350	24493.31	0.68	0	2721	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2689	-239.32	4.49	12	0.75	-103.00	5484.00	29450	20231206	-16.30	15020	20230727	64.11	29450	-16.30	20231206	15020	64.11	20230727	29450	-16.30	20231206	15020	64.11	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
89	20231214	090343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	-50	5	-0.21	328521200	13490	5.23	24350	24550	24100	31650	17050	24350	24353.06	0.68	0	-323	26050	25200	24700	23850	23350	24950	23600	55	7300	500	17040	50	1	10906701	2650	-235.92	4.43	12	0.12	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	29450	-17.49	20231206	15020	61.78	20230727	29450	-17.49	20231206	15020	61.78	20230727	4.42	N	032300	500	54 억		74409	N	N	0	N	00	N
90	20231213	160354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24350	-950	5	-3.75	6124465600	246812	49.92	24850	25550	24200	32850	17750	25300	24815.71	0.61	0	8126	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2656	-236.41	4.44	12	2.26	-103.00	5484.00	29450	20231206	-17.32	15020	20230727	62.12	29450	-17.32	20231206	15020	62.12	20230727	29450	-17.32	20231206	15020	62.12	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
91	20231213	150404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24350	-950	5	-3.75	5487779450	220678	44.64	24850	25550	24200	32850	17750	25300	24867.46	0.61	0	-1704	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2656	-236.41	4.44	12	2.02	-103.00	5484.00	29450	20231206	-17.32	15020	20230727	62.12	29450	-17.32	20231206	15020	62.12	20230727	29450	-17.32	20231206	15020	62.12	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
92	20231213	140404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	-400	5	-1.58	4350716250	174317	35.26	24850	25550	24450	32850	17750	25300	24958.29	0.61	0	-6617	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2716	-241.75	4.54	12	1.60	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	29450	-15.45	20231206	15020	65.78	20230727	29450	-15.45	20231206	15020	65.78	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
93	20231213	130401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25050	-250	5	-0.99	3975913100	159242	32.21	24850	25550	24450	32850	17750	25300	24967.37	0.61	0	-7421	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2732	-243.20	4.57	12	1.46	-103.00	5484.00	29450	20231206	-14.94	15020	20230727	66.78	29450	-14.94	20231206	15020	66.78	20230727	29450	-14.94	20231206	15020	66.78	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
94	20231213	120402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	-400	5	-1.58	3711810550	148659	30.07	24850	25550	24450	32850	17750	25300	24968.22	0.61	0	-7298	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2716	-241.75	4.54	12	1.36	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	29450	-15.45	20231206	15020	65.78	20230727	29450	-15.45	20231206	15020	65.78	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
95	20231213	110402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24800	-500	5	-1.98	3313491000	132540	26.81	24850	25550	24450	32850	17750	25300	24999.52	0.61	0	-5951	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2705	-240.78	4.52	12	1.22	-103.00	5484.00	29450	20231206	-15.79	15020	20230727	65.11	29450	-15.79	20231206	15020	65.11	20230727	29450	-15.79	20231206	15020	65.11	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
96	20231213	100406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24850	-450	5	-1.78	2576968250	102681	20.77	24850	25550	24650	32850	17750	25300	25096.48	0.61	0	-6507	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2710	-241.26	4.53	12	0.94	-103.00	5484.00	29450	20231206	-15.62	15020	20230727	65.45	29450	-15.62	20231206	15020	65.45	20230727	29450	-15.62	20231206	15020	65.45	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
97	20231213	090357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25100	-200	5	-0.79	517243500	20714	4.19	24850	25250	24800	32850	17750	25300	24967.83	0.61	0	2373	26600	25950	25100	24450	23600	25525	24025	55	7550	500	17710	50	1	10906701	2738	-243.69	4.58	12	0.19	-103.00	5484.00	29450	20231206	-14.77	15020	20230727	67.11	29450	-14.77	20231206	15020	67.11	20230727	29450	-14.77	20231206	15020	67.11	20230727	4.02	N	032300	500	54 억		66222	N	N	0	N	00	N
98	20231212	160345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25300	-750	5	-2.88	12098239650	485300	83.85	25550	25750	24250	33850	18250	26050	24927.87	0.37	0	25972	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2759	-245.63	4.61	12	4.45	-103.00	5484.00	29450	20231206	-14.09	15020	20230727	68.44	29450	-14.09	20231206	15020	68.44	20230727	29450	-14.09	20231206	15020	68.44	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
99	20231212	150351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25300	-750	5	-2.88	10861695800	436380	75.40	25550	25750	24250	33850	18250	26050	24890.17	0.37	0	25808	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2759	-245.63	4.61	12	4.00	-103.00	5484.00	29450	20231206	-14.09	15020	20230727	68.44	29450	-14.09	20231206	15020	68.44	20230727	29450	-14.09	20231206	15020	68.44	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
100	20231212	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24850	-1200	5	-4.61	8305097300	335719	58.01	25550	25750	24250	33850	18250	26050	24737.83	0.37	0	19753	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2710	-241.26	4.53	12	3.08	-103.00	5484.00	29450	20231206	-15.62	15020	20230727	65.45	29450	-15.62	20231206	15020	65.45	20230727	29450	-15.62	20231206	15020	65.45	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
101	20231212	130334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24750	-1300	5	-4.99	7062347900	286051	49.42	25550	25750	24250	33850	18250	26050	24688.62	0.37	0	16708	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2699	-240.29	4.51	12	2.62	-103.00	5484.00	29450	20231206	-15.96	15020	20230727	64.78	29450	-15.96	20231206	15020	64.78	20230727	29450	-15.96	20231206	15020	64.78	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
102	20231212	120332	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	-1150	5	-4.41	6654891350	269596	46.58	25550	25750	24250	33850	18250	26050	24684.15	0.37	0	15671	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2716	-241.75	4.54	12	2.47	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	29450	-15.45	20231206	15020	65.78	20230727	29450	-15.45	20231206	15020	65.78	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
103	20231212	110336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24700	-1350	5	-5.18	5987233050	242547	41.91	25550	25750	24250	33850	18250	26050	24684.25	0.37	0	12733	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2694	-239.81	4.50	12	2.22	-103.00	5484.00	29450	20231206	-16.13	15020	20230727	64.45	29450	-16.13	20231206	15020	64.45	20230727	29450	-16.13	20231206	15020	64.45	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
104	20231212	100350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24650	-1400	5	-5.37	5184685250	210073	36.30	25550	25750	24250	33850	18250	26050	24679.71	0.37	0	11389	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2689	-239.32	4.49	12	1.93	-103.00	5484.00	29450	20231206	-16.30	15020	20230727	64.11	29450	-16.30	20231206	15020	64.11	20230727	29450	-16.30	20231206	15020	64.11	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
105	20231212	090347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25150	-900	5	-3.45	825712450	32464	5.61	25550	25750	25100	33850	18250	26050	25432.71	0.37	0	1195	28616	27332	26566	25282	24516	26950	24900	55	7800	500	18230	50	1	10906701	2743	-244.17	4.59	12	0.30	-103.00	5484.00	29450	20231206	-14.60	15020	20230727	67.44	29450	-14.60	20231206	15020	67.44	20230727	29450	-14.60	20231206	15020	67.44	20230727	3.69	N	032300	500	54 억		40094	N	N	0	N	00	N
106	20231211	160349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26050	-2300	5	-8.11	15104356550	563572	17.14	27600	27850	25800	36850	19850	28350	26800.84	0.43	2300	-4599	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2841	-252.91	4.75	12	5.17	-103.00	5484.00	29450	20231206	-11.54	15020	20230727	73.44	29450	-11.54	20231206	15020	73.44	20230727	29450	-11.54	20231206	15020	73.44	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
107	20231211	150348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26150	-2200	5	-7.76	14054865400	523231	15.92	27600	27850	25800	36850	19850	28350	26858.74	0.43	2300	-5566	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2852	-253.88	4.77	12	4.80	-103.00	5484.00	29450	20231206	-11.21	15020	20230727	74.10	29450	-11.21	20231206	15020	74.10	20230727	29450	-11.21	20231206	15020	74.10	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
108	20231211	140347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26300	-2050	5	-7.23	12080162700	447465	13.61	27600	27850	26250	36850	19850	28350	26993.76	0.43	2300	-8291	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2868	-255.34	4.80	12	4.10	-103.00	5484.00	29450	20231206	-10.70	15020	20230727	75.10	29450	-10.70	20231206	15020	75.10	20230727	29450	-10.70	20231206	15020	75.10	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
109	20231211	130349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26550	-1800	5	-6.35	10906011450	403034	12.26	27600	27850	26350	36850	19850	28350	27056.46	0.43	2300	-2635	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2896	-257.77	4.84	12	3.70	-103.00	5484.00	29450	20231206	-9.85	15020	20230727	76.76	29450	-9.85	20231206	15020	76.76	20230727	29450	-9.85	20231206	15020	76.76	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
110	20231211	120349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26450	-1900	5	-6.70	9942170900	366699	11.15	27600	27850	26450	36850	19850	28350	27109.13	0.43	2300	5366	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2885	-256.80	4.82	12	3.36	-103.00	5484.00	29450	20231206	-10.19	15020	20230727	76.10	29450	-10.19	20231206	15020	76.10	20230727	29450	-10.19	20231206	15020	76.10	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
111	20231211	110346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-1550	5	-5.47	8699181650	320036	9.74	27600	27850	26600	36850	19850	28350	27178.10	0.43	2300	952	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2923	-260.19	4.89	12	2.93	-103.00	5484.00	29450	20231206	-9.00	15020	20230727	78.43	29450	-9.00	20231206	15020	78.43	20230727	29450	-9.00	20231206	15020	78.43	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
112	20231211	100347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	-1250	5	-4.41	6305424450	231061	7.03	27600	27850	26950	36850	19850	28350	27284.24	0.43	2300	-949	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2956	-263.11	4.94	12	2.12	-103.00	5484.00	29450	20231206	-7.98	15020	20230727	80.43	29450	-7.98	20231206	15020	80.43	20230727	29450	-7.98	20231206	15020	80.43	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
113	20231211	090345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27200	-1150	5	-4.06	2184625500	79403	2.42	27600	27850	27200	36850	19850	28350	27502.10	0.43	2300	6489	31216	29782	27766	26332	24316	30500	27050	55	8500	500	19840	50	1	10906701	2967	-264.08	4.96	12	0.73	-103.00	5484.00	29450	20231206	-7.64	15020	20230727	81.09	29450	-7.64	20231206	15020	81.09	20230727	29450	-7.64	20231206	15020	81.09	20230727	3.19	N	032300	500	54 억		46507	N	N	0	N	00	N
114	20231208	160344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28350	2250	2	8.62	90021712950	3247843	183.60	26900	29200	25750	33900	18300	26100	27716.55	0.43	0	-3613	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	3092	-275.24	5.17	12	29.78	-103.00	5484.00	29450	20231206	-3.74	15020	20230727	88.75	29450	-3.74	20231206	15020	88.75	20230727	29450	-3.74	20231206	15020	88.75	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
115	20231208	150346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27650	1550	2	5.94	82205342600	2970818	167.94	26900	29200	25750	33900	18300	26100	27670.95	0.43	0	15765	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	3016	-268.45	5.04	12	27.24	-103.00	5484.00	29450	20231206	-6.11	15020	20230727	84.09	29450	-6.11	20231206	15020	84.09	20230727	29450	-6.11	20231206	15020	84.09	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
116	20231208	140344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27100	1000	2	3.83	76483585000	2763236	156.20	26900	29200	25750	33900	18300	26100	27678.99	0.43	0	270	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	2956	-263.11	4.94	12	25.34	-103.00	5484.00	29450	20231206	-7.98	15020	20230727	80.43	29450	-7.98	20231206	15020	80.43	20230727	29450	-7.98	20231206	15020	80.43	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
117	20231208	130344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27250	1150	2	4.41	73161393450	2640802	149.28	26900	29200	25750	33900	18300	26100	27704.23	0.43	0	-5614	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	2972	-264.56	4.97	12	24.21	-103.00	5484.00	29450	20231206	-7.47	15020	20230727	81.42	29450	-7.47	20231206	15020	81.42	20230727	29450	-7.47	20231206	15020	81.42	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
118	20231208	120340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	28000	1900	2	7.28	64831633200	2340213	132.29	26900	29200	25750	33900	18300	26100	27703.31	0.43	0	-8828	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	3054	-271.84	5.11	12	21.46	-103.00	5484.00	29450	20231206	-4.92	15020	20230727	86.42	29450	-4.92	20231206	15020	86.42	20230727	29450	-4.92	20231206	15020	86.42	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
119	20231208	110340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	750	2	2.87	21950959850	817735	46.23	26900	27500	25750	33900	18300	26100	26843.61	0.43	0	15374	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	2928	-260.68	4.90	12	7.50	-103.00	5484.00	29450	20231206	-8.83	15020	20230727	78.76	29450	-8.83	20231206	15020	78.76	20230727	29450	-8.83	20231206	15020	78.76	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
120	20231208	100345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26850	750	2	2.87	18052519200	671701	37.97	26900	27500	25750	33900	18300	26100	26875.83	0.43	0	18686	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	2928	-260.68	4.90	12	6.16	-103.00	5484.00	29450	20231206	-8.83	15020	20230727	78.76	29450	-8.83	20231206	15020	78.76	20230727	29450	-8.83	20231206	15020	78.76	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
121	20231208	090342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	27000	900	2	3.45	3704034750	137915	7.80	26900	27150	26550	33900	18300	26100	26857.38	0.43	0	-9526	28833	27466	26383	25016	23933	26925	24475	55	7800	500	18270	50	1	10906701	2945	-262.14	4.92	12	1.26	-103.00	5484.00	29450	20231206	-8.32	15020	20230727	79.76	29450	-8.32	20231206	15020	79.76	20230727	29450	-8.32	20231206	15020	79.76	20230727	3.25	N	032300	500	54 억		46507	N	N	0	N	00	N
122	20231207	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26100	-800	5	-2.97	44159025350	1654280	47.34	27400	27750	25300	34950	18850	26900	26694.54	1.46	0	-109642	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2847	-253.40	4.76	12	15.17	-103.00	5484.00	29450	20231206	-11.38	15020	20230727	73.77	29450	-11.38	20231206	15020	73.77	20230727	29450	-11.38	20231206	15020	73.77	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
123	20231207	150343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25850	-1050	5	-3.90	42358334350	1585144	45.37	27400	27750	25300	34950	18850	26900	26722.03	1.46	0	-106211	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2819	-250.97	4.71	12	14.53	-103.00	5484.00	29450	20231206	-12.22	15020	20230727	72.10	29450	-12.22	20231206	15020	72.10	20230727	29450	-12.22	20231206	15020	72.10	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
124	20231207	140342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25800	-1100	5	-4.09	39976602750	1492161	42.71	27400	27750	25750	34950	18850	26900	26791.05	1.46	0	-115204	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2814	-250.49	4.70	12	13.68	-103.00	5484.00	29450	20231206	-12.39	15020	20230727	71.77	29450	-12.39	20231206	15020	71.77	20230727	29450	-12.39	20231206	15020	71.77	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
125	20231207	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26300	-600	5	-2.23	37153378100	1383511	39.60	27400	27750	25750	34950	18850	26900	26854.40	1.46	0	-107051	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2868	-255.34	4.80	12	12.68	-103.00	5484.00	29450	20231206	-10.70	15020	20230727	75.10	29450	-10.70	20231206	15020	75.10	20230727	29450	-10.70	20231206	15020	75.10	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
126	20231207	120342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25900	-1000	5	-3.72	18569127000	695073	19.89	27400	27700	25750	34950	18850	26900	26715.26	1.46	0	-38319	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2825	-251.46	4.72	12	6.37	-103.00	5484.00	29450	20231206	-12.05	15020	20230727	72.44	29450	-12.05	20231206	15020	72.44	20230727	29450	-12.05	20231206	15020	72.44	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
127	20231207	110338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26500	-400	5	-1.49	17151201100	640823	18.34	27400	27700	25750	34950	18850	26900	26764.25	1.46	0	-30279	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2890	-257.28	4.83	12	5.88	-103.00	5484.00	29450	20231206	-10.02	15020	20230727	76.43	29450	-10.02	20231206	15020	76.43	20230727	29450	-10.02	20231206	15020	76.43	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
128	20231207	100340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26750	-150	5	-0.56	13157542800	488299	13.97	27400	27700	26350	34950	18850	26900	26945.70	1.46	0	-38415	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2918	-259.71	4.88	12	4.48	-103.00	5484.00	29450	20231206	-9.17	15020	20230727	78.10	29450	-9.17	20231206	15020	78.10	20230727	29450	-9.17	20231206	15020	78.10	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
129	20231207	090342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	26800	-100	5	-0.37	2547712750	93844	2.69	27400	27400	26700	34950	18850	26900	27149.41	1.46	0	-20613	31433	29166	27183	24916	22933	28175	23925	55	8050	500	18830	50	1	10906701	2923	-260.19	4.89	12	0.86	-103.00	5484.00	29450	20231206	-9.00	15020	20230727	78.43	29450	-9.00	20231206	15020	78.43	20230727	29450	-9.00	20231206	15020	78.43	20230727	3.66	N	032300	500	54 억		159299	N	N	0	N	00	N
130	20231206	160335	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26900	1050	2	4.06	94942402250	3468888	100.29	27650	29450	25200	33600	18100	25850	27370.89	0.41	0	117848	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2934	-261.17	4.91	12	31.81	-103.00	5484.00	29450	20231206	-8.66	15020	20230727	79.09	29450	-8.66	20231206	15020	79.09	20230727	29450	-8.66	20231206	15020	79.09	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
131	20231206	150344	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26650	800	2	3.09	92079041100	3362025	97.20	27650	29450	25200	33600	18100	25850	27388.09	0.41	0	111610	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2907	-258.74	4.86	12	30.83	-103.00	5484.00	29450	20231206	-9.51	15020	20230727	77.43	29450	-9.51	20231206	15020	77.43	20230727	29450	-9.51	20231206	15020	77.43	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
132	20231206	140341	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26700	850	2	3.29	88063291700	3211411	92.85	27650	29450	25200	33600	18100	25850	27422.12	0.41	0	80430	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2912	-259.22	4.87	12	29.44	-103.00	5484.00	29450	20231206	-9.34	15020	20230727	77.76	29450	-9.34	20231206	15020	77.76	20230727	29450	-9.34	20231206	15020	77.76	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
133	20231206	130339	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26450	600	2	2.32	85529302250	3115567	90.08	27650	29450	25200	33600	18100	25850	27452.37	0.41	0	67946	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2885	-256.80	4.82	12	28.57	-103.00	5484.00	29450	20231206	-10.19	15020	20230727	76.10	29450	-10.19	20231206	15020	76.10	20230727	29450	-10.19	20231206	15020	76.10	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
134	20231206	120337	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26550	700	2	2.71	81445422350	2962898	85.66	27650	29450	25200	33600	18100	25850	27488.57	0.41	0	76238	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2896	-257.77	4.84	12	27.17	-103.00	5484.00	29450	20231206	-9.85	15020	20230727	76.76	29450	-9.85	20231206	15020	76.76	20230727	29450	-9.85	20231206	15020	76.76	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
135	20231206	110343	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26600	750	2	2.90	77514213800	2815791	81.41	27650	29450	25200	33600	18100	25850	27528.55	0.41	0	69814	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2901	-258.25	4.85	12	25.82	-103.00	5484.00	29450	20231206	-9.68	15020	20230727	77.10	29450	-9.68	20231206	15020	77.10	20230727	29450	-9.68	20231206	15020	77.10	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
136	20231206	100339	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	26200	350	2	1.35	61023160150	2185736	63.19	27650	29450	26050	33600	18100	25850	27919.06	0.41	0	-2679	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	2858	-254.37	4.78	12	20.04	-103.00	5484.00	29450	20231206	-11.04	15020	20230727	74.43	29450	-11.04	20231206	15020	74.43	20230727	29450	-11.04	20231206	15020	74.43	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
137	20231206	090339	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	28500	2650	2	10.25	24512881650	863315	24.96	27650	29450	27450	33600	18100	25850	28394.65	0.41	0	9348	29783	27816	23883	21916	17983	28800	22900	55	7750	500	18090	50	1	10906701	3108	-276.70	5.20	12	7.92	-103.00	5484.00	29450	20231206	-3.23	15020	20230727	89.75	29450	-3.23	20231206	15020	89.75	20230727	29450	-3.23	20231206	15020	89.75	20230727	3.60	N	032300	500	54 억		44375	N	N	0	N	00	N
138	20231205	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25850	5960	1	29.96	81005029770	3453468	3600.89	20000	25850	19950	25850	13930	19890	23456.04	0.42	0	-6625	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2819	-250.97	4.71	12	31.66	-103.00	5484.00	26200	20231113	-1.34	15020	20230727	72.10	26200	-1.34	20231113	15020	72.10	20230727	26200	-1.34	20231113	15020	72.10	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
139	20231205	150339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25850	5960	1	29.96	80720162770	3442448	3589.40	20000	25850	19950	25850	13930	19890	23448.56	0.42	0	-6625	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2819	-250.97	4.71	12	31.56	-103.00	5484.00	26200	20231113	-1.34	15020	20230727	72.10	26200	-1.34	20231113	15020	72.10	20230727	26200	-1.34	20231113	15020	72.10	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
140	20231205	140340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	3910	2	19.66	60287226620	2633357	2745.77	20000	24450	19950	25850	13930	19890	22893.77	0.42	0	12085	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2596	-231.07	4.34	12	24.14	-103.00	5484.00	26200	20231113	-9.16	15020	20230727	58.46	26200	-9.16	20231113	15020	58.46	20230727	26200	-9.16	20231113	15020	58.46	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
141	20231205	130341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23400	3510	2	17.65	47245513670	2085319	2174.34	20000	23800	19950	25850	13930	19890	22656.36	0.42	0	26203	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2552	-227.18	4.27	12	19.12	-103.00	5484.00	26200	20231113	-10.69	15020	20230727	55.79	26200	-10.69	20231113	15020	55.79	20230727	26200	-10.69	20231113	15020	55.79	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
142	20231205	120337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	3210	2	16.14	40856844270	1810170	1887.44	20000	23800	19950	25850	13930	19890	22570.85	0.42	0	27798	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2519	-224.27	4.21	12	16.60	-103.00	5484.00	26200	20231113	-11.83	15020	20230727	53.79	26200	-11.83	20231113	15020	53.79	20230727	26200	-11.83	20231113	15020	53.79	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
143	20231205	110337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22900	3010	2	15.13	31541678320	1410085	1470.28	20000	23700	19950	25850	13930	19890	22368.78	0.42	0	26489	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2498	-222.33	4.18	12	12.93	-103.00	5484.00	26200	20231113	-12.60	15020	20230727	52.46	26200	-12.60	20231113	15020	52.46	20230727	26200	-12.60	20231113	15020	52.46	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
144	20231205	100338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	2110	2	10.61	15939671670	722447	753.29	20000	23300	19950	25850	13930	19890	22063.70	0.42	0	-4217	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2399	-213.59	4.01	12	6.62	-103.00	5484.00	26200	20231113	-16.03	15020	20230727	46.47	26200	-16.03	20231113	15020	46.47	20230727	26200	-16.03	20231113	15020	46.47	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
145	20231205	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20400	510	2	2.56	253862620	12525	13.06	20000	20500	19950	25850	13930	19890	20271.00	0.42	0	963	20710	20300	19840	19430	18970	20070	19200	55	5960	500	13920	50	1	10906701	2225	-198.06	3.72	12	0.11	-103.00	5484.00	26200	20231113	-22.14	15020	20230727	35.82	26200	-22.14	20231113	15020	35.82	20230727	26200	-22.14	20231113	15020	35.82	20230727	3.67	N	032300	500	54 억		45698	N	N	0	N	00	N
146	20231204	160338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19890	-510	5	-2.50	1867386290	94660	36.97	20200	20250	19380	26500	14300	20400	19723.00	0.50	0	-8839	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2169	-193.11	3.63	12	0.87	-103.00	5484.00	26200	20231113	-24.08	15020	20230727	32.42	26200	-24.08	20231113	15020	32.42	20230727	26200	-24.08	20231113	15020	32.42	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
147	20231204	150339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19820	-580	5	-2.84	1761908890	89357	34.90	20200	20250	19380	26500	14300	20400	19713.56	0.50	0	-10251	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2162	-192.43	3.61	12	0.82	-103.00	5484.00	26200	20231113	-24.35	15020	20230727	31.96	26200	-24.35	20231113	15020	31.96	20230727	26200	-24.35	20231113	15020	31.96	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
148	20231204	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19810	-590	5	-2.89	1652530700	83837	32.74	20200	20250	19380	26500	14300	20400	19706.84	0.50	0	-10038	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2161	-192.33	3.61	12	0.77	-103.00	5484.00	26200	20231113	-24.39	15020	20230727	31.89	26200	-24.39	20231113	15020	31.89	20230727	26200	-24.39	20231113	15020	31.89	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
149	20231204	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19740	-660	5	-3.24	1361196450	69165	27.01	20200	20250	19380	26500	14300	20400	19674.86	0.50	0	-7848	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2153	-191.65	3.60	12	0.63	-103.00	5484.00	26200	20231113	-24.66	15020	20230727	31.42	26200	-24.66	20231113	15020	31.42	20230727	26200	-24.66	20231113	15020	31.42	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
150	20231204	120336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19650	-750	5	-3.68	1218397700	61934	24.19	20200	20250	19380	26500	14300	20400	19666.23	0.50	0	-7743	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2143	-190.78	3.58	12	0.57	-103.00	5484.00	26200	20231113	-25.00	15020	20230727	30.83	26200	-25.00	20231113	15020	30.83	20230727	26200	-25.00	20231113	15020	30.83	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
151	20231204	110337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19590	-810	5	-3.97	1130128520	57423	22.43	20200	20250	19380	26500	14300	20400	19674.05	0.50	0	-7102	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2137	-190.19	3.57	12	0.53	-103.00	5484.00	26200	20231113	-25.23	15020	20230727	30.43	26200	-25.23	20231113	15020	30.43	20230727	26200	-25.23	20231113	15020	30.43	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
152	20231204	100336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19480	-920	5	-4.51	1026453430	52115	20.35	20200	20250	19380	26500	14300	20400	19688.68	0.50	0	-6749	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2125	-189.13	3.55	12	0.48	-103.00	5484.00	26200	20231113	-25.65	15020	20230727	29.69	26200	-25.65	20231113	15020	29.69	20230727	26200	-25.65	20231113	15020	29.69	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
153	20231204	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19880	-520	5	-2.55	333435240	16690	6.52	20200	20250	19780	26500	14300	20400	19964.28	0.50	0	-2854	21893	21146	20253	19506	18613	21520	19880	55	6100	500	14280	10	1	10906701	2168	-193.01	3.63	12	0.15	-103.00	5484.00	26200	20231113	-24.12	15020	20230727	32.36	26200	-24.12	20231113	15020	32.36	20230727	26200	-24.12	20231113	15020	32.36	20230727	3.66	N	032300	500	54 억		54531	N	N	0	N	00	N
154	20231201	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20400	840	2	4.29	5116840770	251383	448.79	19560	21000	19360	25400	13700	19560	20354.56	0.48	0	89	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	50	1	10906701	2225	-198.06	3.72	12	2.30	-103.00	5484.00	26200	20231113	-22.14	15020	20230727	35.82	26200	-22.14	20231113	15020	35.82	20230727	26200	-22.14	20231113	15020	35.82	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
155	20231201	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20650	1090	2	5.57	4050961970	199481	356.13	19560	21000	19360	25400	13700	19560	20307.51	0.48	0	-2030	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	50	1	10906701	2252	-200.49	3.77	12	1.83	-103.00	5484.00	26200	20231113	-21.18	15020	20230727	37.48	26200	-21.18	20231113	15020	37.48	20230727	26200	-21.18	20231113	15020	37.48	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
156	20231201	140335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19750	190	2	0.97	875286800	44431	79.32	19560	19900	19360	25400	13700	19560	19699.91	0.48	0	4627	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	10	1	10906701	2154	-191.75	3.60	12	0.41	-103.00	5484.00	26200	20231113	-24.62	15020	20230727	31.49	26200	-24.62	20231113	15020	31.49	20230727	26200	-24.62	20231113	15020	31.49	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
157	20231201	130335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19780	220	2	1.12	807416720	40999	73.19	19560	19900	19360	25400	13700	19560	19693.57	0.48	0	5177	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	10	1	10906701	2157	-192.04	3.61	12	0.38	-103.00	5484.00	26200	20231113	-24.50	15020	20230727	31.69	26200	-24.50	20231113	15020	31.69	20230727	26200	-24.50	20231113	15020	31.69	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
158	20231201	120338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19830	270	2	1.38	675450650	34321	61.27	19560	19900	19360	25400	13700	19560	19680.39	0.48	0	3954	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	10	1	10906701	2163	-192.52	3.62	12	0.31	-103.00	5484.00	26200	20231113	-24.31	15020	20230727	32.02	26200	-24.31	20231113	15020	32.02	20230727	26200	-24.31	20231113	15020	32.02	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
159	20231201	110336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19790	230	2	1.18	505353570	25719	45.92	19560	19900	19360	25400	13700	19560	19649.04	0.48	0	3596	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	10	1	10906701	2158	-192.14	3.61	12	0.24	-103.00	5484.00	26200	20231113	-24.47	15020	20230727	31.76	26200	-24.47	20231113	15020	31.76	20230727	26200	-24.47	20231113	15020	31.76	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
160	20231201	100337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19500	-60	5	-0.31	209869760	10751	19.19	19560	19710	19360	25400	13700	19560	19520.95	0.48	0	1241	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	10	1	10906701	2127	-189.32	3.56	12	0.10	-103.00	5484.00	26200	20231113	-25.57	15020	20230727	29.83	26200	-25.57	20231113	15020	29.83	20230727	26200	-25.57	20231113	15020	29.83	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N
161	20231201	090333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19540	-20	5	-0.10	47291170	2418	4.32	19560	19710	19520	25400	13700	19560	19557.97	0.48	0	78	20146	19852	19666	19372	19186	19760	19280	55	5840	500	13690	10	1	10906701	2131	-189.71	3.56	12	0.02	-103.00	5484.00	26200	20231113	-25.42	15020	20230727	30.09	26200	-25.42	20231113	15020	30.09	20230727	26200	-25.42	20231113	15020	30.09	20230727	3.66	N	032300	500	54 억		52883	N	N	0	N	00	N