KissMeData/059210/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	160623	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
3	20231229	150619	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
4	20231229	140620	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
5	20231229	130619	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
6	20231229	120620	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
7	20231229	110554	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
8	20231229	100600	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
9	20231229	090600	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	4360	35	2	0.81	876808075	202614	50.90	4325	4375	4265	5620	3030	4325	4327.44	7.21	-10720	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1721051	N	N	0	N	00	N
10	20231228	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	35	2	0.81	873096805	201758	50.69	4325	4375	4265	5620	3030	4325	4327.44	7.26	0	-4064	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.85	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
11	20231228	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	30	2	0.69	793083600	183377	46.07	4325	4375	4265	5620	3030	4325	4324.88	7.26	0	-7651	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1039	39.59	1.64	12	0.77	110.00	2658.00	5290	20230620	-17.67	2120	20230428	105.42	5290	-17.67	20230620	2120	105.42	20230428	5290	-17.67	20230620	2120	105.42	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
12	20231228	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	35	2	0.81	686054135	158784	39.89	4325	4375	4265	5620	3030	4325	4320.68	7.26	0	-11171	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1040	39.64	1.64	12	0.67	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
13	20231228	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	15	2	0.35	579502600	134294	33.74	4325	4360	4265	5620	3030	4325	4315.18	7.26	0	-12897	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1036	39.45	1.63	12	0.56	110.00	2658.00	5290	20230620	-17.96	2120	20230428	104.72	5290	-17.96	20230620	2120	104.72	20230428	5290	-17.96	20230620	2120	104.72	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
14	20231228	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	5	2	0.12	492729890	114327	28.72	4325	4345	4265	5620	3030	4325	4309.83	7.26	0	-11471	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1033	39.36	1.63	12	0.48	110.00	2658.00	5290	20230620	-18.15	2120	20230428	104.25	5290	-18.15	20230620	2120	104.25	20230428	5290	-18.15	20230620	2120	104.25	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
15	20231228	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-10	5	-0.23	328706280	76301	19.17	4325	4345	4265	5620	3030	4325	4308.02	7.26	0	-10571	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1030	39.23	1.62	12	0.32	110.00	2658.00	5290	20230620	-18.43	2120	20230428	103.54	5290	-18.43	20230620	2120	103.54	20230428	5290	-18.43	20230620	2120	103.54	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
16	20231228	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-15	5	-0.35	201889820	46952	11.80	4325	4335	4265	5620	3030	4325	4299.92	7.26	0	-12837	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1028	39.18	1.62	12	0.20	110.00	2658.00	5290	20230620	-18.53	2120	20230428	103.30	5290	-18.53	20230620	2120	103.30	20230428	5290	-18.53	20230620	2120	103.30	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
17	20231228	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-30	5	-0.69	32035610	7473	1.88	4325	4325	4265	5620	3030	4325	4286.85	7.26	0	-1183	4511	4417	4286	4192	4061	4465	4240	119	1295	500	2680	5	1	23862351	1025	39.05	1.62	12	0.03	110.00	2658.00	5290	20230620	-18.81	2120	20230428	102.59	5290	-18.81	20230620	2120	102.59	20230428	5290	-18.81	20230620	2120	102.59	20230428	7.31	N	059210	500	119 억		1731771	N	N	0	N	00	N
18	20231227	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	155	2	3.72	1713328455	398041	120.71	4160	4380	4155	5420	2920	4170	4304.38	6.85	0	66222	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1032	39.32	1.63	12	1.67	110.00	2658.00	5290	20230620	-18.24	2120	20230428	104.01	5290	-18.24	20230620	2120	104.01	20230428	5290	-18.24	20230620	2120	104.01	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
19	20231227	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	130	2	3.12	1628270455	378303	114.72	4160	4380	4155	5420	2920	4170	4304.14	6.85	0	56196	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1026	39.09	1.62	12	1.59	110.00	2658.00	5290	20230620	-18.71	2120	20230428	102.83	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2120	102.83	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
20	20231227	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	180	2	4.32	1479843155	343980	104.32	4160	4380	4155	5420	2920	4170	4302.12	6.85	0	55118	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1038	39.55	1.64	12	1.44	110.00	2658.00	5290	20230620	-17.77	2120	20230428	105.19	5290	-17.77	20230620	2120	105.19	20230428	5290	-17.77	20230620	2120	105.19	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
21	20231227	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	175	2	4.20	1297280775	302077	91.61	4160	4375	4155	5420	2920	4170	4294.54	6.85	0	53159	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1037	39.50	1.63	12	1.27	110.00	2658.00	5290	20230620	-17.86	2120	20230428	104.95	5290	-17.86	20230620	2120	104.95	20230428	5290	-17.86	20230620	2120	104.95	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
22	20231227	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	170	2	4.08	1000588235	233956	70.95	4160	4365	4155	5420	2920	4170	4276.82	6.85	0	47847	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1036	39.45	1.63	12	0.98	110.00	2658.00	5290	20230620	-17.96	2120	20230428	104.72	5290	-17.96	20230620	2120	104.72	20230428	5290	-17.96	20230620	2120	104.72	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
23	20231227	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	150	2	3.60	768368315	180375	54.70	4160	4320	4155	5420	2920	4170	4259.84	6.85	0	42310	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1031	39.27	1.63	12	0.76	110.00	2658.00	5290	20230620	-18.34	2120	20230428	103.77	5290	-18.34	20230620	2120	103.77	20230428	5290	-18.34	20230620	2120	103.77	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
24	20231227	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	65	2	1.56	309260500	73254	22.21	4160	4265	4155	5420	2920	4170	4221.76	6.85	0	27239	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1011	38.50	1.59	12	0.31	110.00	2658.00	5290	20230620	-19.94	2120	20230428	99.76	5290	-19.94	20230620	2120	99.76	20230428	5290	-19.94	20230620	2120	99.76	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
25	20231227	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	45	2	1.08	38420645	9167	2.78	4160	4220	4155	5420	2920	4170	4191.19	6.85	0	3182	4426	4297	4226	4097	4026	4262	4062	119	1250	500	2580	5	1	23862351	1006	38.32	1.59	12	0.04	110.00	2658.00	5290	20230620	-20.32	2120	20230428	98.82	5290	-20.32	20230620	2120	98.82	20230428	5290	-20.32	20230620	2120	98.82	20230428	7.28	N	059210	500	119 억		1633473	N	N	0	N	00	N
26	20231226	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-115	5	-2.68	1396104685	329437	72.09	4295	4355	4155	5570	3000	4285	4237.86	6.92	0	-18005	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	995	37.91	1.57	12	1.38	110.00	2658.00	5290	20230620	-21.17	2120	20230428	96.70	5290	-21.17	20230620	2120	96.70	20230428	5290	-21.17	20230620	2120	96.70	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
27	20231226	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-110	5	-2.57	1295388155	305265	66.80	4295	4355	4170	5570	3000	4285	4243.45	6.92	0	-16818	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	996	37.95	1.57	12	1.28	110.00	2658.00	5290	20230620	-21.08	2120	20230428	96.93	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2120	96.93	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
28	20231226	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-95	5	-2.22	1186040035	279130	61.08	4295	4355	4175	5570	3000	4285	4249.02	6.92	0	-11902	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	1000	38.09	1.58	12	1.17	110.00	2658.00	5290	20230620	-20.79	2120	20230428	97.64	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2120	97.64	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
29	20231226	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-100	5	-2.33	1090276340	256319	56.09	4295	4355	4175	5570	3000	4285	4253.56	6.92	0	-9507	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	999	38.05	1.57	12	1.07	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2120	97.41	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
30	20231226	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-80	5	-1.87	921466305	216065	47.28	4295	4355	4200	5570	3000	4285	4264.74	6.92	0	-8800	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	1003	38.23	1.58	12	0.91	110.00	2658.00	5290	20230620	-20.51	2120	20230428	98.35	5290	-20.51	20230620	2120	98.35	20230428	5290	-20.51	20230620	2120	98.35	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
31	20231226	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-35	5	-0.82	758734280	177541	38.85	4295	4355	4200	5570	3000	4285	4273.55	6.92	0	3827	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	1014	38.64	1.60	12	0.74	110.00	2658.00	5290	20230620	-19.66	2120	20230428	100.47	5290	-19.66	20230620	2120	100.47	20230428	5290	-19.66	20230620	2120	100.47	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
32	20231226	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-10	5	-0.23	612119845	143087	31.31	4295	4355	4200	5570	3000	4285	4277.94	6.92	0	-4974	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	1020	38.86	1.61	12	0.60	110.00	2658.00	5290	20230620	-19.19	2120	20230428	101.65	5290	-19.19	20230620	2120	101.65	20230428	5290	-19.19	20230620	2120	101.65	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
33	20231226	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-65	5	-1.52	186198860	43907	9.61	4295	4330	4200	5570	3000	4285	4240.48	6.92	0	6851	4461	4372	4301	4212	4141	4337	4177	119	1285	500	2650	5	1	23862351	1007	38.36	1.59	12	0.18	110.00	2658.00	5290	20230620	-20.23	2120	20230428	99.06	5290	-20.23	20230620	2120	99.06	20230428	5290	-20.23	20230620	2120	99.06	20230428	7.36	N	059210	500	119 억		1650379	N	N	0	N	00	N
34	20231222	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-15	5	-0.35	1960935720	455280	57.48	4370	4390	4230	5590	3010	4300	4307.11	6.97	0	-11124	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1023	38.95	1.61	12	1.91	110.00	2658.00	5290	20230620	-19.00	2120	20230428	102.12	5290	-19.00	20230620	2120	102.12	20230428	5290	-19.00	20230620	2120	102.12	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
35	20231222	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-15	5	-0.35	1896944545	440350	55.60	4370	4390	4230	5590	3010	4300	4307.81	6.97	0	-11400	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1023	38.95	1.61	12	1.85	110.00	2658.00	5290	20230620	-19.00	2120	20230428	102.12	5290	-19.00	20230620	2120	102.12	20230428	5290	-19.00	20230620	2120	102.12	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
36	20231222	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	15	2	0.35	1724598595	400166	50.52	4370	4390	4230	5590	3010	4300	4309.71	6.97	0	-14196	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1030	39.23	1.62	12	1.68	110.00	2658.00	5290	20230620	-18.43	2120	20230428	103.54	5290	-18.43	20230620	2120	103.54	20230428	5290	-18.43	20230620	2120	103.54	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
37	20231222	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	1566412995	363388	45.88	4370	4390	4230	5590	3010	4300	4310.58	6.97	0	-26520	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1026	39.09	1.62	12	1.52	110.00	2658.00	5290	20230620	-18.71	2120	20230428	102.83	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2120	102.83	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
38	20231222	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	-10	5	-0.23	1270975510	294888	37.23	4370	4390	4230	5590	3010	4300	4310.03	6.97	0	-33838	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1024	39.00	1.61	12	1.24	110.00	2658.00	5290	20230620	-18.90	2120	20230428	102.36	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2120	102.36	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
39	20231222	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	1104111095	255895	32.31	4370	4390	4230	5590	3010	4300	4314.70	6.97	0	-35977	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1026	39.09	1.62	12	1.07	110.00	2658.00	5290	20230620	-18.71	2120	20230428	102.83	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2120	102.83	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
40	20231222	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	20	2	0.47	964976185	223492	28.22	4370	4390	4230	5590	3010	4300	4317.72	6.97	0	-32902	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1031	39.27	1.63	12	0.94	110.00	2658.00	5290	20230620	-18.34	2120	20230428	103.77	5290	-18.34	20230620	2120	103.77	20230428	5290	-18.34	20230620	2120	103.77	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
41	20231222	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	60	2	1.40	226421480	51812	6.54	4370	4390	4315	5590	3010	4300	4370.06	6.97	0	-13341	4513	4406	4248	4141	3983	4460	4195	119	1290	500	2660	5	1	23862351	1040	39.64	1.64	12	0.22	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.32	N	059210	500	119 억		1663464	N	N	0	N	00	N
42	20231221	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	105	2	2.50	3355537705	791663	186.34	4145	4355	4090	5450	2940	4195	4238.61	7.17	0	-44912	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	1026	39.09	1.62	12	3.32	110.00	2658.00	5290	20230620	-18.71	2120	20230428	102.83	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2120	102.83	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
43	20231221	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	120	2	2.86	3236537535	764012	179.83	4145	4355	4090	5450	2940	4195	4236.27	7.17	0	-44760	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	1030	39.23	1.62	12	3.20	110.00	2658.00	5290	20230620	-18.43	2120	20230428	103.54	5290	-18.43	20230620	2120	103.54	20230428	5290	-18.43	20230620	2120	103.54	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
44	20231221	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	95	2	2.26	2661619795	631260	148.59	4145	4340	4090	5450	2940	4195	4216.38	7.17	0	-50232	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	1024	39.00	1.61	12	2.65	110.00	2658.00	5290	20230620	-18.90	2120	20230428	102.36	5290	-18.90	20230620	2120	102.36	20230428	5290	-18.90	20230620	2120	102.36	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
45	20231221	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	85	2	2.03	2116133675	504716	118.80	4145	4335	4090	5450	2940	4195	4192.72	7.17	0	-43456	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	1021	38.91	1.61	12	2.12	110.00	2658.00	5290	20230620	-19.09	2120	20230428	101.89	5290	-19.09	20230620	2120	101.89	20230428	5290	-19.09	20230620	2120	101.89	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
46	20231221	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-10	5	-0.24	1443551095	347629	81.83	4145	4245	4090	5450	2940	4195	4152.50	7.17	0	-23566	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	999	38.05	1.57	12	1.46	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2120	97.41	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
47	20231221	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-70	5	-1.67	1126120120	271469	63.90	4145	4180	4090	5450	2940	4195	4148.16	7.17	0	-40806	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	984	37.50	1.55	12	1.14	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
48	20231221	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-35	5	-0.83	757032515	181967	42.83	4145	4180	4135	5450	2940	4195	4160.18	7.17	0	-3266	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	993	37.82	1.57	12	0.76	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2120	96.23	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
49	20231221	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-20	5	-0.48	43908395	10574	2.49	4145	4180	4135	5450	2940	4195	4150.47	7.17	0	4873	4301	4247	4186	4132	4071	4275	4160	119	1255	500	2600	5	1	23862351	996	37.95	1.57	12	0.04	110.00	2658.00	5290	20230620	-21.08	2120	20230428	96.93	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2120	96.93	20230428	7.48	N	059210	500	119 억		1710383	N	N	0	N	00	N
50	20231220	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	65	2	1.57	1767401280	421369	147.79	4135	4240	4125	5360	2895	4130	4194.42	7.52	0	-80918	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	1001	38.14	1.58	12	1.77	110.00	2658.00	5290	20230620	-20.70	2120	20230428	97.88	5290	-20.70	20230620	2120	97.88	20230428	5290	-20.70	20230620	2120	97.88	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
51	20231220	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	75	2	1.82	1660440895	395870	138.85	4135	4240	4125	5360	2895	4130	4194.41	7.52	0	-78071	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	1003	38.23	1.58	12	1.66	110.00	2658.00	5290	20230620	-20.51	2120	20230428	98.35	5290	-20.51	20230620	2120	98.35	20230428	5290	-20.51	20230620	2120	98.35	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
52	20231220	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	70	2	1.69	1424399380	339847	119.20	4135	4240	4125	5360	2895	4130	4191.30	7.52	0	-59806	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	1002	38.18	1.58	12	1.42	110.00	2658.00	5290	20230620	-20.60	2120	20230428	98.11	5290	-20.60	20230620	2120	98.11	20230428	5290	-20.60	20230620	2120	98.11	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
53	20231220	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	30	2	0.73	926469310	221409	77.66	4135	4220	4125	5360	2895	4130	4184.42	7.52	0	2309	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	993	37.82	1.57	12	0.93	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2120	96.23	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
54	20231220	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	35	2	0.85	794688405	189685	66.53	4135	4220	4125	5360	2895	4130	4189.52	7.52	0	14902	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	994	37.86	1.57	12	0.79	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
55	20231220	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	80	2	1.94	614404565	146744	51.47	4135	4215	4125	5360	2895	4130	4186.91	7.52	0	25287	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	1005	38.27	1.58	12	0.61	110.00	2658.00	5290	20230620	-20.42	2120	20230428	98.58	5290	-20.42	20230620	2120	98.58	20230428	5290	-20.42	20230620	2120	98.58	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
56	20231220	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	75	2	1.82	448427690	107186	37.59	4135	4215	4125	5360	2895	4130	4183.64	7.52	0	38104	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	1003	38.23	1.58	12	0.45	110.00	2658.00	5290	20230620	-20.51	2120	20230428	98.35	5290	-20.51	20230620	2120	98.35	20230428	5290	-20.51	20230620	2120	98.35	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
57	20231220	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	35	2	0.85	38294180	9230	3.24	4135	4170	4125	5360	2895	4130	4148.88	7.52	0	1789	4250	4190	4135	4075	4020	4220	4105	119	1230	500	2560	5	1	23862351	994	37.86	1.57	12	0.04	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.51	N	059210	500	119 억		1793981	N	N	0	N	00	N
58	20231219	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	5	2	0.12	1159717185	281576	179.79	4105	4195	4080	5360	2890	4125	4118.65	7.24	-6515	58004	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	986	37.55	1.55	12	1.18	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	5290	-21.93	20230620	2120	94.81	20230428	5290	-21.93	20230620	2120	94.81	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
59	20231219	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	5	2	0.12	1121289590	272270	173.85	4105	4195	4080	5360	2890	4125	4118.30	7.24	-6515	56510	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	986	37.55	1.55	12	1.14	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	5290	-21.93	20230620	2120	94.81	20230428	5290	-21.93	20230620	2120	94.81	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
60	20231219	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-5	5	-0.12	828530565	201392	128.59	4105	4195	4080	5360	2890	4125	4114.02	7.24	-6515	25174	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	983	37.45	1.55	12	0.84	110.00	2658.00	5290	20230620	-22.12	2120	20230428	94.34	5290	-22.12	20230620	2120	94.34	20230428	5290	-22.12	20230620	2120	94.34	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
61	20231219	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-15	5	-0.36	682423690	165756	105.84	4105	4195	4080	5360	2890	4125	4117.04	7.24	-6515	25882	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	981	37.36	1.55	12	0.69	110.00	2658.00	5290	20230620	-22.31	2120	20230428	93.87	5290	-22.31	20230620	2120	93.87	20230428	5290	-22.31	20230620	2120	93.87	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
62	20231219	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-25	5	-0.61	632347410	153532	98.03	4105	4195	4080	5360	2890	4125	4118.67	7.24	-6515	27439	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	978	37.27	1.54	12	0.64	110.00	2658.00	5290	20230620	-22.50	2120	20230428	93.40	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2120	93.40	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
63	20231219	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-15	5	-0.36	444857020	107821	68.85	4105	4195	4085	5360	2890	4125	4125.88	7.24	-6515	20028	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	981	37.36	1.55	12	0.45	110.00	2658.00	5290	20230620	-22.31	2120	20230428	93.87	5290	-22.31	20230620	2120	93.87	20230428	5290	-22.31	20230620	2120	93.87	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
64	20231219	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-5	5	-0.12	380984700	92281	58.92	4105	4195	4085	5360	2890	4125	4128.53	7.24	-6515	20142	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	983	37.45	1.55	12	0.39	110.00	2658.00	5290	20230620	-22.12	2120	20230428	94.34	5290	-22.12	20230620	2120	94.34	20230428	5290	-22.12	20230620	2120	94.34	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
65	20231219	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	50	2	1.21	105130770	25232	16.11	4105	4195	4105	5360	2890	4125	4166.57	7.24	-6515	7845	4208	4166	4138	4096	4068	4187	4117	119	1235	500	2550	5	1	23862351	996	37.95	1.57	12	0.11	110.00	2658.00	5290	20230620	-21.08	2120	20230428	96.93	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2120	96.93	20230428	7.53	N	059210	500	119 억		1726633	N	N	0	N	00	N
66	20231218	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	646495510	156134	86.01	4120	4180	4110	5350	2885	4120	4140.67	7.18	0	17920	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	984	37.50	1.55	12	0.65	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
67	20231218	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	0	3	0.00	614238965	148308	81.70	4120	4180	4115	5350	2885	4120	4141.65	7.18	0	15058	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	983	37.45	1.55	12	0.62	110.00	2658.00	5290	20230620	-22.12	2120	20230428	94.34	5290	-22.12	20230620	2120	94.34	20230428	5290	-22.12	20230620	2120	94.34	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
68	20231218	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	522617715	126088	69.46	4120	4180	4115	5350	2885	4120	4144.87	7.18	0	15435	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	984	37.50	1.55	12	0.53	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
69	20231218	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	399148025	96153	52.97	4120	4180	4115	5350	2885	4120	4151.18	7.18	0	19608	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	984	37.50	1.55	12	0.40	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
70	20231218	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	25	2	0.61	325831070	78441	43.21	4120	4180	4115	5350	2885	4120	4153.84	7.18	0	21945	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	989	37.68	1.56	12	0.33	110.00	2658.00	5290	20230620	-21.64	2120	20230428	95.52	5290	-21.64	20230620	2120	95.52	20230428	5290	-21.64	20230620	2120	95.52	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
71	20231218	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	45	2	1.09	290412985	69918	38.52	4120	4180	4115	5350	2885	4120	4153.63	7.18	0	23916	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	994	37.86	1.57	12	0.29	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
72	20231218	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	30	2	0.73	187693085	45235	24.92	4120	4170	4115	5350	2885	4120	4149.30	7.18	0	9465	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	990	37.73	1.56	12	0.19	110.00	2658.00	5290	20230620	-21.55	2120	20230428	95.75	5290	-21.55	20230620	2120	95.75	20230428	5290	-21.55	20230620	2120	95.75	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
73	20231218	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	40	2	0.97	24815325	5996	3.30	4120	4160	4115	5350	2885	4120	4138.68	7.18	0	-1486	4220	4170	4130	4080	4040	4150	4060	119	1230	500	2550	5	1	23862351	993	37.82	1.57	12	0.03	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2120	96.23	20230428	7.44	N	059210	500	119 억		1714485	N	N	0	N	00	N
74	20231215	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-35	5	-0.84	710769240	172248	62.86	4180	4180	4090	5400	2910	4155	4126.38	7.20	0	-5892	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	983	37.45	1.55	12	0.72	110.00	2658.00	5290	20230620	-22.12	2120	20230428	94.34	5290	-22.12	20230620	2120	94.34	20230428	5290	-22.12	20230620	2120	94.34	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
75	20231215	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-60	5	-1.44	650791655	157653	57.53	4180	4180	4090	5400	2910	4155	4127.94	7.20	0	-5736	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	977	37.23	1.54	12	0.66	110.00	2658.00	5290	20230620	-22.59	2120	20230428	93.16	5290	-22.59	20230620	2120	93.16	20230428	5290	-22.59	20230620	2120	93.16	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
76	20231215	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-20	5	-0.48	431614965	104333	38.07	4180	4180	4100	5400	2910	4155	4136.84	7.20	0	-13844	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	987	37.59	1.56	12	0.44	110.00	2658.00	5290	20230620	-21.83	2120	20230428	95.05	5290	-21.83	20230620	2120	95.05	20230428	5290	-21.83	20230620	2120	95.05	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
77	20231215	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-25	5	-0.60	387892130	93768	34.22	4180	4180	4100	5400	2910	4155	4136.66	7.20	0	-8423	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	986	37.55	1.55	12	0.39	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	5290	-21.93	20230620	2120	94.81	20230428	5290	-21.93	20230620	2120	94.81	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
78	20231215	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	5	2	0.12	320288310	77465	28.27	4180	4180	4100	5400	2910	4155	4134.53	7.20	0	-7226	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	993	37.82	1.57	12	0.32	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2120	96.23	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
79	20231215	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-30	5	-0.72	260219900	62976	22.98	4180	4180	4100	5400	2910	4155	4131.93	7.20	0	-7799	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	984	37.50	1.55	12	0.26	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
80	20231215	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-10	5	-0.24	176919315	42867	15.64	4180	4180	4100	5400	2910	4155	4126.95	7.20	0	-7485	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	989	37.68	1.56	12	0.18	110.00	2658.00	5290	20230620	-21.64	2120	20230428	95.52	5290	-21.64	20230620	2120	95.52	20230428	5290	-21.64	20230620	2120	95.52	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
81	20231215	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-15	5	-0.36	33883300	8138	2.97	4180	4180	4140	5400	2910	4155	4163.95	7.20	0	-783	4251	4202	4141	4092	4031	4227	4117	119	1245	500	2570	5	1	23862351	988	37.64	1.56	12	0.03	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2120	95.28	20230428	7.55	N	059210	500	119 억		1718748	N	N	0	N	00	N
82	20231214	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	55	2	1.34	1128269880	272772	105.28	4125	4190	4080	5330	2870	4100	4136.27	7.17	0	7386	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	991	37.77	1.56	12	1.14	110.00	2658.00	5290	20230620	-21.46	2120	20230428	95.99	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2120	95.99	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
83	20231214	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	40	2	0.98	1077178885	260464	100.53	4125	4190	4080	5330	2870	4100	4135.62	7.17	0	4306	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	988	37.64	1.56	12	1.09	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2120	95.28	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
84	20231214	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	65	2	1.59	927709340	224474	86.64	4125	4190	4080	5330	2870	4100	4132.81	7.17	0	4787	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	994	37.86	1.57	12	0.94	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
85	20231214	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	10	2	0.24	797191005	193003	74.49	4125	4190	4080	5330	2870	4100	4130.46	7.17	0	3423	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	981	37.36	1.55	12	0.81	110.00	2658.00	5290	20230620	-22.31	2120	20230428	93.87	5290	-22.31	20230620	2120	93.87	20230428	5290	-22.31	20230620	2120	93.87	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
86	20231214	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	10	2	0.24	750083550	181560	70.07	4125	4190	4080	5330	2870	4100	4131.33	7.17	0	10012	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	981	37.36	1.55	12	0.76	110.00	2658.00	5290	20230620	-22.31	2120	20230428	93.87	5290	-22.31	20230620	2120	93.87	20230428	5290	-22.31	20230620	2120	93.87	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
87	20231214	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	10	2	0.24	617725520	149265	57.61	4125	4190	4080	5330	2870	4100	4138.45	7.17	0	13529	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	981	37.36	1.55	12	0.63	110.00	2658.00	5290	20230620	-22.31	2120	20230428	93.87	5290	-22.31	20230620	2120	93.87	20230428	5290	-22.31	20230620	2120	93.87	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
88	20231214	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	25	2	0.61	455836050	109760	42.36	4125	4190	4110	5330	2870	4100	4153.03	7.17	0	21254	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	984	37.50	1.55	12	0.46	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
89	20231214	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	65	2	1.59	63965750	15429	5.95	4125	4175	4125	5330	2870	4100	4145.81	7.17	0	10374	4213	4156	4113	4056	4013	4135	4035	119	1230	500	2540	5	1	23862351	994	37.86	1.57	12	0.06	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.59	N	059210	500	119 억		1710769	N	N	0	N	00	N
90	20231213	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-65	5	-1.56	1046731410	255301	102.67	4165	4170	4070	5410	2920	4165	4099.99	6.95	0	51618	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	978	37.27	1.54	12	1.07	110.00	2658.00	5290	20230620	-22.50	2120	20230428	93.40	5290	-22.50	20230620	2120	93.40	20230428	5290	-22.50	20230620	2120	93.40	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
91	20231213	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-80	5	-1.92	971091340	236797	95.23	4165	4170	4070	5410	2920	4165	4100.94	6.95	0	45046	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	975	37.14	1.54	12	0.99	110.00	2658.00	5290	20230620	-22.78	2120	20230428	92.69	5290	-22.78	20230620	2120	92.69	20230428	5290	-22.78	20230620	2120	92.69	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
92	20231213	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-40	5	-0.96	853347150	208050	83.67	4165	4170	4070	5410	2920	4165	4101.64	6.95	0	43609	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	984	37.50	1.55	12	0.87	110.00	2658.00	5290	20230620	-22.02	2120	20230428	94.58	5290	-22.02	20230620	2120	94.58	20230428	5290	-22.02	20230620	2120	94.58	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
93	20231213	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-60	5	-1.44	783401860	191014	76.82	4165	4170	4070	5410	2920	4165	4101.28	6.95	0	35570	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	980	37.32	1.54	12	0.80	110.00	2658.00	5290	20230620	-22.40	2120	20230428	93.63	5290	-22.40	20230620	2120	93.63	20230428	5290	-22.40	20230620	2120	93.63	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
94	20231213	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-50	5	-1.20	681700210	166271	66.87	4165	4170	4070	5410	2920	4165	4099.93	6.95	0	28837	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	982	37.41	1.55	12	0.70	110.00	2658.00	5290	20230620	-22.21	2120	20230428	94.10	5290	-22.21	20230620	2120	94.10	20230428	5290	-22.21	20230620	2120	94.10	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
95	20231213	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-60	5	-1.44	607046950	148071	59.55	4165	4170	4070	5410	2920	4165	4099.70	6.95	0	22390	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	980	37.32	1.54	12	0.62	110.00	2658.00	5290	20230620	-22.40	2120	20230428	93.63	5290	-22.40	20230620	2120	93.63	20230428	5290	-22.40	20230620	2120	93.63	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
96	20231213	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-60	5	-1.44	418898075	102169	41.09	4165	4170	4070	5410	2920	4165	4100.05	6.95	0	3255	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	980	37.32	1.54	12	0.43	110.00	2658.00	5290	20230620	-22.40	2120	20230428	93.63	5290	-22.40	20230620	2120	93.63	20230428	5290	-22.40	20230620	2120	93.63	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
97	20231213	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	0	3	0.00	51196620	12339	4.96	4165	4170	4140	5410	2920	4165	4149.17	6.95	0	1490	4265	4215	4170	4120	4075	4240	4145	119	1245	500	2580	5	1	23862351	994	37.86	1.57	12	0.05	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.65	N	059210	500	119 억		1658665	N	N	0	N	00	N
98	20231212	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	25	2	0.60	1009115520	242062	75.55	4125	4220	4125	5380	2900	4140	4168.83	6.81	0	34155	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	994	37.86	1.57	12	1.01	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
99	20231212	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	25	2	0.60	955456735	229171	71.53	4125	4220	4125	5380	2900	4140	4169.19	6.81	0	31848	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	994	37.86	1.57	12	0.96	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
100	20231212	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	20	2	0.48	886852870	212731	66.40	4125	4220	4125	5380	2900	4140	4168.89	6.81	0	31460	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	993	37.82	1.57	12	0.89	110.00	2658.00	5290	20230620	-21.36	2120	20230428	96.23	5290	-21.36	20230620	2120	96.23	20230428	5290	-21.36	20230620	2120	96.23	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
101	20231212	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	10	2	0.24	696157765	166891	52.09	4125	4220	4125	5380	2900	4140	4171.33	6.81	0	20286	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	990	37.73	1.56	12	0.70	110.00	2658.00	5290	20230620	-21.55	2120	20230428	95.75	5290	-21.55	20230620	2120	95.75	20230428	5290	-21.55	20230620	2120	95.75	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
102	20231212	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	0	3	0.00	640379830	153430	47.89	4125	4220	4125	5380	2900	4140	4173.76	6.81	0	19700	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	988	37.64	1.56	12	0.64	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2120	95.28	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
103	20231212	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	15	2	0.36	505692170	120966	37.76	4125	4220	4125	5380	2900	4140	4180.45	6.81	0	11452	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	991	37.77	1.56	12	0.51	110.00	2658.00	5290	20230620	-21.46	2120	20230428	95.99	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2120	95.99	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
104	20231212	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	45	2	1.09	413653450	98955	30.89	4125	4220	4125	5380	2900	4140	4180.22	6.81	0	10276	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	999	38.05	1.57	12	0.41	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2120	97.41	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
105	20231212	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	30	2	0.72	27080180	6515	2.03	4125	4180	4125	5380	2900	4140	4156.59	6.81	0	-3127	4343	4241	4168	4066	3993	4205	4030	119	1240	500	2560	5	1	23862351	995	37.91	1.57	12	0.03	110.00	2658.00	5290	20230620	-21.17	2120	20230428	96.70	5290	-21.17	20230620	2120	96.70	20230428	5290	-21.17	20230620	2120	96.70	20230428	7.67	N	059210	500	119 억		1624028	N	N	0	N	00	N
106	20231211	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-45	5	-1.08	1324731795	317178	99.92	4205	4270	4095	5440	2930	4185	4176.89	6.32	-54554	61853	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	988	37.64	1.56	12	1.33	110.00	2658.00	5290	20230620	-21.74	2120	20230428	95.28	5290	-21.74	20230620	2120	95.28	20230428	5290	-21.74	20230620	2120	95.28	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
107	20231211	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-20	5	-0.48	1248532055	298808	94.13	4205	4270	4095	5440	2930	4185	4178.38	6.32	-54554	58084	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	994	37.86	1.57	12	1.25	110.00	2658.00	5290	20230620	-21.27	2120	20230428	96.46	5290	-21.27	20230620	2120	96.46	20230428	5290	-21.27	20230620	2120	96.46	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
108	20231211	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-55	5	-1.31	1016530460	242636	76.44	4205	4270	4095	5440	2930	4185	4189.53	6.32	-54554	44493	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	986	37.55	1.55	12	1.02	110.00	2658.00	5290	20230620	-21.93	2120	20230428	94.81	5290	-21.93	20230620	2120	94.81	20230428	5290	-21.93	20230620	2120	94.81	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
109	20231211	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-10	5	-0.24	683407920	162021	51.04	4205	4270	4170	5440	2930	4185	4218.02	6.32	-54554	35029	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	996	37.95	1.57	12	0.68	110.00	2658.00	5290	20230620	-21.08	2120	20230428	96.93	5290	-21.08	20230620	2120	96.93	20230428	5290	-21.08	20230620	2120	96.93	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
110	20231211	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	5	2	0.12	572697970	135533	42.70	4205	4270	4185	5440	2930	4185	4225.53	6.32	-54554	32884	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	1000	38.09	1.58	12	0.57	110.00	2658.00	5290	20230620	-20.79	2120	20230428	97.64	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2120	97.64	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
111	20231211	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	35	2	0.84	415522850	98090	30.90	4205	4270	4185	5440	2930	4185	4236.14	6.32	-54554	29277	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	1007	38.36	1.59	12	0.41	110.00	2658.00	5290	20230620	-20.23	2120	20230428	99.06	5290	-20.23	20230620	2120	99.06	20230428	5290	-20.23	20230620	2120	99.06	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
112	20231211	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	70	2	1.67	247446825	58265	18.35	4205	4270	4185	5440	2930	4185	4246.93	6.32	-54554	12489	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	1015	38.68	1.60	12	0.24	110.00	2658.00	5290	20230620	-19.57	2120	20230428	100.71	5290	-19.57	20230620	2120	100.71	20230428	5290	-19.57	20230620	2120	100.71	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
113	20231211	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	0	3	0.00	11613965	2771	0.87	4205	4205	4185	5440	2930	4185	4191.28	6.32	-54554	1065	4305	4245	4190	4130	4075	4217	4102	119	1255	500	2590	5	1	23862351	999	38.05	1.57	12	0.01	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2120	97.41	20230428	7.77	N	059210	500	119 억		1507322	N	N	0	N	00	N
114	20231208	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-5	5	-0.12	1316654090	315047	62.14	4190	4250	4135	5440	2935	4190	4179.23	6.32	0	54072	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	999	38.05	1.57	12	1.32	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2120	97.41	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
115	20231208	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	5	2	0.12	1273590280	304767	60.12	4190	4250	4135	5440	2935	4190	4178.90	6.32	0	53034	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	1001	38.14	1.58	12	1.28	110.00	2658.00	5290	20230620	-20.70	2120	20230428	97.88	5290	-20.70	20230620	2120	97.88	20230428	5290	-20.70	20230620	2120	97.88	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
116	20231208	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-5	5	-0.12	1073445580	257109	50.72	4190	4250	4135	5440	2935	4190	4175.06	6.32	0	44115	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	999	38.05	1.57	12	1.08	110.00	2658.00	5290	20230620	-20.89	2120	20230428	97.41	5290	-20.89	20230620	2120	97.41	20230428	5290	-20.89	20230620	2120	97.41	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
117	20231208	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-35	5	-0.84	1010110730	241910	47.72	4190	4250	4135	5440	2935	4190	4175.56	6.32	0	40170	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	991	37.77	1.56	12	1.01	110.00	2658.00	5290	20230620	-21.46	2120	20230428	95.99	5290	-21.46	20230620	2120	95.99	20230428	5290	-21.46	20230620	2120	95.99	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
118	20231208	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-40	5	-0.95	897504930	214772	42.37	4190	4250	4140	5440	2935	4190	4178.87	6.32	0	43804	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	990	37.73	1.56	12	0.90	110.00	2658.00	5290	20230620	-21.55	2120	20230428	95.75	5290	-21.55	20230620	2120	95.75	20230428	5290	-21.55	20230620	2120	95.75	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
119	20231208	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	0	3	0.00	667513070	159412	31.44	4190	4250	4140	5440	2935	4190	4187.35	6.32	0	21766	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	1000	38.09	1.58	12	0.67	110.00	2658.00	5290	20230620	-20.79	2120	20230428	97.64	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2120	97.64	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
120	20231208	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	15	2	0.36	281532740	66841	13.18	4190	4250	4185	5440	2935	4190	4211.98	6.32	0	30662	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	1003	38.23	1.58	12	0.28	110.00	2658.00	5290	20230620	-20.51	2120	20230428	98.35	5290	-20.51	20230620	2120	98.35	20230428	5290	-20.51	20230620	2120	98.35	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
121	20231208	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	40	2	0.95	51976535	12335	2.43	4190	4250	4185	5440	2935	4190	4213.74	6.32	0	3808	4460	4325	4250	4115	4040	4287	4077	119	1250	500	2590	5	1	23862351	1009	38.45	1.59	12	0.05	110.00	2658.00	5290	20230620	-20.04	2120	20230428	99.53	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2120	99.53	20230428	7.73	N	059210	500	119 억		1507322	N	N	0	N	00	N
122	20231207	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-200	5	-4.56	2121337640	501643	177.22	4385	4385	4175	5700	3075	4390	4229.81	6.44	0	-28534	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1000	38.09	1.58	12	2.10	110.00	2658.00	5290	20230620	-20.79	2120	20230428	97.64	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2120	97.64	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
123	20231207	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-200	5	-4.56	1831514915	432448	152.77	4385	4385	4175	5700	3075	4390	4235.23	6.44	0	-31472	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1000	38.09	1.58	12	1.81	110.00	2658.00	5290	20230620	-20.79	2120	20230428	97.64	5290	-20.79	20230620	2120	97.64	20230428	5290	-20.79	20230620	2120	97.64	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
124	20231207	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	-165	5	-3.76	1385322790	326141	115.22	4385	4385	4205	5700	3075	4390	4247.62	6.44	0	-15657	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1008	38.41	1.59	12	1.37	110.00	2658.00	5290	20230620	-20.13	2120	20230428	99.29	5290	-20.13	20230620	2120	99.29	20230428	5290	-20.13	20230620	2120	99.29	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
125	20231207	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-160	5	-3.64	1170628255	275257	97.24	4385	4385	4205	5700	3075	4390	4252.86	6.44	0	-12344	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1009	38.45	1.59	12	1.15	110.00	2658.00	5290	20230620	-20.04	2120	20230428	99.53	5290	-20.04	20230620	2120	99.53	20230428	5290	-20.04	20230620	2120	99.53	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
126	20231207	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-175	5	-3.99	1060673960	249207	88.04	4385	4385	4205	5700	3075	4390	4256.20	6.44	0	-10482	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1006	38.32	1.59	12	1.04	110.00	2658.00	5290	20230620	-20.32	2120	20230428	98.82	5290	-20.32	20230620	2120	98.82	20230428	5290	-20.32	20230620	2120	98.82	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
127	20231207	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-180	5	-4.10	897757455	210548	74.38	4385	4385	4205	5700	3075	4390	4263.91	6.44	0	-11328	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1005	38.27	1.58	12	0.88	110.00	2658.00	5290	20230620	-20.42	2120	20230428	98.58	5290	-20.42	20230620	2120	98.58	20230428	5290	-20.42	20230620	2120	98.58	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
128	20231207	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-90	5	-2.05	357182720	82776	29.24	4385	4385	4280	5700	3075	4390	4315.05	6.44	0	-8457	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1026	39.09	1.62	12	0.35	110.00	2658.00	5290	20230620	-18.71	2120	20230428	102.83	5290	-18.71	20230620	2120	102.83	20230428	5290	-18.71	20230620	2120	102.83	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
129	20231207	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-40	5	-0.91	40730365	9396	3.32	4385	4385	4320	5700	3075	4390	4334.86	6.44	0	2808	4490	4440	4370	4320	4250	4465	4345	119	1310	500	2720	5	1	23862351	1038	39.55	1.64	12	0.04	110.00	2658.00	5290	20230620	-17.77	2120	20230428	105.19	5290	-17.77	20230620	2120	105.19	20230428	5290	-17.77	20230620	2120	105.19	20230428	7.84	N	059210	500	119 억		1536788	N	N	0	N	00	N
130	20231206	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	105	2	2.45	1231563610	281450	70.66	4300	4420	4300	5570	3000	4285	4376.35	6.38	0	15231	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1048	39.91	1.65	12	1.18	110.00	2658.00	5290	20230620	-17.01	2120	20230428	107.08	5290	-17.01	20230620	2120	107.08	20230428	5290	-17.01	20230620	2120	107.08	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
131	20231206	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	105	2	2.45	1070038475	244604	61.41	4300	4420	4300	5570	3000	4285	4375.31	6.38	0	7802	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1048	39.91	1.65	12	1.03	110.00	2658.00	5290	20230620	-17.01	2120	20230428	107.08	5290	-17.01	20230620	2120	107.08	20230428	5290	-17.01	20230620	2120	107.08	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
132	20231206	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	100	2	2.33	985211345	225301	56.56	4300	4420	4300	5570	3000	4285	4373.65	6.38	0	10237	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1046	39.86	1.65	12	0.94	110.00	2658.00	5290	20230620	-17.11	2120	20230428	106.84	5290	-17.11	20230620	2120	106.84	20230428	5290	-17.11	20230620	2120	106.84	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
133	20231206	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	95	2	2.22	909811185	208074	52.24	4300	4420	4300	5570	3000	4285	4373.39	6.38	0	3002	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1045	39.82	1.65	12	0.87	110.00	2658.00	5290	20230620	-17.20	2120	20230428	106.60	5290	-17.20	20230620	2120	106.60	20230428	5290	-17.20	20230620	2120	106.60	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
134	20231206	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	100	2	2.33	841055280	192419	48.31	4300	4420	4300	5570	3000	4285	4371.86	6.38	0	5253	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1046	39.86	1.65	12	0.81	110.00	2658.00	5290	20230620	-17.11	2120	20230428	106.84	5290	-17.11	20230620	2120	106.84	20230428	5290	-17.11	20230620	2120	106.84	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
135	20231206	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	100	2	2.33	802350710	183602	46.09	4300	4420	4300	5570	3000	4285	4370.99	6.38	0	5432	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1046	39.86	1.65	12	0.77	110.00	2658.00	5290	20230620	-17.11	2120	20230428	106.84	5290	-17.11	20230620	2120	106.84	20230428	5290	-17.11	20230620	2120	106.84	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
136	20231206	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	80	2	1.87	483017260	110931	27.85	4300	4395	4300	5570	3000	4285	4355.48	6.38	0	-469	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1042	39.68	1.64	12	0.46	110.00	2658.00	5290	20230620	-17.49	2120	20230428	105.90	5290	-17.49	20230620	2120	105.90	20230428	5290	-17.49	20230620	2120	105.90	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
137	20231206	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	80	2	1.87	88182065	20342	5.11	4300	4370	4300	5570	3000	4285	4340.42	6.38	0	4187	4518	4401	4343	4226	4168	4372	4197	119	1285	500	2650	5	1	23862351	1042	39.68	1.64	12	0.09	110.00	2658.00	5290	20230620	-17.49	2120	20230428	105.90	5290	-17.49	20230620	2120	105.90	20230428	5290	-17.49	20230620	2120	105.90	20230428	7.91	N	059210	500	119 억		1521557	N	N	0	N	00	N
138	20231205	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-110	5	-2.50	1707604540	390660	64.43	4350	4460	4285	5710	3080	4395	4373.62	6.21	0	38599	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1023	38.95	1.61	12	1.64	110.00	2658.00	5290	20230620	-19.00	2120	20230428	102.12	5290	-19.00	20230620	2120	102.12	20230428	5290	-19.00	20230620	2120	102.12	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
139	20231205	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-60	5	-1.37	1399677190	319154	52.63	4350	4460	4325	5710	3080	4395	4385.59	6.21	0	13551	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1034	39.41	1.63	12	1.34	110.00	2658.00	5290	20230620	-18.05	2120	20230428	104.48	5290	-18.05	20230620	2120	104.48	20230428	5290	-18.05	20230620	2120	104.48	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
140	20231205	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	0	3	0.00	1073386450	244394	40.30	4350	4460	4340	5710	3080	4395	4392.03	6.21	0	7652	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1049	39.95	1.65	12	1.02	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2120	107.31	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
141	20231205	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	0	3	0.00	906801795	206310	34.02	4350	4460	4340	5710	3080	4395	4395.34	6.21	0	4962	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1049	39.95	1.65	12	0.86	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2120	107.31	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
142	20231205	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	5	2	0.11	788212745	179363	29.58	4350	4460	4340	5710	3080	4395	4394.51	6.21	0	7205	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1050	40.00	1.66	12	0.75	110.00	2658.00	5290	20230620	-16.82	2120	20230428	107.55	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2120	107.55	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
143	20231205	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-40	5	-0.91	717249700	163136	26.90	4350	4460	4340	5710	3080	4395	4396.64	6.21	0	7555	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1039	39.59	1.64	12	0.68	110.00	2658.00	5290	20230620	-17.67	2120	20230428	105.42	5290	-17.67	20230620	2120	105.42	20230428	5290	-17.67	20230620	2120	105.42	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
144	20231205	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-35	5	-0.80	619963100	140798	23.22	4350	4460	4350	5710	3080	4395	4403.21	6.21	0	10622	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1040	39.64	1.64	12	0.59	110.00	2658.00	5290	20230620	-17.58	2120	20230428	105.66	5290	-17.58	20230620	2120	105.66	20230428	5290	-17.58	20230620	2120	105.66	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
145	20231205	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	40	2	0.91	89387170	20319	3.35	4350	4435	4350	5710	3080	4395	4399.19	6.21	0	2968	4621	4507	4356	4242	4091	4432	4167	119	1315	500	2720	5	1	23862351	1058	40.32	1.67	12	0.09	110.00	2658.00	5290	20230620	-16.16	2120	20230428	109.20	5290	-16.16	20230620	2120	109.20	20230428	5290	-16.16	20230620	2120	109.20	20230428	7.95	N	059210	500	119 억		1481803	N	N	0	N	00	N
146	20231204	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-25	5	-0.57	2613061795	604188	90.60	4425	4470	4205	5740	3095	4420	4324.73	6.08	0	27126	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1049	39.95	1.65	12	2.53	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2120	107.31	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
147	20231204	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-25	5	-0.57	2442342620	565303	84.77	4425	4470	4205	5740	3095	4420	4320.41	6.08	0	15769	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1049	39.95	1.65	12	2.37	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2120	107.31	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
148	20231204	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-15	5	-0.34	2276622800	527684	79.13	4425	4470	4205	5740	3095	4420	4314.37	6.08	0	13024	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1051	40.05	1.66	12	2.21	110.00	2658.00	5290	20230620	-16.73	2120	20230428	107.78	5290	-16.73	20230620	2120	107.78	20230428	5290	-16.73	20230620	2120	107.78	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
149	20231204	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-25	5	-0.57	1970580320	458351	68.73	4425	4470	4205	5740	3095	4420	4299.28	6.08	0	8517	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1049	39.95	1.65	12	1.92	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2120	107.31	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
150	20231204	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-110	5	-2.49	1736335220	404666	60.68	4425	4470	4205	5740	3095	4420	4290.79	6.08	0	880	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1028	39.18	1.62	12	1.70	110.00	2658.00	5290	20230620	-18.53	2120	20230428	103.30	5290	-18.53	20230620	2120	103.30	20230428	5290	-18.53	20230620	2120	103.30	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
151	20231204	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-160	5	-3.62	1502094525	349890	52.47	4425	4470	4205	5740	3095	4420	4293.05	6.08	0	-13121	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1017	38.73	1.60	12	1.47	110.00	2658.00	5290	20230620	-19.47	2120	20230428	100.94	5290	-19.47	20230620	2120	100.94	20230428	5290	-19.47	20230620	2120	100.94	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
152	20231204	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-115	5	-2.60	1112169360	258367	38.74	4425	4470	4205	5740	3095	4420	4304.61	6.08	0	-19448	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1027	39.14	1.62	12	1.08	110.00	2658.00	5290	20230620	-18.62	2120	20230428	103.07	5290	-18.62	20230620	2120	103.07	20230428	5290	-18.62	20230620	2120	103.07	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
153	20231204	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-25	5	-0.57	202946900	45932	6.89	4425	4470	4380	5740	3095	4420	4418.42	6.08	0	-18221	4593	4506	4443	4356	4293	4550	4400	119	1320	500	2740	5	1	23862351	1049	39.95	1.65	12	0.19	110.00	2658.00	5290	20230620	-16.92	2120	20230428	107.31	5290	-16.92	20230620	2120	107.31	20230428	5290	-16.92	20230620	2120	107.31	20230428	8.11	N	059210	500	119 억		1451613	N	N	0	N	00	N
154	20231201	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	15	2	0.34	2947843800	661949	204.80	4405	4530	4380	5720	3085	4405	4453.34	5.81	0	68882	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1055	40.18	1.66	12	2.77	110.00	2658.00	5290	20230620	-16.45	2120	20230428	108.49	5290	-16.45	20230620	2120	108.49	20230428	5290	-16.45	20230620	2120	108.49	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
155	20231201	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	5	2	0.11	2818839775	632736	195.76	4405	4530	4380	5720	3085	4405	4455.00	5.81	0	67388	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1052	40.09	1.66	12	2.65	110.00	2658.00	5290	20230620	-16.64	2120	20230428	108.02	5290	-16.64	20230620	2120	108.02	20230428	5290	-16.64	20230620	2120	108.02	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
156	20231201	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	25	2	0.57	2635548515	591204	182.91	4405	4530	4380	5720	3085	4405	4457.93	5.81	0	66097	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1057	40.27	1.67	12	2.48	110.00	2658.00	5290	20230620	-16.26	2120	20230428	108.96	5290	-16.26	20230620	2120	108.96	20230428	5290	-16.26	20230620	2120	108.96	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
157	20231201	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	5	2	0.11	2426439545	543981	168.30	4405	4530	4380	5720	3085	4405	4460.52	5.81	0	73874	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1052	40.09	1.66	12	2.28	110.00	2658.00	5290	20230620	-16.64	2120	20230428	108.02	5290	-16.64	20230620	2120	108.02	20230428	5290	-16.64	20230620	2120	108.02	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
158	20231201	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	0	3	0.00	2154295925	482191	149.18	4405	4530	4380	5720	3085	4405	4467.72	5.81	0	85852	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1051	40.05	1.66	12	2.02	110.00	2658.00	5290	20230620	-16.73	2120	20230428	107.78	5290	-16.73	20230620	2120	107.78	20230428	5290	-16.73	20230620	2120	107.78	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
159	20231201	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	30	2	0.68	1942881750	434377	134.39	4405	4530	4380	5720	3085	4405	4472.80	5.81	0	87245	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1058	40.32	1.67	12	1.82	110.00	2658.00	5290	20230620	-16.16	2120	20230428	109.20	5290	-16.16	20230620	2120	109.20	20230428	5290	-16.16	20230620	2120	109.20	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
160	20231201	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	85	2	1.93	1009142930	225557	69.78	4405	4530	4380	5720	3085	4405	4474.00	5.81	0	25065	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1071	40.82	1.69	12	0.95	110.00	2658.00	5290	20230620	-15.12	2120	20230428	111.79	5290	-15.12	20230620	2120	111.79	20230428	5290	-15.12	20230620	2120	111.79	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N
161	20231201	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-5	5	-0.11	29366425	6680	2.07	4405	4425	4380	5720	3085	4405	4396.17	5.81	0	-76	4525	4465	4420	4360	4315	4495	4390	119	1315	500	2730	5	1	23862351	1050	40.00	1.66	12	0.03	110.00	2658.00	5290	20230620	-16.82	2120	20230428	107.55	5290	-16.82	20230620	2120	107.55	20230428	5290	-16.82	20230620	2120	107.55	20230428	8.35	N	059210	500	119 억		1386143	N	N	0	N	00	N