KissMeData/314140/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	161243	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
3	20231229	151229	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
4	20231229	141227	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
5	20231229	131229	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
6	20231229	121232	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
7	20231229	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
8	20231229	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
9	20231229	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	175913100	20593	167.76	8380	8650	8380	10850	5850	8350	8541.39	1.10	3377	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		95039	N	N	0	N	00	N
10	20231228	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	174294560	20405	166.23	8380	8650	8380	10850	5850	8350	8541.39	1.06	0	3143	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.24	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
11	20231228	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	300	2	3.59	142899570	16770	136.62	8380	8650	8380	10850	5850	8350	8521.14	1.06	0	3096	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	750	14.44	0.78	12	0.19	599.00	11133.00	17410	20230210	-50.32	7190	20231020	20.31	17410	-50.32	20230210	7190	20.31	20231020	17410	-50.32	20230210	7190	20.31	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
12	20231228	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	170	2	2.04	93467650	11010	89.69	8380	8550	8380	10850	5850	8350	8489.34	1.06	0	2415	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	738	14.22	0.77	12	0.13	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
13	20231228	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	180	2	2.16	84024590	9902	80.67	8380	8550	8380	10850	5850	8350	8485.62	1.06	0	2250	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	739	14.24	0.77	12	0.11	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
14	20231228	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	160	2	1.92	75996200	8960	72.99	8380	8550	8380	10850	5850	8350	8481.72	1.06	0	1978	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	738	14.21	0.76	12	0.10	599.00	11133.00	17410	20230210	-51.12	7190	20231020	18.36	17410	-51.12	20230210	7190	18.36	20231020	17410	-51.12	20230210	7190	18.36	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
15	20231228	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	180	2	2.16	42405830	5004	40.77	8380	8550	8380	10850	5850	8350	8474.39	1.06	0	1258	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	739	14.24	0.77	12	0.06	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
16	20231228	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	170	2	2.04	29900180	3536	28.81	8380	8520	8380	10850	5850	8350	8455.93	1.06	0	1031	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	738	14.22	0.77	12	0.04	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
17	20231228	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	30	2	0.36	4577760	546	4.45	8380	8440	8380	10850	5850	8350	8384.18	1.06	0	-79	8530	8440	8320	8230	8110	8485	8275	43	2500	500	5670	10	1	8666361	726	13.99	0.75	12	0.01	599.00	11133.00	17410	20230210	-51.87	7190	20231020	16.55	17410	-51.87	20230210	7190	16.55	20231020	17410	-51.87	20230210	7190	16.55	20231020	2.56	N	314140	500	43 억		91662	N	N	0	N	00	N
18	20231227	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	40	2	0.48	101625840	12264	145.41	8310	8410	8200	10800	5820	8310	8286.52	1.02	0	3036	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	724	13.94	0.75	12	0.14	599.00	11133.00	17410	20230210	-52.04	7190	20231020	16.13	17410	-52.04	20230210	7190	16.13	20231020	17410	-52.04	20230210	7190	16.13	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
19	20231227	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	50	2	0.60	98547600	11895	141.04	8310	8410	8200	10800	5820	8310	8284.79	1.02	0	2988	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	725	13.96	0.75	12	0.14	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
20	20231227	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	40	2	0.48	87291760	10543	125.01	8310	8410	8200	10800	5820	8310	8279.59	1.02	0	2674	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	724	13.94	0.75	12	0.12	599.00	11133.00	17410	20230210	-52.04	7190	20231020	16.13	17410	-52.04	20230210	7190	16.13	20231020	17410	-52.04	20230210	7190	16.13	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
21	20231227	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	70	2	0.84	82981780	10027	118.89	8310	8410	8200	10800	5820	8310	8275.83	1.02	0	2267	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	726	13.99	0.75	12	0.12	599.00	11133.00	17410	20230210	-51.87	7190	20231020	16.55	17410	-51.87	20230210	7190	16.55	20231020	17410	-51.87	20230210	7190	16.55	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
22	20231227	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	40	2	0.48	67860270	8219	97.45	8310	8410	8200	10800	5820	8310	8256.51	1.02	0	1835	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	724	13.94	0.75	12	0.09	599.00	11133.00	17410	20230210	-52.04	7190	20231020	16.13	17410	-52.04	20230210	7190	16.13	20231020	17410	-52.04	20230210	7190	16.13	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
23	20231227	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	30	2	0.36	62477730	7572	89.78	8310	8410	8200	10800	5820	8310	8251.15	1.02	0	1603	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	723	13.92	0.75	12	0.09	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
24	20231227	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-20	5	-0.24	52562470	6384	75.69	8310	8310	8200	10800	5820	8310	8233.47	1.02	0	1542	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	718	13.84	0.74	12	0.07	599.00	11133.00	17410	20230210	-52.38	7190	20231020	15.30	17410	-52.38	20230210	7190	15.30	20231020	17410	-52.38	20230210	7190	15.30	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
25	20231227	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	0	3	0.00	16530760	2003	23.75	8310	8310	8210	10800	5820	8310	8253.00	1.02	0	1023	8556	8432	8366	8242	8176	8400	8210	43	2490	500	5650	10	1	8666361	720	13.87	0.75	12	0.02	599.00	11133.00	17410	20230210	-52.27	7190	20231020	15.58	17410	-52.27	20230210	7190	15.58	20231020	17410	-52.27	20230210	7190	15.58	20231020	2.54	N	314140	500	43 억		88627	N	N	0	N	00	N
26	20231226	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-100	5	-1.19	70438800	8432	106.98	8480	8490	8300	10930	5890	8410	8353.75	1.05	0	-2588	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	720	13.87	0.75	12	0.10	599.00	11133.00	17410	20230210	-52.27	7190	20231020	15.58	17410	-52.27	20230210	7190	15.58	20231020	17410	-52.27	20230210	7190	15.58	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
27	20231226	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-80	5	-0.95	66435780	7951	100.88	8480	8490	8300	10930	5890	8410	8355.65	1.05	0	-2172	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	722	13.91	0.75	12	0.09	599.00	11133.00	17410	20230210	-52.15	7190	20231020	15.86	17410	-52.15	20230210	7190	15.86	20231020	17410	-52.15	20230210	7190	15.86	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
28	20231226	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-50	5	-0.59	56337180	6739	85.50	8480	8490	8300	10930	5890	8410	8359.87	1.05	0	-1257	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	725	13.96	0.75	12	0.08	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
29	20231226	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-40	5	-0.48	52810440	6316	80.13	8480	8490	8300	10930	5890	8410	8361.37	1.05	0	-1257	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	725	13.97	0.75	12	0.07	599.00	11133.00	17410	20230210	-51.92	7190	20231020	16.41	17410	-51.92	20230210	7190	16.41	20231020	17410	-51.92	20230210	7190	16.41	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
30	20231226	121134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-40	5	-0.48	49713560	5946	75.44	8480	8490	8300	10930	5890	8410	8360.84	1.05	0	-1256	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	725	13.97	0.75	12	0.07	599.00	11133.00	17410	20230210	-51.92	7190	20231020	16.41	17410	-51.92	20230210	7190	16.41	20231020	17410	-51.92	20230210	7190	16.41	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
31	20231226	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	30	2	0.36	14021210	1659	21.05	8480	8490	8400	10930	5890	8410	8451.60	1.05	0	-954	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	731	14.09	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.52	7190	20231020	17.39	17410	-51.52	20230210	7190	17.39	20231020	17410	-51.52	20230210	7190	17.39	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
32	20231226	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	40	2	0.48	13449530	1591	20.19	8480	8490	8410	10930	5890	8410	8453.51	1.05	0	-890	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	732	14.11	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
33	20231226	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	20	2	0.24	6169460	728	9.24	8480	8490	8430	10930	5890	8410	8474.53	1.05	0	-611	8610	8510	8380	8280	8150	8560	8330	43	2520	500	5710	10	1	8666361	731	14.07	0.76	12	0.01	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.55	N	314140	500	43 억		91158	N	N	0	N	00	N
34	20231222	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	60	2	0.72	66004310	7879	28.88	8400	8480	8250	10850	5850	8350	8377.20	1.06	0	946	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	729	14.04	0.76	12	0.09	599.00	11133.00	17410	20230210	-51.69	7190	20231020	16.97	17410	-51.69	20230210	7190	16.97	20231020	17410	-51.69	20230210	7190	16.97	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
35	20231222	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	10	2	0.12	62463790	7458	27.34	8400	8480	8250	10850	5850	8350	8375.41	1.06	0	897	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	725	13.96	0.75	12	0.09	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
36	20231222	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	0	3	0.00	47944160	5726	20.99	8400	8480	8250	10850	5850	8350	8373.06	1.06	0	278	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	724	13.94	0.75	12	0.07	599.00	11133.00	17410	20230210	-52.04	7190	20231020	16.13	17410	-52.04	20230210	7190	16.13	20231020	17410	-52.04	20230210	7190	16.13	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
37	20231222	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	0	3	0.00	38225140	4561	16.72	8400	8480	8250	10850	5850	8350	8380.87	1.06	0	-48	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	724	13.94	0.75	12	0.05	599.00	11133.00	17410	20230210	-52.04	7190	20231020	16.13	17410	-52.04	20230210	7190	16.13	20231020	17410	-52.04	20230210	7190	16.13	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
38	20231222	121113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	20	2	0.24	24166590	2889	10.59	8400	8400	8250	10850	5850	8350	8365.04	1.06	0	-318	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	725	13.97	0.75	12	0.03	599.00	11133.00	17410	20230210	-51.92	7190	20231020	16.41	17410	-51.92	20230210	7190	16.41	20231020	17410	-51.92	20230210	7190	16.41	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
39	20231222	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	30	2	0.36	23321210	2788	10.22	8400	8400	8250	10850	5850	8350	8364.85	1.06	0	-341	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	726	13.99	0.75	12	0.03	599.00	11133.00	17410	20230210	-51.87	7190	20231020	16.55	17410	-51.87	20230210	7190	16.55	20231020	17410	-51.87	20230210	7190	16.55	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
40	20231222	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	30	2	0.36	8823300	1056	3.87	8400	8400	8250	10850	5850	8350	8355.40	1.06	0	-443	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	726	13.99	0.75	12	0.01	599.00	11133.00	17410	20230210	-51.87	7190	20231020	16.55	17410	-51.87	20230210	7190	16.55	20231020	17410	-51.87	20230210	7190	16.55	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
41	20231222	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	50	2	0.60	2097500	250	0.92	8400	8400	8380	10850	5850	8350	8390.00	1.06	0	-125	8550	8450	8340	8240	8130	8395	8185	43	2500	500	5670	10	1	8666361	728	14.02	0.75	12	0.00	599.00	11133.00	17410	20230210	-51.75	7190	20231020	16.83	17410	-51.75	20230210	7190	16.83	20231020	17410	-51.75	20230210	7190	16.83	20231020	2.55	N	314140	500	43 억		91835	N	N	0	N	00	N
42	20231221	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-100	5	-1.18	226691480	27273	348.85	8440	8440	8230	10980	5920	8450	8311.94	1.12	0	1625	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	724	13.94	0.75	12	0.31	599.00	11133.00	17410	20230210	-52.04	7190	20231020	16.13	17410	-52.04	20230210	7190	16.13	20231020	17410	-52.04	20230210	7190	16.13	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
43	20231221	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-110	5	-1.30	222224320	26738	342.01	8440	8440	8230	10980	5920	8450	8311.18	1.12	0	1629	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	723	13.92	0.75	12	0.31	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
44	20231221	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-110	5	-1.30	217818430	26208	335.23	8440	8440	8230	10980	5920	8450	8311.14	1.12	0	1638	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	723	13.92	0.75	12	0.30	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
45	20231221	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-110	5	-1.30	208279900	25062	320.57	8440	8440	8230	10980	5920	8450	8310.59	1.12	0	1619	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	723	13.92	0.75	12	0.29	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
46	20231221	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-140	5	-1.66	98920010	11899	152.20	8440	8440	8230	10980	5920	8450	8313.30	1.12	0	-720	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	720	13.87	0.75	12	0.14	599.00	11133.00	17410	20230210	-52.27	7190	20231020	15.58	17410	-52.27	20230210	7190	15.58	20231020	17410	-52.27	20230210	7190	15.58	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
47	20231221	111110	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-140	5	-1.66	25187710	3026	38.71	8440	8440	8230	10980	5920	8450	8323.76	1.12	0	-806	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	720	13.87	0.75	12	0.03	599.00	11133.00	17410	20230210	-52.27	7190	20231020	15.58	17410	-52.27	20230210	7190	15.58	20231020	17410	-52.27	20230210	7190	15.58	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
48	20231221	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-90	5	-1.07	12142900	1461	18.69	8440	8440	8230	10980	5920	8450	8311.36	1.12	0	-96	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	725	13.96	0.75	12	0.02	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
49	20231221	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-40	5	-0.47	2576540	312	3.99	8440	8440	8230	10980	5920	8450	8258.14	1.12	0	7	8683	8566	8383	8266	8083	8475	8175	43	2530	500	5740	10	1	8666361	729	14.04	0.76	12	0.00	599.00	11133.00	17410	20230210	-51.69	7190	20231020	16.97	17410	-51.69	20230210	7190	16.97	20231020	17410	-51.69	20230210	7190	16.97	20231020	2.56	N	314140	500	43 억		97203	N	N	0	N	00	N
50	20231220	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	0	3	0.00	65287120	7815	69.84	8500	8500	8200	10980	5920	8450	8353.86	1.12	0	219	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	732	14.11	0.76	12	0.09	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
51	20231220	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-70	5	-0.83	60867860	7292	65.17	8500	8500	8200	10980	5920	8450	8347.21	1.12	0	219	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	726	13.99	0.75	12	0.08	599.00	11133.00	17410	20230210	-51.87	7190	20231020	16.55	17410	-51.87	20230210	7190	16.55	20231020	17410	-51.87	20230210	7190	16.55	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
52	20231220	141223	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-50	5	-0.59	57915050	6940	62.02	8500	8500	8200	10980	5920	8450	8345.11	1.12	0	186	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	728	14.02	0.75	12	0.08	599.00	11133.00	17410	20230210	-51.75	7190	20231020	16.83	17410	-51.75	20230210	7190	16.83	20231020	17410	-51.75	20230210	7190	16.83	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
53	20231220	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-110	5	-1.30	44338970	5315	47.50	8500	8500	8200	10980	5920	8450	8342.23	1.12	0	-255	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	723	13.92	0.75	12	0.06	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
54	20231220	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-20	5	-0.24	13502790	1609	14.38	8500	8500	8200	10980	5920	8450	8392.04	1.12	0	-78	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	731	14.07	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
55	20231220	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-10	5	-0.12	9876010	1178	10.53	8500	8500	8200	10980	5920	8450	8383.71	1.12	0	116	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	731	14.09	0.76	12	0.01	599.00	11133.00	17410	20230210	-51.52	7190	20231020	17.39	17410	-51.52	20230210	7190	17.39	20231020	17410	-51.52	20230210	7190	17.39	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
56	20231220	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-30	5	-0.36	8400360	1002	8.95	8500	8500	8200	10980	5920	8450	8383.59	1.12	0	19	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	730	14.06	0.76	12	0.01	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
57	20231220	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	40	2	0.47	3362740	404	3.61	8500	8500	8200	10980	5920	8450	8323.61	1.12	0	2	8663	8556	8373	8266	8083	8610	8320	43	2530	500	5740	10	1	8666361	736	14.17	0.76	12	0.00	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.52	N	314140	500	43 억		96985	N	N	0	N	00	N
58	20231219	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	140	2	1.68	91536130	11025	60.05	8200	8480	8190	10800	5820	8310	8302.60	1.12	0	180	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	732	14.11	0.76	12	0.13	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
59	20231219	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	50	2	0.60	90903280	10950	59.64	8200	8480	8190	10800	5820	8310	8301.67	1.12	0	189	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	725	13.96	0.75	12	0.13	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
60	20231219	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	140	2	1.68	88704470	10687	58.21	8200	8480	8190	10800	5820	8310	8300.22	1.12	0	170	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	732	14.11	0.76	12	0.12	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
61	20231219	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	140	2	1.68	75403420	9103	49.58	8200	8450	8190	10800	5820	8310	8283.36	1.12	0	252	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	732	14.11	0.76	12	0.11	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
62	20231219	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	30	2	0.36	39273240	4770	25.98	8200	8360	8190	10800	5820	8310	8233.38	1.12	0	459	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	723	13.92	0.75	12	0.06	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
63	20231219	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-20	5	-0.24	31872660	3879	21.13	8200	8360	8190	10800	5820	8310	8216.72	1.12	0	603	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	718	13.84	0.74	12	0.04	599.00	11133.00	17410	20230210	-52.38	7190	20231020	15.30	17410	-52.38	20230210	7190	15.30	20231020	17410	-52.38	20230210	7190	15.30	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
64	20231219	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-20	5	-0.24	31823040	3873	21.10	8200	8360	8190	10800	5820	8310	8216.64	1.12	0	604	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	718	13.84	0.74	12	0.04	599.00	11133.00	17410	20230210	-52.38	7190	20231020	15.30	17410	-52.38	20230210	7190	15.30	20231020	17410	-52.38	20230210	7190	15.30	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
65	20231219	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-20	5	-0.24	6508970	788	4.29	8200	8360	8200	10800	5820	8310	8260.11	1.12	0	-418	8590	8450	8380	8240	8170	8415	8205	43	2490	500	5650	10	1	8666361	718	13.84	0.74	12	0.01	599.00	11133.00	17410	20230210	-52.38	7190	20231020	15.30	17410	-52.38	20230210	7190	15.30	20231020	17410	-52.38	20230210	7190	15.30	20231020	2.58	N	314140	500	43 억		96805	N	N	0	N	00	N
66	20231218	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-210	5	-2.46	153269510	18299	162.12	8520	8520	8310	11070	5970	8520	8375.84	1.12	0	-486	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	720	13.87	0.75	12	0.21	599.00	11133.00	17410	20230210	-52.27	7190	20231020	15.58	17410	-52.27	20230210	7190	15.58	20231020	17410	-52.27	20230210	7190	15.58	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
67	20231218	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-180	5	-2.11	135879090	16209	143.61	8520	8520	8340	11070	5970	8520	8382.94	1.12	0	-416	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	723	13.92	0.75	12	0.19	599.00	11133.00	17410	20230210	-52.10	7190	20231020	15.99	17410	-52.10	20230210	7190	15.99	20231020	17410	-52.10	20230210	7190	15.99	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
68	20231218	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-160	5	-1.88	120021300	14311	126.79	8520	8520	8350	11070	5970	8520	8386.65	1.12	0	152	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	725	13.96	0.75	12	0.17	599.00	11133.00	17410	20230210	-51.98	7190	20231020	16.27	17410	-51.98	20230210	7190	16.27	20231020	17410	-51.98	20230210	7190	16.27	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
69	20231218	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-130	5	-1.53	62713670	7462	66.11	8520	8520	8360	11070	5970	8520	8404.40	1.12	0	13	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	727	14.01	0.75	12	0.09	599.00	11133.00	17410	20230210	-51.81	7190	20231020	16.69	17410	-51.81	20230210	7190	16.69	20231020	17410	-51.81	20230210	7190	16.69	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
70	20231218	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-120	5	-1.41	54015420	6425	56.92	8520	8520	8360	11070	5970	8520	8407.07	1.12	0	-14	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	728	14.02	0.75	12	0.07	599.00	11133.00	17410	20230210	-51.75	7190	20231020	16.83	17410	-51.75	20230210	7190	16.83	20231020	17410	-51.75	20230210	7190	16.83	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
71	20231218	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-120	5	-1.41	26376580	3128	27.71	8520	8520	8390	11070	5970	8520	8432.41	1.12	0	-12	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	728	14.02	0.75	12	0.04	599.00	11133.00	17410	20230210	-51.75	7190	20231020	16.83	17410	-51.75	20230210	7190	16.83	20231020	17410	-51.75	20230210	7190	16.83	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
72	20231218	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-20	5	-0.23	11732360	1388	12.30	8520	8520	8440	11070	5970	8520	8452.71	1.12	0	85	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	737	14.19	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.18	7190	20231020	18.22	17410	-51.18	20230210	7190	18.22	20231020	17410	-51.18	20230210	7190	18.22	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
73	20231218	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	0	3	0.00	884580	104	0.92	8520	8520	8450	11070	5970	8520	8505.58	1.12	0	9	8593	8556	8503	8466	8413	8575	8485	43	2550	500	5790	10	1	8666361	738	14.22	0.77	12	0.00	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.58	N	314140	500	43 억		96972	N	N	0	N	00	N
74	20231215	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	50	2	0.59	96062180	11277	58.34	8470	8540	8450	11010	5930	8470	8518.42	1.07	0	-143	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	738	14.22	0.77	12	0.13	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
75	20231215	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	60	2	0.71	95857700	11253	58.22	8470	8540	8450	11010	5930	8470	8518.41	1.07	0	-143	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	739	14.24	0.77	12	0.13	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
76	20231215	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	60	2	0.71	59858780	7032	36.38	8470	8540	8450	11010	5930	8470	8512.34	1.07	0	-135	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	739	14.24	0.77	12	0.08	599.00	11133.00	17410	20230210	-51.01	7190	20231020	18.64	17410	-51.01	20230210	7190	18.64	20231020	17410	-51.01	20230210	7190	18.64	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
77	20231215	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	70	2	0.83	14209400	1672	8.65	8470	8540	8450	11010	5930	8470	8498.44	1.07	0	-3	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	740	14.26	0.77	12	0.02	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
78	20231215	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	50	2	0.59	12620960	1486	7.69	8470	8520	8450	11010	5930	8470	8493.24	1.07	0	-3	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	738	14.22	0.77	12	0.02	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
79	20231215	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	20	2	0.24	9098140	1072	5.55	8470	8520	8450	11010	5930	8470	8487.07	1.07	0	-3	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	736	14.17	0.76	12	0.01	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
80	20231215	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	40	2	0.47	5122450	604	3.12	8470	8520	8450	11010	5930	8470	8480.88	1.07	0	-3	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	738	14.21	0.76	12	0.01	599.00	11133.00	17410	20230210	-51.12	7190	20231020	18.36	17410	-51.12	20230210	7190	18.36	20231020	17410	-51.12	20230210	7190	18.36	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
81	20231215	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	50	2	0.59	542580	64	0.33	8470	8520	8470	11010	5930	8470	8477.81	1.07	0	0	8863	8666	8523	8326	8183	8595	8255	43	2540	500	5750	10	1	8666361	738	14.22	0.77	12	0.00	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.56	N	314140	500	43 억		93115	N	N	0	N	00	N
82	20231214	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	0	3	0.00	164431510	19329	341.50	8720	8720	8380	11010	5930	8470	8506.99	1.11	0	-3007	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	734	14.14	0.76	12	0.22	599.00	11133.00	17410	20230210	-51.35	7190	20231020	17.80	17410	-51.35	20230210	7190	17.80	20231020	17410	-51.35	20230210	7190	17.80	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
83	20231214	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-50	5	-0.59	162062280	19049	336.55	8720	8720	8380	11010	5930	8470	8507.65	1.11	0	-2982	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	730	14.06	0.76	12	0.22	599.00	11133.00	17410	20230210	-51.64	7190	20231020	17.11	17410	-51.64	20230210	7190	17.11	20231020	17410	-51.64	20230210	7190	17.11	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
84	20231214	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-10	5	-0.12	134020190	15727	277.86	8720	8720	8380	11010	5930	8470	8521.66	1.11	0	-2677	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	733	14.12	0.76	12	0.18	599.00	11133.00	17410	20230210	-51.41	7190	20231020	17.66	17410	-51.41	20230210	7190	17.66	20231020	17410	-51.41	20230210	7190	17.66	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
85	20231214	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	50	2	0.59	131082280	15380	271.73	8720	8720	8380	11010	5930	8470	8522.91	1.11	0	-2534	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	738	14.22	0.77	12	0.18	599.00	11133.00	17410	20230210	-51.06	7190	20231020	18.50	17410	-51.06	20230210	7190	18.50	20231020	17410	-51.06	20230210	7190	18.50	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
86	20231214	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	10	2	0.12	130342650	15293	270.19	8720	8720	8380	11010	5930	8470	8523.03	1.11	0	-2522	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	735	14.16	0.76	12	0.18	599.00	11133.00	17410	20230210	-51.29	7190	20231020	17.94	17410	-51.29	20230210	7190	17.94	20231020	17410	-51.29	20230210	7190	17.94	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
87	20231214	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	140	2	1.65	128936320	15128	267.28	8720	8720	8380	11010	5930	8470	8523.02	1.11	0	-2462	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	746	14.37	0.77	12	0.17	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
88	20231214	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-40	5	-0.47	84246350	9873	174.43	8720	8720	8380	11010	5930	8470	8533.00	1.11	0	-2323	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	731	14.07	0.76	12	0.11	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
89	20231214	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	70	2	0.83	19858610	2298	40.60	8720	8720	8540	11010	5930	8470	8641.69	1.11	0	-751	8530	8500	8450	8420	8370	8475	8395	43	2540	500	5750	10	1	8666361	740	14.26	0.77	12	0.03	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.56	N	314140	500	43 억		96124	N	N	0	N	00	N
90	20231213	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-20	5	-0.24	47767290	5660	54.86	8480	8480	8400	11030	5950	8490	8439.45	1.13	0	-1611	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	734	14.14	0.76	12	0.07	599.00	11133.00	17410	20230210	-51.35	7190	20231020	17.80	17410	-51.35	20230210	7190	17.80	20231020	17410	-51.35	20230210	7190	17.80	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
91	20231213	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-60	5	-0.71	43237090	5125	49.68	8480	8480	8400	11030	5950	8490	8436.51	1.13	0	-1486	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	731	14.07	0.76	12	0.06	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
92	20231213	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-60	5	-0.71	27588920	3266	31.66	8480	8480	8400	11030	5950	8490	8447.31	1.13	0	-1296	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	731	14.07	0.76	12	0.04	599.00	11133.00	17410	20230210	-51.58	7190	20231020	17.25	17410	-51.58	20230210	7190	17.25	20231020	17410	-51.58	20230210	7190	17.25	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
93	20231213	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-30	5	-0.35	24281180	2874	27.86	8480	8480	8400	11030	5950	8490	8448.57	1.13	0	-1295	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	733	14.12	0.76	12	0.03	599.00	11133.00	17410	20230210	-51.41	7190	20231020	17.66	17410	-51.41	20230210	7190	17.66	20231020	17410	-51.41	20230210	7190	17.66	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
94	20231213	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-40	5	-0.47	23554220	2788	27.02	8480	8480	8400	11030	5950	8490	8448.43	1.13	0	-1295	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	732	14.11	0.76	12	0.03	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
95	20231213	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-40	5	-0.47	22481070	2661	25.79	8480	8480	8400	11030	5950	8490	8448.35	1.13	0	-1174	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	732	14.11	0.76	12	0.03	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
96	20231213	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-40	5	-0.47	14411220	1706	16.54	8480	8480	8400	11030	5950	8490	8447.37	1.13	0	-390	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	732	14.11	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
97	20231213	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-80	5	-0.94	12126260	1436	13.92	8480	8480	8400	11030	5950	8490	8444.47	1.13	0	-184	8750	8620	8530	8400	8310	8575	8355	43	2540	500	5770	10	1	8666361	729	14.04	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.69	7190	20231020	16.97	17410	-51.69	20230210	7190	16.97	20231020	17410	-51.69	20230210	7190	16.97	20231020	2.56	N	314140	500	43 억		97729	N	N	0	N	00	N
98	20231212	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-120	5	-1.39	87434900	10316	116.45	8610	8660	8440	11190	6030	8610	8475.65	1.15	0	-647	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	736	14.17	0.76	12	0.12	599.00	11133.00	17410	20230210	-51.23	7190	20231020	18.08	17410	-51.23	20230210	7190	18.08	20231020	17410	-51.23	20230210	7190	18.08	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
99	20231212	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-160	5	-1.86	83538270	9856	111.25	8610	8660	8440	11190	6030	8610	8475.88	1.15	0	-591	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	732	14.11	0.76	12	0.11	599.00	11133.00	17410	20230210	-51.46	7190	20231020	17.52	17410	-51.46	20230210	7190	17.52	20231020	17410	-51.46	20230210	7190	17.52	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
100	20231212	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-110	5	-1.28	67645650	7979	90.07	8610	8660	8440	11190	6030	8610	8477.96	1.15	0	-455	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	737	14.19	0.76	12	0.09	599.00	11133.00	17410	20230210	-51.18	7190	20231020	18.22	17410	-51.18	20230210	7190	18.22	20231020	17410	-51.18	20230210	7190	18.22	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
101	20231212	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-150	5	-1.74	61114180	7209	81.37	8610	8660	8440	11190	6030	8610	8477.48	1.15	0	-452	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	733	14.12	0.76	12	0.08	599.00	11133.00	17410	20230210	-51.41	7190	20231020	17.66	17410	-51.41	20230210	7190	17.66	20231020	17410	-51.41	20230210	7190	17.66	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
102	20231212	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-150	5	-1.74	56983270	6721	75.87	8610	8660	8440	11190	6030	8610	8478.39	1.15	0	-440	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	733	14.12	0.76	12	0.08	599.00	11133.00	17410	20230210	-51.41	7190	20231020	17.66	17410	-51.41	20230210	7190	17.66	20231020	17410	-51.41	20230210	7190	17.66	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
103	20231212	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-140	5	-1.63	32093180	3778	42.65	8610	8660	8440	11190	6030	8610	8494.75	1.15	0	486	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	734	14.14	0.76	12	0.04	599.00	11133.00	17410	20230210	-51.35	7190	20231020	17.80	17410	-51.35	20230210	7190	17.80	20231020	17410	-51.35	20230210	7190	17.80	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
104	20231212	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	-130	5	-1.51	17774540	2090	23.59	8610	8660	8440	11190	6030	8610	8504.56	1.15	0	490	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	735	14.16	0.76	12	0.02	599.00	11133.00	17410	20230210	-51.29	7190	20231020	17.94	17410	-51.29	20230210	7190	17.94	20231020	17410	-51.29	20230210	7190	17.94	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
105	20231212	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	50	2	0.58	3192740	371	4.19	8610	8660	8590	11190	6030	8610	8605.77	1.15	0	-134	8810	8710	8650	8550	8490	8680	8520	43	2580	500	5850	10	1	8666361	751	14.46	0.78	12	0.00	599.00	11133.00	17410	20230210	-50.26	7190	20231020	20.45	17410	-50.26	20230210	7190	20.45	20231020	17410	-50.26	20230210	7190	20.45	20231020	2.55	N	314140	500	43 억		99553	N	N	0	N	00	N
106	20231211	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-90	5	-1.03	76320610	8838	59.18	8700	8750	8590	11310	6090	8700	8635.51	1.12	-1613	617	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	746	14.37	0.77	12	0.10	599.00	11133.00	17410	20230210	-50.55	7190	20231020	19.75	17410	-50.55	20230210	7190	19.75	20231020	17410	-50.55	20230210	7190	19.75	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
107	20231211	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-30	5	-0.34	73323330	8490	56.85	8700	8750	8590	11310	6090	8700	8636.43	1.12	-1613	670	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	751	14.47	0.78	12	0.10	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	17410	-50.20	20230210	7190	20.58	20231020	17410	-50.20	20230210	7190	20.58	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
108	20231211	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-100	5	-1.15	66686280	7719	51.69	8700	8750	8590	11310	6090	8700	8639.24	1.12	-1613	700	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	745	14.36	0.77	12	0.09	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
109	20231211	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-40	5	-0.46	56161010	6499	43.52	8700	8750	8610	11310	6090	8700	8641.48	1.12	-1613	735	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	751	14.46	0.78	12	0.07	599.00	11133.00	17410	20230210	-50.26	7190	20231020	20.45	17410	-50.26	20230210	7190	20.45	20231020	17410	-50.26	20230210	7190	20.45	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
110	20231211	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-70	5	-0.80	52363520	6060	40.58	8700	8750	8610	11310	6090	8700	8640.84	1.12	-1613	814	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	748	14.41	0.78	12	0.07	599.00	11133.00	17410	20230210	-50.43	7190	20231020	20.03	17410	-50.43	20230210	7190	20.03	20231020	17410	-50.43	20230210	7190	20.03	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
111	20231211	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-30	5	-0.34	29744900	3446	23.07	8700	8700	8610	11310	6090	8700	8631.72	1.12	-1613	157	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	751	14.47	0.78	12	0.04	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	17410	-50.20	20230210	7190	20.58	20231020	17410	-50.20	20230210	7190	20.58	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
112	20231211	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-30	5	-0.34	19892140	2304	15.43	8700	8700	8610	11310	6090	8700	8633.74	1.12	-1613	64	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	751	14.47	0.78	12	0.03	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	17410	-50.20	20230210	7190	20.58	20231020	17410	-50.20	20230210	7190	20.58	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
113	20231211	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-30	5	-0.34	407880	47	0.31	8700	8700	8670	11310	6090	8700	8678.30	1.12	-1613	-41	8920	8810	8660	8550	8400	8735	8475	43	2610	500	5910	10	1	8666361	751	14.47	0.78	12	0.00	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	17410	-50.20	20230210	7190	20.58	20231020	17410	-50.20	20230210	7190	20.58	20231020	2.52	N	314140	500	43 억		97005	N	N	0	N	00	N
114	20231208	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-90	5	-1.02	128454030	14927	140.38	8730	8770	8510	11420	6160	8790	8605.48	1.12	0	-2888	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	754	14.52	0.78	12	0.17	599.00	11133.00	17410	20230210	-50.03	7190	20231020	21.00	17410	-50.03	20230210	7190	21.00	20231020	17410	-50.03	20230210	7190	21.00	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
115	20231208	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-150	5	-1.71	124707110	14496	136.33	8730	8770	8510	11420	6160	8790	8602.86	1.12	0	-2706	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	749	14.42	0.78	12	0.17	599.00	11133.00	17410	20230210	-50.37	7190	20231020	20.17	17410	-50.37	20230210	7190	20.17	20231020	17410	-50.37	20230210	7190	20.17	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
116	20231208	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-160	5	-1.82	110425470	12841	120.77	8730	8770	8510	11420	6160	8790	8599.44	1.12	0	-2525	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	748	14.41	0.78	12	0.15	599.00	11133.00	17410	20230210	-50.43	7190	20231020	20.03	17410	-50.43	20230210	7190	20.03	20231020	17410	-50.43	20230210	7190	20.03	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
117	20231208	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-170	5	-1.93	107570980	12510	117.65	8730	8770	8510	11420	6160	8790	8598.80	1.12	0	-2302	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	747	14.39	0.77	12	0.14	599.00	11133.00	17410	20230210	-50.49	7190	20231020	19.89	17410	-50.49	20230210	7190	19.89	20231020	17410	-50.49	20230210	7190	19.89	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
118	20231208	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-200	5	-2.28	34950480	4039	37.99	8730	8770	8590	11420	6160	8790	8653.25	1.12	0	-1324	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	744	14.34	0.77	12	0.05	599.00	11133.00	17410	20230210	-50.66	7190	20231020	19.47	17410	-50.66	20230210	7190	19.47	20231020	17410	-50.66	20230210	7190	19.47	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
119	20231208	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-190	5	-2.16	26840280	3098	29.14	8730	8770	8600	11420	6160	8790	8663.74	1.12	0	-850	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	745	14.36	0.77	12	0.04	599.00	11133.00	17410	20230210	-50.60	7190	20231020	19.61	17410	-50.60	20230210	7190	19.61	20231020	17410	-50.60	20230210	7190	19.61	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
120	20231208	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-80	5	-0.91	6815130	779	7.33	8730	8770	8710	11420	6160	8790	8748.56	1.12	0	-128	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	755	14.54	0.78	12	0.01	599.00	11133.00	17410	20230210	-49.97	7190	20231020	21.14	17410	-49.97	20230210	7190	21.14	20231020	17410	-49.97	20230210	7190	21.14	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
121	20231208	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-20	5	-0.23	1850150	211	1.98	8730	8770	8730	11420	6160	8790	8768.48	1.12	0	-84	8903	8846	8763	8706	8623	8875	8735	43	2630	500	5970	10	1	8666361	760	14.64	0.79	12	0.00	599.00	11133.00	17410	20230210	-49.63	7190	20231020	21.97	17410	-49.63	20230210	7190	21.97	20231020	17410	-49.63	20230210	7190	21.97	20231020	2.53	N	314140	500	43 억		97005	N	N	0	N	00	N
122	20231207	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	0	3	0.00	92751140	10632	95.97	8710	8820	8680	11420	6160	8790	8723.36	1.15	0	-2968	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	762	14.67	0.79	12	0.12	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
123	20231207	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-90	5	-1.02	90178700	10339	93.33	8710	8820	8680	11420	6160	8790	8721.90	1.15	0	-2772	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	754	14.52	0.78	12	0.12	599.00	11133.00	17410	20230210	-50.03	7190	20231020	21.00	17410	-50.03	20230210	7190	21.00	20231020	17410	-50.03	20230210	7190	21.00	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
124	20231207	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-40	5	-0.46	61219000	7015	63.32	8710	8820	8680	11420	6160	8790	8726.48	1.15	0	-684	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	758	14.61	0.79	12	0.08	599.00	11133.00	17410	20230210	-49.74	7190	20231020	21.70	17410	-49.74	20230210	7190	21.70	20231020	17410	-49.74	20230210	7190	21.70	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
125	20231207	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-20	5	-0.23	58052250	6655	60.07	8710	8790	8680	11420	6160	8790	8722.67	1.15	0	-570	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	760	14.64	0.79	12	0.08	599.00	11133.00	17410	20230210	-49.63	7190	20231020	21.97	17410	-49.63	20230210	7190	21.97	20231020	17410	-49.63	20230210	7190	21.97	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
126	20231207	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-40	5	-0.46	56912450	6525	58.90	8710	8790	8680	11420	6160	8790	8721.76	1.15	0	-506	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	758	14.61	0.79	12	0.08	599.00	11133.00	17410	20230210	-49.74	7190	20231020	21.70	17410	-49.74	20230210	7190	21.70	20231020	17410	-49.74	20230210	7190	21.70	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
127	20231207	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-60	5	-0.68	41339180	4744	42.82	8710	8790	8680	11420	6160	8790	8713.30	1.15	0	-500	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	757	14.57	0.78	12	0.05	599.00	11133.00	17410	20230210	-49.86	7190	20231020	21.42	17410	-49.86	20230210	7190	21.42	20231020	17410	-49.86	20230210	7190	21.42	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
128	20231207	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-90	5	-1.02	28155400	3234	29.19	8710	8790	8680	11420	6160	8790	8704.93	1.15	0	405	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	754	14.52	0.78	12	0.04	599.00	11133.00	17410	20230210	-50.03	7190	20231020	21.00	17410	-50.03	20230210	7190	21.00	20231020	17410	-50.03	20230210	7190	21.00	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
129	20231207	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-90	5	-1.02	11170850	1279	11.55	8710	8790	8700	11420	6160	8790	8732.10	1.15	0	30	9156	8972	8846	8662	8536	9065	8755	43	2630	500	5970	10	1	8666361	754	14.52	0.78	12	0.01	599.00	11133.00	17410	20230210	-50.03	7190	20231020	21.00	17410	-50.03	20230210	7190	21.00	20231020	17410	-50.03	20230210	7190	21.00	20231020	2.53	N	314140	500	43 억		100070	N	N	0	N	00	N
130	20231206	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	60	2	0.69	98106040	11078	149.38	8720	9030	8720	11340	6120	8730	8855.95	1.17	0	-1047	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	762	14.67	0.79	12	0.13	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
131	20231206	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	60	2	0.69	94701710	10691	144.16	8720	9030	8720	11340	6120	8730	8858.08	1.17	0	-987	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	762	14.67	0.79	12	0.12	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
132	20231206	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	100	2	1.15	72375540	8158	110.01	8720	9030	8720	11340	6120	8730	8871.73	1.17	0	-343	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	765	14.74	0.79	12	0.09	599.00	11133.00	17410	20230210	-49.28	7190	20231020	22.81	17410	-49.28	20230210	7190	22.81	20231020	17410	-49.28	20230210	7190	22.81	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
133	20231206	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	120	2	1.37	67909100	7653	103.20	8720	9030	8720	11340	6120	8730	8873.53	1.17	0	-343	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	767	14.77	0.79	12	0.09	599.00	11133.00	17410	20230210	-49.17	7190	20231020	23.09	17410	-49.17	20230210	7190	23.09	20231020	17410	-49.17	20230210	7190	23.09	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
134	20231206	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	210	2	2.41	58248640	6563	88.50	8720	9030	8720	11340	6120	8730	8875.31	1.17	0	-74	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	775	14.92	0.80	12	0.08	599.00	11133.00	17410	20230210	-48.65	7190	20231020	24.34	17410	-48.65	20230210	7190	24.34	20231020	17410	-48.65	20230210	7190	24.34	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
135	20231206	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	200	2	2.29	49255590	5557	74.93	8720	9030	8720	11340	6120	8730	8863.70	1.17	0	509	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	774	14.91	0.80	12	0.06	599.00	11133.00	17410	20230210	-48.71	7190	20231020	24.20	17410	-48.71	20230210	7190	24.20	20231020	17410	-48.71	20230210	7190	24.20	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
136	20231206	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	80	2	0.92	17033620	1936	26.11	8720	8850	8720	11340	6120	8730	8798.36	1.17	0	233	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	764	14.71	0.79	12	0.02	599.00	11133.00	17410	20230210	-49.40	7190	20231020	22.53	17410	-49.40	20230210	7190	22.53	20231020	17410	-49.40	20230210	7190	22.53	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
137	20231206	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	50	2	0.57	5462450	624	8.41	8720	8780	8720	11340	6120	8730	8753.93	1.17	0	128	9110	8920	8770	8580	8430	8845	8505	43	2610	500	5930	10	1	8666361	761	14.66	0.79	12	0.01	599.00	11133.00	17410	20230210	-49.57	7190	20231020	22.11	17410	-49.57	20230210	7190	22.11	20231020	17410	-49.57	20230210	7190	22.11	20231020	2.55	N	314140	500	43 억		101119	N	N	0	N	00	N
138	20231205	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-50	5	-0.57	64649620	7416	48.47	8780	8960	8620	11410	6150	8780	8717.59	1.19	0	-1644	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	757	14.57	0.78	12	0.09	599.00	11133.00	17410	20230210	-49.86	7190	20231020	21.42	17410	-49.86	20230210	7190	21.42	20231020	17410	-49.86	20230210	7190	21.42	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
139	20231205	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-100	5	-1.14	51650040	5919	38.68	8780	8960	8620	11410	6150	8780	8726.14	1.19	0	-1655	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	752	14.49	0.78	12	0.07	599.00	11133.00	17410	20230210	-50.14	7190	20231020	20.72	17410	-50.14	20230210	7190	20.72	20231020	17410	-50.14	20230210	7190	20.72	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
140	20231205	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-70	5	-0.80	32915310	3766	24.61	8780	8960	8620	11410	6150	8780	8740.12	1.19	0	-1274	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	755	14.54	0.78	12	0.04	599.00	11133.00	17410	20230210	-49.97	7190	20231020	21.14	17410	-49.97	20230210	7190	21.14	20231020	17410	-49.97	20230210	7190	21.14	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
141	20231205	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-10	5	-0.11	26530910	3034	19.83	8780	8960	8620	11410	6150	8780	8744.53	1.19	0	-1167	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	760	14.64	0.79	12	0.04	599.00	11133.00	17410	20230210	-49.63	7190	20231020	21.97	17410	-49.63	20230210	7190	21.97	20231020	17410	-49.63	20230210	7190	21.97	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
142	20231205	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-30	5	-0.34	12343370	1409	9.21	8780	8960	8620	11410	6150	8780	8760.38	1.19	0	-782	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	758	14.61	0.79	12	0.02	599.00	11133.00	17410	20230210	-49.74	7190	20231020	21.70	17410	-49.74	20230210	7190	21.70	20231020	17410	-49.74	20230210	7190	21.70	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
143	20231205	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	0	3	0.00	11028150	1259	8.23	8780	8960	8620	11410	6150	8780	8759.45	1.19	0	-732	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	761	14.66	0.79	12	0.01	599.00	11133.00	17410	20230210	-49.57	7190	20231020	22.11	17410	-49.57	20230210	7190	22.11	20231020	17410	-49.57	20230210	7190	22.11	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
144	20231205	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	0	3	0.00	8942160	1021	6.67	8780	8960	8620	11410	6150	8780	8758.24	1.19	0	-623	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	761	14.66	0.79	12	0.01	599.00	11133.00	17410	20230210	-49.57	7190	20231020	22.11	17410	-49.57	20230210	7190	22.11	20231020	17410	-49.57	20230210	7190	22.11	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
145	20231205	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-50	5	-0.57	3405400	389	2.54	8780	8780	8720	11410	6150	8780	8754.24	1.19	0	-178	9153	8966	8733	8546	8313	8850	8430	43	2630	500	5970	10	1	8666361	757	14.57	0.78	12	0.00	599.00	11133.00	17410	20230210	-49.86	7190	20231020	21.42	17410	-49.86	20230210	7190	21.42	20231020	17410	-49.86	20230210	7190	21.42	20231020	2.57	N	314140	500	43 억		102751	N	N	0	N	00	N
146	20231204	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-90	5	-1.01	134750400	15255	54.89	8920	8920	8500	11530	6210	8870	8833.23	1.22	0	-3120	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	761	14.66	0.79	12	0.18	599.00	11133.00	17410	20230210	-49.57	7190	20231020	22.11	17410	-49.57	20230210	7190	22.11	20231020	17410	-49.57	20230210	7190	22.11	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
147	20231204	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-130	5	-1.47	129342970	14637	52.67	8920	8920	8500	11530	6210	8870	8836.71	1.22	0	-2891	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	757	14.59	0.79	12	0.17	599.00	11133.00	17410	20230210	-49.80	7190	20231020	21.56	17410	-49.80	20230210	7190	21.56	20231020	17410	-49.80	20230210	7190	21.56	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
148	20231204	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-90	5	-1.01	110924250	12531	45.09	8920	8920	8500	11530	6210	8870	8851.99	1.22	0	-2585	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	761	14.66	0.79	12	0.14	599.00	11133.00	17410	20230210	-49.57	7190	20231020	22.11	17410	-49.57	20230210	7190	22.11	20231020	17410	-49.57	20230210	7190	22.11	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
149	20231204	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-80	5	-0.90	108576060	12263	44.13	8920	8920	8500	11530	6210	8870	8853.96	1.22	0	-2592	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	762	14.67	0.79	12	0.14	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
150	20231204	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-80	5	-0.90	101495850	11457	41.23	8920	8920	8500	11530	6210	8870	8858.85	1.22	0	-2117	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	762	14.67	0.79	12	0.13	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	17410	-49.51	20230210	7190	22.25	20231020	17410	-49.51	20230210	7190	22.25	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
151	20231204	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	0	3	0.00	95970980	10831	38.97	8920	8920	8500	11530	6210	8870	8860.77	1.22	0	-1927	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	769	14.81	0.80	12	0.12	599.00	11133.00	17410	20230210	-49.05	7190	20231020	23.37	17410	-49.05	20230210	7190	23.37	20231020	17410	-49.05	20230210	7190	23.37	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
152	20231204	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-90	5	-1.01	84258780	9499	34.18	8920	8920	8500	11530	6210	8870	8870.28	1.22	0	-1913	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	761	14.66	0.79	12	0.11	599.00	11133.00	17410	20230210	-49.57	7190	20231020	22.11	17410	-49.57	20230210	7190	22.11	20231020	17410	-49.57	20230210	7190	22.11	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
153	20231204	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-200	5	-2.25	7781700	887	3.19	8920	8920	8500	11530	6210	8870	8773.06	1.22	0	-193	9216	9042	8746	8572	8276	9130	8660	43	2660	500	6030	10	1	8666361	751	14.47	0.78	12	0.01	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	17410	-50.20	20230210	7190	20.58	20231020	17410	-50.20	20230210	7190	20.58	20231020	2.58	N	314140	500	43 억		106012	N	N	0	N	00	N
154	20231201	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	260	2	3.02	242900560	27725	177.91	8610	8920	8450	11190	6030	8610	8761.06	1.19	0	1785	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	769	14.81	0.80	12	0.32	599.00	11133.00	17410	20230210	-49.05	7190	20231020	23.37	17410	-49.05	20230210	7190	23.37	20231020	17410	-49.05	20230210	7190	23.37	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
155	20231201	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	310	2	3.60	230981760	26382	169.29	8610	8920	8450	11190	6030	8610	8755.28	1.19	0	1784	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	773	14.89	0.80	12	0.30	599.00	11133.00	17410	20230210	-48.77	7190	20231020	24.06	17410	-48.77	20230210	7190	24.06	20231020	17410	-48.77	20230210	7190	24.06	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
156	20231201	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	200	2	2.32	122367940	14116	90.58	8610	8810	8450	11190	6030	8610	8668.74	1.19	0	790	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	764	14.71	0.79	12	0.16	599.00	11133.00	17410	20230210	-49.40	7190	20231020	22.53	17410	-49.40	20230210	7190	22.53	20231020	17410	-49.40	20230210	7190	22.53	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
157	20231201	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	70	2	0.81	68186240	7931	50.89	8610	8690	8450	11190	6030	8610	8597.43	1.19	0	-1429	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	752	14.49	0.78	12	0.09	599.00	11133.00	17410	20230210	-50.14	7190	20231020	20.72	17410	-50.14	20230210	7190	20.72	20231020	17410	-50.14	20230210	7190	20.72	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
158	20231201	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	60	2	0.70	43189950	5046	32.38	8610	8690	8450	11190	6030	8610	8559.24	1.19	0	-1306	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	751	14.47	0.78	12	0.06	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	17410	-50.20	20230210	7190	20.58	20231020	17410	-50.20	20230210	7190	20.58	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
159	20231201	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-20	5	-0.23	26864570	3148	20.20	8610	8610	8450	11190	6030	8610	8533.85	1.19	0	-1829	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	744	14.34	0.77	12	0.04	599.00	11133.00	17410	20230210	-50.66	7190	20231020	19.47	17410	-50.66	20230210	7190	19.47	20231020	17410	-50.66	20230210	7190	19.47	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
160	20231201	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-70	5	-0.81	20040120	2351	15.09	8610	8610	8450	11190	6030	8610	8524.08	1.19	0	-1446	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	740	14.26	0.77	12	0.03	599.00	11133.00	17410	20230210	-50.95	7190	20231020	18.78	17410	-50.95	20230210	7190	18.78	20231020	17410	-50.95	20230210	7190	18.78	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N
161	20231201	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-30	5	-0.35	3817470	444	2.85	8610	8610	8580	11190	6030	8610	8597.91	1.19	0	-363	8750	8680	8540	8470	8330	8715	8505	43	2580	500	5850	10	1	8666361	744	14.32	0.77	12	0.01	599.00	11133.00	17410	20230210	-50.72	7190	20231020	19.33	17410	-50.72	20230210	7190	19.33	20231020	17410	-50.72	20230210	7190	19.33	20231020	2.59	N	314140	500	43 억		103548	N	N	0	N	00	N