KissMeData/220100/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	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
3	20231229	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
4	20231229	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
5	20231229	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
6	20231229	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
7	20231229	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
8	20231229	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
9	20231229	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5420977470	527498	74.45	9920	10600	9720	12750	6870	9810	10272.28	2.93	-40629	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.39	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		647464	N	N	57118	N	00	N
10	20231228	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	740	2	7.54	5379631680	523594	73.90	9920	10600	9720	12750	6870	9810	10272.28	3.11	0	-37468	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2332	-14.71	3.32	12	2.37	-717.00	3175.00	15530	20231010	-32.07	6120	20230227	72.39	15530	-32.07	20231010	6120	72.39	20230227	15530	-32.07	20231010	6120	72.39	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
11	20231228	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	720	2	7.34	4999818530	487531	68.81	9920	10600	9720	12750	6870	9810	10255.39	3.11	0	-25961	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2327	-14.69	3.32	12	2.21	-717.00	3175.00	15530	20231010	-32.20	6120	20230227	72.06	15530	-32.20	20231010	6120	72.06	20230227	15530	-32.20	20231010	6120	72.06	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
12	20231228	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	730	2	7.44	4369103150	427552	60.35	9920	10600	9720	12750	6870	9810	10218.88	3.11	0	-8698	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2330	-14.70	3.32	12	1.93	-717.00	3175.00	15530	20231010	-32.13	6120	20230227	72.22	15530	-32.13	20231010	6120	72.22	20230227	15530	-32.13	20231010	6120	72.22	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
13	20231228	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	420	2	4.28	3277632880	322970	45.58	9920	10420	9720	12750	6870	9810	10148.41	3.11	0	-20037	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2261	-14.27	3.22	12	1.46	-717.00	3175.00	15530	20231010	-34.13	6120	20230227	67.16	15530	-34.13	20231010	6120	67.16	20230227	15530	-34.13	20231010	6120	67.16	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
14	20231228	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	390	2	3.98	3033971930	299228	42.23	9920	10420	9720	12750	6870	9810	10139.33	3.11	0	-17595	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2254	-14.23	3.21	12	1.35	-717.00	3175.00	15530	20231010	-34.32	6120	20230227	66.67	15530	-34.32	20231010	6120	66.67	20230227	15530	-34.32	20231010	6120	66.67	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
15	20231228	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	530	2	5.40	2694476490	266199	37.57	9920	10420	9720	12750	6870	9810	10122.04	3.11	0	-14080	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2285	-14.42	3.26	12	1.20	-717.00	3175.00	15530	20231010	-33.42	6120	20230227	68.95	15530	-33.42	20231010	6120	68.95	20230227	15530	-33.42	20231010	6120	68.95	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
16	20231228	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	370	2	3.77	1558555550	155832	21.99	9920	10210	9720	12750	6870	9810	10001.51	3.11	0	-19867	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2250	-14.20	3.21	12	0.71	-717.00	3175.00	15530	20231010	-34.45	6120	20230227	66.34	15530	-34.45	20231010	6120	66.34	20230227	15530	-34.45	20231010	6120	66.34	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
17	20231228	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	140	2	1.43	366390960	37113	5.24	9920	9990	9720	12750	6870	9810	9872.31	3.11	0	-16198	10456	10132	9906	9582	9356	10295	9745	111	2940	500	6860	10	1	22102155	2199	-13.88	3.13	12	0.17	-717.00	3175.00	15530	20231010	-35.93	6120	20230227	62.58	15530	-35.93	20231010	6120	62.58	20230227	15530	-35.93	20231010	6120	62.58	20230227	1.20	N	220100	500	110 억		688093	N	N	57118	N	00	N
18	20231227	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	370	2	3.92	7052255260	706715	127.07	9680	10230	9680	12270	6610	9440	9979.28	2.99	0	27069	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2168	-13.68	3.09	12	3.20	-717.00	3175.00	15530	20231010	-36.83	6120	20230227	60.29	15530	-36.83	20231010	6120	60.29	20230227	15530	-36.83	20231010	6120	60.29	20230227	1.12	N	220100	500	110 억		660584	N	N	57077	N	00	N
19	20231227	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	340	2	3.60	6780045540	678919	122.08	9680	10230	9680	12270	6610	9440	9986.53	2.99	0	27670	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2162	-13.64	3.08	12	3.07	-717.00	3175.00	15530	20231010	-37.03	6120	20230227	59.80	15530	-37.03	20231010	6120	59.80	20230227	15530	-37.03	20231010	6120	59.80	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
20	20231227	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	360	2	3.81	6283006650	628305	112.97	9680	10230	9680	12270	6610	9440	9999.93	2.99	0	32600	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2166	-13.67	3.09	12	2.84	-717.00	3175.00	15530	20231010	-36.90	6120	20230227	60.13	15530	-36.90	20231010	6120	60.13	20230227	15530	-36.90	20231010	6120	60.13	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
21	20231227	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	490	2	5.19	5810416240	580378	104.36	9680	10230	9680	12270	6610	9440	10011.43	2.99	0	33920	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2195	-13.85	3.13	12	2.63	-717.00	3175.00	15530	20231010	-36.06	6120	20230227	62.25	15530	-36.06	20231010	6120	62.25	20230227	15530	-36.06	20231010	6120	62.25	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
22	20231227	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	610	2	6.46	5109701760	510089	91.72	9680	10230	9680	12270	6610	9440	10017.27	2.99	0	39918	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2221	-14.02	3.17	12	2.31	-717.00	3175.00	15530	20231010	-35.29	6120	20230227	64.22	15530	-35.29	20231010	6120	64.22	20230227	15530	-35.29	20231010	6120	64.22	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
23	20231227	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	700	2	7.42	4683781360	467843	84.12	9680	10230	9680	12270	6610	9440	10011.44	2.99	0	39350	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2241	-14.14	3.19	12	2.12	-717.00	3175.00	15530	20231010	-34.71	6120	20230227	65.69	15530	-34.71	20231010	6120	65.69	20230227	15530	-34.71	20231010	6120	65.69	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
24	20231227	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	520	2	5.51	3736185860	373802	67.21	9680	10230	9680	12270	6610	9440	9995.09	2.99	0	36420	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2201	-13.89	3.14	12	1.69	-717.00	3175.00	15530	20231010	-35.87	6120	20230227	62.75	15530	-35.87	20231010	6120	62.75	20230227	15530	-35.87	20231010	6120	62.75	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
25	20231227	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	460	2	4.87	1260387520	127049	22.84	9680	10130	9680	12270	6610	9440	9920.48	2.99	0	4268	10886	10162	9766	9042	8646	9965	8845	111	2830	500	6600	10	1	22102155	2188	-13.81	3.12	12	0.57	-717.00	3175.00	15530	20231010	-36.25	6120	20230227	61.76	15530	-36.25	20231010	6120	61.76	20230227	15530	-36.25	20231010	6120	61.76	20230227	1.12	N	220100	500	110 억		660584	N	N	0	N	00	N
26	20231226	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-50	5	-0.53	5392061910	555610	43.35	9900	10490	9370	12330	6650	9490	9705.58	3.22	0	-57365	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2086	-13.17	2.97	12	2.51	-717.00	3175.00	15530	20231010	-39.21	6120	20230227	54.25	15530	-39.21	20231010	6120	54.25	20230227	15530	-39.21	20231010	6120	54.25	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
27	20231226	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-80	5	-0.84	5283370490	544083	42.45	9900	10490	9370	12330	6650	9490	9710.60	3.22	0	-56339	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2080	-13.12	2.96	12	2.46	-717.00	3175.00	15530	20231010	-39.41	6120	20230227	53.76	15530	-39.41	20231010	6120	53.76	20230227	15530	-39.41	20231010	6120	53.76	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
28	20231226	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-50	5	-0.53	5002309090	514167	40.12	9900	10490	9390	12330	6650	9490	9728.96	3.22	0	-68025	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2086	-13.17	2.97	12	2.33	-717.00	3175.00	15530	20231010	-39.21	6120	20230227	54.25	15530	-39.21	20231010	6120	54.25	20230227	15530	-39.21	20231010	6120	54.25	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
29	20231226	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-20	5	-0.21	4668692530	478766	37.35	9900	10490	9410	12330	6650	9490	9751.51	3.22	0	-70211	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2093	-13.21	2.98	12	2.17	-717.00	3175.00	15530	20231010	-39.02	6120	20230227	54.74	15530	-39.02	20231010	6120	54.74	20230227	15530	-39.02	20231010	6120	54.74	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
30	20231226	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	40	2	0.42	4320744210	442161	34.50	9900	10490	9410	12330	6650	9490	9771.88	3.22	0	-61948	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2106	-13.29	3.00	12	2.00	-717.00	3175.00	15530	20231010	-38.63	6120	20230227	55.72	15530	-38.63	20231010	6120	55.72	20230227	15530	-38.63	20231010	6120	55.72	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
31	20231226	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	160	2	1.69	4092511480	418372	32.64	9900	10490	9410	12330	6650	9490	9781.99	3.22	0	-51599	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2133	-13.46	3.04	12	1.89	-717.00	3175.00	15530	20231010	-37.86	6120	20230227	57.68	15530	-37.86	20231010	6120	57.68	20230227	15530	-37.86	20231010	6120	57.68	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
32	20231226	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-10	5	-0.11	3675064210	374688	29.23	9900	10490	9410	12330	6650	9490	9808.33	3.22	0	-61033	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2095	-13.22	2.99	12	1.70	-717.00	3175.00	15530	20231010	-38.96	6120	20230227	54.90	15530	-38.96	20231010	6120	54.90	20230227	15530	-38.96	20231010	6120	54.90	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
33	20231226	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	380	2	4.00	2235017990	224962	17.55	9900	10490	9680	12330	6650	9490	9935.09	3.22	0	-27865	10610	10050	9240	8680	7870	10330	8960	111	2840	500	6640	10	1	22102155	2181	-13.77	3.11	12	1.02	-717.00	3175.00	15530	20231010	-36.45	6120	20230227	61.27	15530	-36.45	20231010	6120	61.27	20230227	15530	-36.45	20231010	6120	61.27	20230227	1.17	N	220100	500	110 억		712562	N	N	0	N	00	N
34	20231222	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	1040	2	12.31	11792817490	1269422	308.81	8450	9800	8430	10980	5920	8450	9289.12	3.06	0	40375	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	2097	-13.24	2.99	12	5.74	-717.00	3175.00	15530	20231010	-38.89	6120	20230227	55.07	15530	-38.89	20231010	6120	55.07	20230227	15530	-38.89	20231010	6120	55.07	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
35	20231222	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	1080	2	12.78	11232569890	1210203	294.41	8450	9800	8430	10980	5920	8450	9281.56	3.06	0	26152	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	2106	-13.29	3.00	12	5.48	-717.00	3175.00	15530	20231010	-38.63	6120	20230227	55.72	15530	-38.63	20231010	6120	55.72	20230227	15530	-38.63	20231010	6120	55.72	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
36	20231222	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	900	2	10.65	9184664880	995232	242.11	8450	9800	8430	10980	5920	8450	9228.67	3.06	0	-3240	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	2067	-13.04	2.94	12	4.50	-717.00	3175.00	15530	20231010	-39.79	6120	20230227	52.78	15530	-39.79	20231010	6120	52.78	20230227	15530	-39.79	20231010	6120	52.78	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
37	20231222	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	710	2	8.40	3684072630	415099	100.98	8450	9190	8430	10980	5920	8450	8875.17	3.06	0	28910	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	2025	-12.78	2.89	12	1.88	-717.00	3175.00	15530	20231010	-41.02	6120	20230227	49.67	15530	-41.02	20231010	6120	49.67	20230227	15530	-41.02	20231010	6120	49.67	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
38	20231222	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	380	2	4.50	1621148430	186204	45.30	8450	8860	8430	10980	5920	8450	8706.30	3.06	0	8678	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	1952	-12.32	2.78	12	0.84	-717.00	3175.00	15530	20231010	-43.14	6120	20230227	44.28	15530	-43.14	20231010	6120	44.28	20230227	15530	-43.14	20231010	6120	44.28	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
39	20231222	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	250	2	2.96	1392961470	160247	38.98	8450	8860	8430	10980	5920	8450	8692.59	3.06	0	-876	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	1923	-12.13	2.74	12	0.73	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	15530	-43.98	20231010	6120	42.16	20230227	15530	-43.98	20231010	6120	42.16	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
40	20231222	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	320	2	3.79	940676040	108374	26.36	8450	8860	8430	10980	5920	8450	8679.91	3.06	0	777	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	1938	-12.23	2.76	12	0.49	-717.00	3175.00	15530	20231010	-43.53	6120	20230227	43.30	15530	-43.53	20231010	6120	43.30	20230227	15530	-43.53	20231010	6120	43.30	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
41	20231222	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	20	2	0.24	63306800	7449	1.81	8450	8550	8440	10980	5920	8450	8498.70	3.06	0	-4916	9156	8802	8446	8092	7736	8980	8270	111	2530	500	5910	10	1	22102155	1872	-11.81	2.67	12	0.03	-717.00	3175.00	15530	20231010	-45.46	6120	20230227	38.40	15530	-45.46	20231010	6120	38.40	20230227	15530	-45.46	20231010	6120	38.40	20230227	1.18	N	220100	500	110 억		677209	N	N	369	N	00	N
42	20231221	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	290	2	3.55	3472482140	410607	504.89	8100	8800	8090	10600	5720	8160	8456.96	2.90	0	30735	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1868	-11.79	2.66	12	1.86	-717.00	3175.00	15530	20231010	-45.59	6120	20230227	38.07	15530	-45.59	20231010	6120	38.07	20230227	15530	-45.59	20231010	6120	38.07	20230227	1.16	N	220100	500	110 억		641083	N	N	369	N	00	N
43	20231221	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	250	2	3.06	3302892780	390440	480.09	8100	8800	8090	10600	5720	8160	8459.41	2.90	0	30409	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1859	-11.73	2.65	12	1.77	-717.00	3175.00	15530	20231010	-45.85	6120	20230227	37.42	15530	-45.85	20231010	6120	37.42	20230227	15530	-45.85	20231010	6120	37.42	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
44	20231221	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	250	2	3.06	3031796700	358160	440.40	8100	8800	8090	10600	5720	8160	8464.92	2.90	0	29834	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1859	-11.73	2.65	12	1.62	-717.00	3175.00	15530	20231010	-45.85	6120	20230227	37.42	15530	-45.85	20231010	6120	37.42	20230227	15530	-45.85	20231010	6120	37.42	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
45	20231221	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	250	2	3.06	2866191520	338493	416.22	8100	8800	8090	10600	5720	8160	8467.51	2.90	0	28166	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1859	-11.73	2.65	12	1.53	-717.00	3175.00	15530	20231010	-45.85	6120	20230227	37.42	15530	-45.85	20231010	6120	37.42	20230227	15530	-45.85	20231010	6120	37.42	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
46	20231221	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	450	2	5.51	2271629050	268944	330.70	8100	8800	8090	10600	5720	8160	8446.48	2.90	0	20970	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1903	-12.01	2.71	12	1.22	-717.00	3175.00	15530	20231010	-44.56	6120	20230227	40.69	15530	-44.56	20231010	6120	40.69	20230227	15530	-44.56	20231010	6120	40.69	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
47	20231221	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	90	2	1.10	834991700	100654	123.77	8100	8420	8090	10600	5720	8160	8295.66	2.90	0	4705	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1823	-11.51	2.60	12	0.46	-717.00	3175.00	15530	20231010	-46.88	6120	20230227	34.80	15530	-46.88	20231010	6120	34.80	20230227	15530	-46.88	20231010	6120	34.80	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
48	20231221	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	160	2	1.96	581346710	70018	86.10	8100	8420	8090	10600	5720	8160	8302.82	2.90	0	12699	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1839	-11.60	2.62	12	0.32	-717.00	3175.00	15530	20231010	-46.43	6120	20230227	35.95	15530	-46.43	20231010	6120	35.95	20230227	15530	-46.43	20231010	6120	35.95	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
49	20231221	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-10	5	-0.12	20337510	2505	3.08	8100	8160	8090	10600	5720	8160	8118.77	2.90	0	536	8333	8246	8163	8076	7993	8205	8035	111	2440	500	5710	10	1	22102155	1801	-11.37	2.57	12	0.01	-717.00	3175.00	15530	20231010	-47.52	6120	20230227	33.17	15530	-47.52	20231010	6120	33.17	20230227	15530	-47.52	20231010	6120	33.17	20230227	1.16	N	220100	500	110 억		641083	N	N	0	N	00	N
50	20231220	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-20	5	-0.24	658853640	80833	99.08	8180	8250	8080	10630	5730	8180	8150.77	2.93	0	-7829	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1804	-11.38	2.57	12	0.37	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
51	20231220	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-20	5	-0.24	629784980	77266	94.71	8180	8250	8080	10630	5730	8180	8150.87	2.93	0	-7671	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1804	-11.38	2.57	12	0.35	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
52	20231220	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-30	5	-0.37	467823240	57316	70.25	8180	8250	8120	10630	5730	8180	8162.18	2.93	0	-9112	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1801	-11.37	2.57	12	0.26	-717.00	3175.00	15530	20231010	-47.52	6120	20230227	33.17	15530	-47.52	20231010	6120	33.17	20230227	15530	-47.52	20231010	6120	33.17	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
53	20231220	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-40	5	-0.49	348368650	42635	52.26	8180	8250	8130	10630	5730	8180	8170.95	2.93	0	-8347	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1799	-11.35	2.56	12	0.19	-717.00	3175.00	15530	20231010	-47.59	6120	20230227	33.01	15530	-47.59	20231010	6120	33.01	20230227	15530	-47.59	20231010	6120	33.01	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
54	20231220	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	0	3	0.00	249523620	30523	37.41	8180	8250	8140	10630	5730	8180	8174.94	2.93	0	-2822	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1808	-11.41	2.58	12	0.14	-717.00	3175.00	15530	20231010	-47.33	6120	20230227	33.66	15530	-47.33	20231010	6120	33.66	20230227	15530	-47.33	20231010	6120	33.66	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
55	20231220	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-10	5	-0.12	219963490	26905	32.98	8180	8250	8140	10630	5730	8180	8175.56	2.93	0	-2547	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1806	-11.39	2.57	12	0.12	-717.00	3175.00	15530	20231010	-47.39	6120	20230227	33.50	15530	-47.39	20231010	6120	33.50	20230227	15530	-47.39	20231010	6120	33.50	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
56	20231220	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	10	2	0.12	88185580	10766	13.20	8180	8250	8150	10630	5730	8180	8191.12	2.93	0	-880	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1810	-11.42	2.58	12	0.05	-717.00	3175.00	15530	20231010	-47.26	6120	20230227	33.82	15530	-47.26	20231010	6120	33.82	20230227	15530	-47.26	20231010	6120	33.82	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
57	20231220	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-10	5	-0.12	6710690	822	1.01	8180	8250	8150	10630	5730	8180	8163.86	2.93	0	68	8486	8332	8186	8032	7886	8410	8110	111	2450	500	5720	10	1	22102155	1806	-11.39	2.57	12	0.00	-717.00	3175.00	15530	20231010	-47.39	6120	20230227	33.50	15530	-47.39	20231010	6120	33.50	20230227	15530	-47.39	20231010	6120	33.50	20230227	1.17	N	220100	500	110 억		647799	N	N	0	N	00	N
58	20231219	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	20	2	0.25	666290110	81369	97.05	8080	8340	8040	10600	5720	8160	8188.58	2.94	-1712	-2550	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1808	-11.41	2.58	12	0.37	-717.00	3175.00	15530	20231010	-47.33	6120	20230227	33.66	15530	-47.33	20231010	6120	33.66	20230227	15530	-47.33	20231010	6120	33.66	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
59	20231219	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	20	2	0.25	635426390	77591	92.54	8080	8340	8040	10600	5720	8160	8189.43	2.94	-1712	-2010	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1808	-11.41	2.58	12	0.35	-717.00	3175.00	15530	20231010	-47.33	6120	20230227	33.66	15530	-47.33	20231010	6120	33.66	20230227	15530	-47.33	20231010	6120	33.66	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
60	20231219	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	50	2	0.61	541437430	66135	78.88	8080	8340	8040	10600	5720	8160	8186.85	2.94	-1712	1192	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1815	-11.45	2.59	12	0.30	-717.00	3175.00	15530	20231010	-47.13	6120	20230227	34.15	15530	-47.13	20231010	6120	34.15	20230227	15530	-47.13	20231010	6120	34.15	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
61	20231219	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	90	2	1.10	524709150	64100	76.45	8080	8340	8040	10600	5720	8160	8185.79	2.94	-1712	1670	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1823	-11.51	2.60	12	0.29	-717.00	3175.00	15530	20231010	-46.88	6120	20230227	34.80	15530	-46.88	20231010	6120	34.80	20230227	15530	-46.88	20231010	6120	34.80	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
62	20231219	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	90	2	1.10	504964430	61702	73.59	8080	8340	8040	10600	5720	8160	8183.92	2.94	-1712	3029	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1823	-11.51	2.60	12	0.28	-717.00	3175.00	15530	20231010	-46.88	6120	20230227	34.80	15530	-46.88	20231010	6120	34.80	20230227	15530	-46.88	20231010	6120	34.80	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
63	20231219	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	0	3	0.00	276887520	34065	40.63	8080	8230	8040	10600	5720	8160	8128.21	2.94	-1712	3568	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1804	-11.38	2.57	12	0.15	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
64	20231219	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	0	3	0.00	164727070	20306	24.22	8080	8200	8040	10600	5720	8160	8112.24	2.94	-1712	1736	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1804	-11.38	2.57	12	0.09	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
65	20231219	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-70	5	-0.86	48710170	6025	7.19	8080	8200	8070	10600	5720	8160	8084.68	2.94	-1712	986	8446	8302	8086	7942	7726	8375	8015	111	2440	500	5710	10	1	22102155	1788	-11.28	2.55	12	0.03	-717.00	3175.00	15530	20231010	-47.91	6120	20230227	32.19	15530	-47.91	20231010	6120	32.19	20230227	15530	-47.91	20231010	6120	32.19	20230227	1.15	N	220100	500	110 억		649292	N	N	0	N	00	N
66	20231218	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	280	2	3.55	679459160	83725	127.43	7880	8230	7870	10240	5520	7880	8113.90	2.83	0	25726	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1804	-11.38	2.57	12	0.38	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
67	20231218	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	240	2	3.05	623814730	76892	117.03	7880	8230	7870	10240	5520	7880	8112.87	2.83	0	25485	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1795	-11.32	2.56	12	0.35	-717.00	3175.00	15530	20231010	-47.71	6120	20230227	32.68	15530	-47.71	20231010	6120	32.68	20230227	15530	-47.71	20231010	6120	32.68	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
68	20231218	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	280	2	3.55	533505060	65775	100.11	7880	8230	7870	10240	5520	7880	8111.06	2.83	0	23139	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1804	-11.38	2.57	12	0.30	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
69	20231218	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	270	2	3.43	515115090	63518	96.68	7880	8230	7870	10240	5520	7880	8109.75	2.83	0	22949	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1801	-11.37	2.57	12	0.29	-717.00	3175.00	15530	20231010	-47.52	6120	20230227	33.17	15530	-47.52	20231010	6120	33.17	20230227	15530	-47.52	20231010	6120	33.17	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
70	20231218	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	310	2	3.93	477498800	58898	89.65	7880	8230	7870	10240	5520	7880	8107.22	2.83	0	21292	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1810	-11.42	2.58	12	0.27	-717.00	3175.00	15530	20231010	-47.26	6120	20230227	33.82	15530	-47.26	20231010	6120	33.82	20230227	15530	-47.26	20231010	6120	33.82	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
71	20231218	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	210	2	2.66	290003740	35949	54.72	7880	8190	7870	10240	5520	7880	8067.09	2.83	0	17163	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1788	-11.28	2.55	12	0.16	-717.00	3175.00	15530	20231010	-47.91	6120	20230227	32.19	15530	-47.91	20231010	6120	32.19	20230227	15530	-47.91	20231010	6120	32.19	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
72	20231218	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	170	2	2.16	233621860	28960	44.08	7880	8190	7870	10240	5520	7880	8067.05	2.83	0	13954	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1779	-11.23	2.54	12	0.13	-717.00	3175.00	15530	20231010	-48.16	6120	20230227	31.54	15530	-48.16	20231010	6120	31.54	20230227	15530	-48.16	20231010	6120	31.54	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
73	20231218	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	40	2	0.51	18874830	2385	3.63	7880	7960	7870	10240	5520	7880	7913.97	2.83	0	1126	8133	8006	7903	7776	7673	7955	7725	111	2360	500	5510	10	1	22102155	1750	-11.05	2.49	12	0.01	-717.00	3175.00	15530	20231010	-49.00	6120	20230227	29.41	15530	-49.00	20231010	6120	29.41	20230227	15530	-49.00	20231010	6120	29.41	20230227	1.15	N	220100	500	110 억		625120	N	N	1	N	00	N
74	20231215	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	514841240	65294	59.27	7950	8030	7800	10250	5530	7890	7884.97	2.83	0	296	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1742	-10.99	2.48	12	0.30	-717.00	3175.00	15530	20231010	-49.26	6120	20230227	28.76	15530	-49.26	20231010	6120	28.76	20230227	15530	-49.26	20231010	6120	28.76	20230227	1.22	N	220100	500	110 억		624824	N	N	1	N	00	N
75	20231215	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-60	5	-0.76	485396240	61548	55.87	7950	8030	7800	10250	5530	7890	7886.47	2.83	0	935	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1731	-10.92	2.47	12	0.28	-717.00	3175.00	15530	20231010	-49.58	6120	20230227	27.94	15530	-49.58	20231010	6120	27.94	20230227	15530	-49.58	20231010	6120	27.94	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
76	20231215	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-50	5	-0.63	401688240	50846	46.15	7950	8030	7820	10250	5530	7890	7900.10	2.83	0	3696	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1733	-10.93	2.47	12	0.23	-717.00	3175.00	15530	20231010	-49.52	6120	20230227	28.10	15530	-49.52	20231010	6120	28.10	20230227	15530	-49.52	20231010	6120	28.10	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
77	20231215	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	323774070	40912	37.14	7950	8030	7840	10250	5530	7890	7913.91	2.83	0	3534	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1737	-10.96	2.48	12	0.19	-717.00	3175.00	15530	20231010	-49.39	6120	20230227	28.43	15530	-49.39	20231010	6120	28.43	20230227	15530	-49.39	20231010	6120	28.43	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
78	20231215	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	0	3	0.00	252021680	31784	28.85	7950	8030	7860	10250	5530	7890	7929.20	2.83	0	5170	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1744	-11.00	2.49	12	0.14	-717.00	3175.00	15530	20231010	-49.20	6120	20230227	28.92	15530	-49.20	20231010	6120	28.92	20230227	15530	-49.20	20231010	6120	28.92	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
79	20231215	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	40	2	0.51	165599020	20834	18.91	7950	8030	7860	10250	5530	7890	7948.50	2.83	0	3376	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1753	-11.06	2.50	12	0.09	-717.00	3175.00	15530	20231010	-48.94	6120	20230227	29.58	15530	-48.94	20231010	6120	29.58	20230227	15530	-48.94	20231010	6120	29.58	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
80	20231215	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	50	2	0.63	72644880	9189	8.34	7950	7950	7860	10250	5530	7890	7905.63	2.83	0	893	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1755	-11.07	2.50	12	0.04	-717.00	3175.00	15530	20231010	-48.87	6120	20230227	29.74	15530	-48.87	20231010	6120	29.74	20230227	15530	-48.87	20231010	6120	29.74	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
81	20231215	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	10	2	0.13	17126470	2167	1.97	7950	7950	7860	10250	5530	7890	7903.31	2.83	0	-123	8236	8062	7946	7772	7656	8005	7715	111	2360	500	5520	10	1	22102155	1746	-11.02	2.49	12	0.01	-717.00	3175.00	15530	20231010	-49.13	6120	20230227	29.08	15530	-49.13	20231010	6120	29.08	20230227	15530	-49.13	20231010	6120	29.08	20230227	1.22	N	220100	500	110 억		624824	N	N	77	N	00	N
82	20231214	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-130	5	-1.62	869073250	109569	21.91	8030	8120	7830	10420	5620	8020	7931.83	2.83	0	697	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1744	-11.00	2.49	12	0.50	-717.00	3175.00	15530	20231010	-49.20	6120	20230227	28.92	15530	-49.20	20231010	6120	28.92	20230227	15530	-49.20	20231010	6120	28.92	20230227	1.21	N	220100	500	110 억		626215	N	N	77	N	00	N
83	20231214	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-130	5	-1.62	818197520	103126	20.62	8030	8120	7830	10420	5620	8020	7933.96	2.83	0	-1218	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1744	-11.00	2.49	12	0.47	-717.00	3175.00	15530	20231010	-49.20	6120	20230227	28.92	15530	-49.20	20231010	6120	28.92	20230227	15530	-49.20	20231010	6120	28.92	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
84	20231214	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-150	5	-1.87	713048030	89782	17.95	8030	8120	7830	10420	5620	8020	7941.99	2.83	0	-2219	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1739	-10.98	2.48	12	0.41	-717.00	3175.00	15530	20231010	-49.32	6120	20230227	28.59	15530	-49.32	20231010	6120	28.59	20230227	15530	-49.32	20231010	6120	28.59	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
85	20231214	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-120	5	-1.50	651294600	81950	16.38	8030	8120	7830	10420	5620	8020	7947.46	2.83	0	-1832	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1746	-11.02	2.49	12	0.37	-717.00	3175.00	15530	20231010	-49.13	6120	20230227	29.08	15530	-49.13	20231010	6120	29.08	20230227	15530	-49.13	20231010	6120	29.08	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
86	20231214	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-180	5	-2.24	602882630	75795	15.15	8030	8120	7830	10420	5620	8020	7954.12	2.83	0	-1366	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1733	-10.93	2.47	12	0.34	-717.00	3175.00	15530	20231010	-49.52	6120	20230227	28.10	15530	-49.52	20231010	6120	28.10	20230227	15530	-49.52	20231010	6120	28.10	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
87	20231214	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-130	5	-1.62	487058920	61079	12.21	8030	8120	7860	10420	5620	8020	7974.25	2.83	0	2086	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1744	-11.00	2.49	12	0.28	-717.00	3175.00	15530	20231010	-49.20	6120	20230227	28.92	15530	-49.20	20231010	6120	28.92	20230227	15530	-49.20	20231010	6120	28.92	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
88	20231214	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-40	5	-0.50	255170100	31818	6.36	8030	8120	7950	10420	5620	8020	8019.68	2.83	0	1069	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1764	-11.13	2.51	12	0.14	-717.00	3175.00	15530	20231010	-48.62	6120	20230227	30.39	15530	-48.62	20231010	6120	30.39	20230227	15530	-48.62	20231010	6120	30.39	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
89	20231214	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	40	2	0.50	78268220	9708	1.94	8030	8120	8030	10420	5620	8020	8062.24	2.83	0	425	8866	8442	8066	7642	7266	8655	7855	111	2400	500	5610	10	1	22102155	1781	-11.24	2.54	12	0.04	-717.00	3175.00	15530	20231010	-48.10	6120	20230227	31.70	15530	-48.10	20231010	6120	31.70	20230227	15530	-48.10	20231010	6120	31.70	20230227	1.21	N	220100	500	110 억		626215	N	N	1	N	00	N
90	20231213	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	220	2	2.82	4007487260	499895	716.16	7770	8490	7690	10140	5460	7800	8016.65	3.02	0	-41780	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1773	-11.19	2.53	12	2.26	-717.00	3175.00	15530	20231010	-48.36	6120	20230227	31.05	15530	-48.36	20231010	6120	31.05	20230227	15530	-48.36	20231010	6120	31.05	20230227	1.20	N	220100	500	110 억		668214	N	N	1	N	00	N
91	20231213	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	230	2	2.95	3964648400	494542	708.49	7770	8490	7690	10140	5460	7800	8016.81	3.02	0	-41532	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1775	-11.20	2.53	12	2.24	-717.00	3175.00	15530	20231010	-48.29	6120	20230227	31.21	15530	-48.29	20231010	6120	31.21	20230227	15530	-48.29	20231010	6120	31.21	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
92	20231213	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	240	2	3.08	3786212150	472261	676.57	7770	8490	7690	10140	5460	7800	8017.20	3.02	0	-43286	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1777	-11.21	2.53	12	2.14	-717.00	3175.00	15530	20231010	-48.23	6120	20230227	31.37	15530	-48.23	20231010	6120	31.37	20230227	15530	-48.23	20231010	6120	31.37	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
93	20231213	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	250	2	3.21	3682632830	459387	658.13	7770	8490	7690	10140	5460	7800	8016.41	3.02	0	-42362	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1779	-11.23	2.54	12	2.08	-717.00	3175.00	15530	20231010	-48.16	6120	20230227	31.54	15530	-48.16	20231010	6120	31.54	20230227	15530	-48.16	20231010	6120	31.54	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
94	20231213	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	220	2	2.82	3515191720	438634	628.40	7770	8490	7690	10140	5460	7800	8013.95	3.02	0	-48033	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1773	-11.19	2.53	12	1.98	-717.00	3175.00	15530	20231010	-48.36	6120	20230227	31.05	15530	-48.36	20231010	6120	31.05	20230227	15530	-48.36	20231010	6120	31.05	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
95	20231213	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	110	2	1.41	2660019360	333151	477.28	7770	8490	7690	10140	5460	7800	7984.43	3.02	0	-56710	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1748	-11.03	2.49	12	1.51	-717.00	3175.00	15530	20231010	-49.07	6120	20230227	29.25	15530	-49.07	20231010	6120	29.25	20230227	15530	-49.07	20231010	6120	29.25	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
96	20231213	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	20	2	0.26	2251055980	280761	402.22	7770	8490	7690	10140	5460	7800	8017.69	3.02	0	-40384	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1728	-10.91	2.46	12	1.27	-717.00	3175.00	15530	20231010	-49.65	6120	20230227	27.78	15530	-49.65	20231010	6120	27.78	20230227	15530	-49.65	20231010	6120	27.78	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
97	20231213	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	20	2	0.26	73818510	9513	13.63	7770	7820	7750	10140	5460	7800	7759.75	3.02	0	2703	7946	7872	7786	7712	7626	7830	7670	111	2340	500	5460	10	1	22102155	1728	-10.91	2.46	12	0.04	-717.00	3175.00	15530	20231010	-49.65	6120	20230227	27.78	15530	-49.65	20231010	6120	27.78	20230227	15530	-49.65	20231010	6120	27.78	20230227	1.20	N	220100	500	110 억		668214	N	N	198	N	00	N
98	20231212	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-50	5	-0.64	540147930	69586	78.41	7840	7860	7700	10200	5500	7850	7762.25	3.03	0	-2158	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1724	-10.88	2.46	12	0.31	-717.00	3175.00	15530	20231010	-49.77	6120	20230227	27.45	15530	-49.77	20231010	6120	27.45	20230227	15530	-49.77	20231010	6120	27.45	20230227	1.20	N	220100	500	110 억		670369	N	N	198	N	00	N
99	20231212	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-60	5	-0.76	507057770	65344	73.63	7840	7860	7700	10200	5500	7850	7759.82	3.03	0	-1429	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1722	-10.86	2.45	12	0.30	-717.00	3175.00	15530	20231010	-49.84	6120	20230227	27.29	15530	-49.84	20231010	6120	27.29	20230227	15530	-49.84	20231010	6120	27.29	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
100	20231212	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-10	5	-0.13	459701110	59266	66.78	7840	7860	7700	10200	5500	7850	7756.57	3.03	0	-1455	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1733	-10.93	2.47	12	0.27	-717.00	3175.00	15530	20231010	-49.52	6120	20230227	28.10	15530	-49.52	20231010	6120	28.10	20230227	15530	-49.52	20231010	6120	28.10	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
101	20231212	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-50	5	-0.64	394591840	50945	57.41	7840	7850	7700	10200	5500	7850	7745.45	3.03	0	-2082	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1724	-10.88	2.46	12	0.23	-717.00	3175.00	15530	20231010	-49.77	6120	20230227	27.45	15530	-49.77	20231010	6120	27.45	20230227	15530	-49.77	20231010	6120	27.45	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
102	20231212	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-90	5	-1.15	378035520	48820	55.01	7840	7850	7700	10200	5500	7850	7743.46	3.03	0	-1396	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1715	-10.82	2.44	12	0.22	-717.00	3175.00	15530	20231010	-50.03	6120	20230227	26.80	15530	-50.03	20231010	6120	26.80	20230227	15530	-50.03	20231010	6120	26.80	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
103	20231212	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-110	5	-1.40	328067610	42372	47.75	7840	7850	7700	10200	5500	7850	7742.56	3.03	0	-1504	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1711	-10.79	2.44	12	0.19	-717.00	3175.00	15530	20231010	-50.16	6120	20230227	26.47	15530	-50.16	20231010	6120	26.47	20230227	15530	-50.16	20231010	6120	26.47	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
104	20231212	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-110	5	-1.40	265523520	34271	38.62	7840	7850	7700	10200	5500	7850	7747.76	3.03	0	-2750	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1711	-10.79	2.44	12	0.16	-717.00	3175.00	15530	20231010	-50.16	6120	20230227	26.47	15530	-50.16	20231010	6120	26.47	20230227	15530	-50.16	20231010	6120	26.47	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
105	20231212	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-60	5	-0.76	45039850	5792	6.53	7840	7850	7740	10200	5500	7850	7776.22	3.03	0	-3762	8123	7986	7903	7766	7683	7945	7725	111	2350	500	5490	10	1	22102155	1722	-10.86	2.45	12	0.03	-717.00	3175.00	15530	20231010	-49.84	6120	20230227	27.29	15530	-49.84	20231010	6120	27.29	20230227	15530	-49.84	20231010	6120	27.29	20230227	1.20	N	220100	500	110 억		670369	N	N	3	N	00	N
106	20231211	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-160	5	-2.00	691827270	87481	111.67	7950	8040	7820	10410	5610	8010	7908.41	3.16	8732	-17104	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1735	-10.95	2.47	12	0.40	-717.00	3175.00	15530	20231010	-49.45	6120	20230227	28.27	15530	-49.45	20231010	6120	28.27	20230227	15530	-49.45	20231010	6120	28.27	20230227	1.23	N	220100	500	110 억		698099	N	N	3	N	00	N
107	20231211	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-150	5	-1.87	617403750	77990	99.56	7950	8040	7820	10410	5610	8010	7916.45	3.16	8732	-14883	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1737	-10.96	2.48	12	0.35	-717.00	3175.00	15530	20231010	-49.39	6120	20230227	28.43	15530	-49.39	20231010	6120	28.43	20230227	15530	-49.39	20231010	6120	28.43	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
108	20231211	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-140	5	-1.75	550841980	69524	88.75	7950	8040	7820	10410	5610	8010	7923.05	3.16	8732	-10406	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1739	-10.98	2.48	12	0.31	-717.00	3175.00	15530	20231010	-49.32	6120	20230227	28.59	15530	-49.32	20231010	6120	28.59	20230227	15530	-49.32	20231010	6120	28.59	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
109	20231211	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-130	5	-1.62	490291120	61839	78.94	7950	8040	7820	10410	5610	8010	7928.51	3.16	8732	-4676	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1742	-10.99	2.48	12	0.28	-717.00	3175.00	15530	20231010	-49.26	6120	20230227	28.76	15530	-49.26	20231010	6120	28.76	20230227	15530	-49.26	20231010	6120	28.76	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
110	20231211	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-140	5	-1.75	421968870	53129	67.82	7950	8040	7850	10410	5610	8010	7942.35	3.16	8732	270	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1739	-10.98	2.48	12	0.24	-717.00	3175.00	15530	20231010	-49.32	6120	20230227	28.59	15530	-49.32	20231010	6120	28.59	20230227	15530	-49.32	20231010	6120	28.59	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
111	20231211	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-80	5	-1.00	277236540	34787	44.41	7950	8040	7890	10410	5610	8010	7969.54	3.16	8732	4262	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1753	-11.06	2.50	12	0.16	-717.00	3175.00	15530	20231010	-48.94	6120	20230227	29.58	15530	-48.94	20231010	6120	29.58	20230227	15530	-48.94	20231010	6120	29.58	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
112	20231211	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	168183960	21042	26.86	7950	8040	7930	10410	5610	8010	7992.77	3.16	8732	5933	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1762	-11.12	2.51	12	0.10	-717.00	3175.00	15530	20231010	-48.68	6120	20230227	30.23	15530	-48.68	20231010	6120	30.23	20230227	15530	-48.68	20231010	6120	30.23	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
113	20231211	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	10	2	0.12	36215740	4552	5.81	7950	8020	7930	10410	5610	8010	7956.01	3.16	8732	1231	8143	8076	7943	7876	7743	8110	7910	111	2400	500	5600	10	1	22102155	1773	-11.19	2.53	12	0.02	-717.00	3175.00	15530	20231010	-48.36	6120	20230227	31.05	15530	-48.36	20231010	6120	31.05	20230227	15530	-48.36	20231010	6120	31.05	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
114	20231208	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	80	2	1.01	613500230	77797	99.53	7930	8010	7810	10300	5560	7930	7885.50	3.16	0	-9324	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1770	-11.17	2.52	12	0.35	-717.00	3175.00	15530	20231010	-48.42	6120	20230227	30.88	15530	-48.42	20231010	6120	30.88	20230227	15530	-48.42	20231010	6120	30.88	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
115	20231208	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	80	2	1.01	584144910	74128	94.84	7930	8010	7810	10300	5560	7930	7880.22	3.16	0	-9660	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1770	-11.17	2.52	12	0.34	-717.00	3175.00	15530	20231010	-48.42	6120	20230227	30.88	15530	-48.42	20231010	6120	30.88	20230227	15530	-48.42	20231010	6120	30.88	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
116	20231208	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	30	2	0.38	523462390	66505	85.09	7930	8000	7810	10300	5560	7930	7871.02	3.16	0	-12974	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1759	-11.10	2.51	12	0.30	-717.00	3175.00	15530	20231010	-48.74	6120	20230227	30.07	15530	-48.74	20231010	6120	30.07	20230227	15530	-48.74	20231010	6120	30.07	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
117	20231208	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-100	5	-1.26	436255450	55471	70.97	7930	8000	7810	10300	5560	7930	7864.57	3.16	0	-14275	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1731	-10.92	2.47	12	0.25	-717.00	3175.00	15530	20231010	-49.58	6120	20230227	27.94	15530	-49.58	20231010	6120	27.94	20230227	15530	-49.58	20231010	6120	27.94	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
118	20231208	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-90	5	-1.13	369491980	46930	60.04	7930	8000	7810	10300	5560	7930	7873.26	3.16	0	-9770	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1733	-10.93	2.47	12	0.21	-717.00	3175.00	15530	20231010	-49.52	6120	20230227	28.10	15530	-49.52	20231010	6120	28.10	20230227	15530	-49.52	20231010	6120	28.10	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
119	20231208	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-90	5	-1.13	305069620	38701	49.51	7930	8000	7820	10300	5560	7930	7882.73	3.16	0	-5412	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1733	-10.93	2.47	12	0.18	-717.00	3175.00	15530	20231010	-49.52	6120	20230227	28.10	15530	-49.52	20231010	6120	28.10	20230227	15530	-49.52	20231010	6120	28.10	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
120	20231208	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-30	5	-0.38	176007650	22254	28.47	7930	8000	7850	10300	5560	7930	7909.03	3.16	0	-3956	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1746	-11.02	2.49	12	0.10	-717.00	3175.00	15530	20231010	-49.13	6120	20230227	29.08	15530	-49.13	20231010	6120	29.08	20230227	15530	-49.13	20231010	6120	29.08	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
121	20231208	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	10	2	0.13	34378180	4344	5.56	7930	8000	7850	10300	5560	7930	7913.95	3.16	0	-1838	8230	8080	7980	7830	7730	8155	7905	111	2370	500	5550	10	1	22102155	1755	-11.07	2.50	12	0.02	-717.00	3175.00	15530	20231010	-48.87	6120	20230227	29.74	15530	-48.87	20231010	6120	29.74	20230227	15530	-48.87	20231010	6120	29.74	20230227	1.23	N	220100	500	110 억		698099	N	N	0	N	00	N
122	20231207	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-30	5	-0.38	623162640	77891	51.87	7890	8130	7880	10340	5580	7960	8000.52	3.21	0	-10377	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1753	-11.06	2.50	12	0.35	-717.00	3175.00	15530	20231010	-48.94	6120	20230227	29.58	15530	-48.94	20231010	6120	29.58	20230227	15530	-48.94	20231010	6120	29.58	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
123	20231207	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-40	5	-0.50	592774350	74054	49.31	7890	8130	7880	10340	5580	7960	8004.62	3.21	0	-8552	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1750	-11.05	2.49	12	0.34	-717.00	3175.00	15530	20231010	-49.00	6120	20230227	29.41	15530	-49.00	20231010	6120	29.41	20230227	15530	-49.00	20231010	6120	29.41	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
124	20231207	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	30	2	0.38	476306030	59379	39.54	7890	8130	7880	10340	5580	7960	8021.46	3.21	0	-4574	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1766	-11.14	2.52	12	0.27	-717.00	3175.00	15530	20231010	-48.55	6120	20230227	30.56	15530	-48.55	20231010	6120	30.56	20230227	15530	-48.55	20231010	6120	30.56	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
125	20231207	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	40	2	0.50	428424290	53393	35.55	7890	8130	7880	10340	5580	7960	8023.98	3.21	0	-4213	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1768	-11.16	2.52	12	0.24	-717.00	3175.00	15530	20231010	-48.49	6120	20230227	30.72	15530	-48.49	20231010	6120	30.72	20230227	15530	-48.49	20231010	6120	30.72	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
126	20231207	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	20	2	0.25	362884900	45174	30.08	7890	8130	7880	10340	5580	7960	8033.05	3.21	0	-44	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1764	-11.13	2.51	12	0.20	-717.00	3175.00	15530	20231010	-48.62	6120	20230227	30.39	15530	-48.62	20231010	6120	30.39	20230227	15530	-48.62	20231010	6120	30.39	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
127	20231207	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	40	2	0.50	315449080	39236	26.13	7890	8130	7880	10340	5580	7960	8039.79	3.21	0	1955	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1768	-11.16	2.52	12	0.18	-717.00	3175.00	15530	20231010	-48.49	6120	20230227	30.72	15530	-48.49	20231010	6120	30.72	20230227	15530	-48.49	20231010	6120	30.72	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
128	20231207	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	140	2	1.76	237318050	29520	19.66	7890	8130	7880	10340	5580	7960	8039.23	3.21	0	10189	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1790	-11.30	2.55	12	0.13	-717.00	3175.00	15530	20231010	-47.84	6120	20230227	32.35	15530	-47.84	20231010	6120	32.35	20230227	15530	-47.84	20231010	6120	32.35	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
129	20231207	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	0	3	0.00	14617920	1850	1.23	7890	7970	7880	10340	5580	7960	7901.58	3.21	0	164	8220	8090	7950	7820	7680	8155	7885	111	2380	500	5570	10	1	22102155	1759	-11.10	2.51	12	0.01	-717.00	3175.00	15530	20231010	-48.74	6120	20230227	30.07	15530	-48.74	20231010	6120	30.07	20230227	15530	-48.74	20231010	6120	30.07	20230227	1.27	N	220100	500	110 억		708465	N	N	0	N	00	N
130	20231206	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	80	2	1.02	1191984710	149894	151.53	7850	8080	7810	10240	5520	7880	7952.18	3.05	0	37174	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1759	-11.10	2.51	12	0.68	-717.00	3175.00	15530	20231010	-48.74	6120	20230227	30.07	15530	-48.74	20231010	6120	30.07	20230227	15530	-48.74	20231010	6120	30.07	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
131	20231206	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	20	2	0.25	1141148530	143488	145.05	7850	8080	7810	10240	5520	7880	7952.92	3.05	0	34339	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1746	-11.02	2.49	12	0.65	-717.00	3175.00	15530	20231010	-49.13	6120	20230227	29.08	15530	-49.13	20231010	6120	29.08	20230227	15530	-49.13	20231010	6120	29.08	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
132	20231206	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	20	2	0.25	872172800	109440	110.63	7850	8080	7810	10240	5520	7880	7969.42	3.05	0	14661	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1746	-11.02	2.49	12	0.50	-717.00	3175.00	15530	20231010	-49.13	6120	20230227	29.08	15530	-49.13	20231010	6120	29.08	20230227	15530	-49.13	20231010	6120	29.08	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
133	20231206	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	130	2	1.65	709589550	88988	89.96	7850	8080	7810	10240	5520	7880	7973.99	3.05	0	4685	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1770	-11.17	2.52	12	0.40	-717.00	3175.00	15530	20231010	-48.42	6120	20230227	30.88	15530	-48.42	20231010	6120	30.88	20230227	15530	-48.42	20231010	6120	30.88	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
134	20231206	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	120	2	1.52	597443260	74956	75.77	7850	8080	7810	10240	5520	7880	7970.59	3.05	0	698	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1768	-11.16	2.52	12	0.34	-717.00	3175.00	15530	20231010	-48.49	6120	20230227	30.72	15530	-48.49	20231010	6120	30.72	20230227	15530	-48.49	20231010	6120	30.72	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
135	20231206	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	60	2	0.76	418234690	52551	53.12	7850	8080	7810	10240	5520	7880	7958.64	3.05	0	-7933	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1755	-11.07	2.50	12	0.24	-717.00	3175.00	15530	20231010	-48.87	6120	20230227	29.74	15530	-48.87	20231010	6120	29.74	20230227	15530	-48.87	20231010	6120	29.74	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
136	20231206	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-20	5	-0.25	137460070	17464	17.65	7850	7990	7810	10240	5520	7880	7871.05	3.05	0	283	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1737	-10.96	2.48	12	0.08	-717.00	3175.00	15530	20231010	-49.39	6120	20230227	28.43	15530	-49.39	20231010	6120	28.43	20230227	15530	-49.39	20231010	6120	28.43	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
137	20231206	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	40	2	0.51	39507570	5025	5.08	7850	7930	7810	10240	5520	7880	7862.20	3.05	0	897	8260	8070	7970	7780	7680	8020	7730	111	2360	500	5510	10	1	22102155	1750	-11.05	2.49	12	0.02	-717.00	3175.00	15530	20231010	-49.00	6120	20230227	29.41	15530	-49.00	20231010	6120	29.41	20230227	15530	-49.00	20231010	6120	29.41	20230227	1.29	N	220100	500	110 억		674294	N	N	315	N	00	N
138	20231205	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-220	5	-2.72	781604760	98367	53.97	8160	8160	7870	10530	5670	8100	7945.86	3.04	0	-10325	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1742	-10.99	2.48	12	0.45	-717.00	3175.00	15530	20231010	-49.26	6120	20230227	28.76	15530	-49.26	20231010	6120	28.76	20230227	15530	-49.26	20231010	6120	28.76	20230227	1.28	N	220100	500	110 억		672588	N	N	315	N	00	N
139	20231205	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-160	5	-1.98	725830060	91301	50.09	8160	8160	7870	10530	5670	8100	7949.86	3.04	0	-12939	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1755	-11.07	2.50	12	0.41	-717.00	3175.00	15530	20231010	-48.87	6120	20230227	29.74	15530	-48.87	20231010	6120	29.74	20230227	15530	-48.87	20231010	6120	29.74	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
140	20231205	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-160	5	-1.98	564203020	70828	38.86	8160	8160	7890	10530	5670	8100	7965.82	3.04	0	-15322	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1755	-11.07	2.50	12	0.32	-717.00	3175.00	15530	20231010	-48.87	6120	20230227	29.74	15530	-48.87	20231010	6120	29.74	20230227	15530	-48.87	20231010	6120	29.74	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
141	20231205	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-180	5	-2.22	448844190	56315	30.90	8160	8160	7890	10530	5670	8100	7970.24	3.04	0	-15977	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1750	-11.05	2.49	12	0.25	-717.00	3175.00	15530	20231010	-49.00	6120	20230227	29.41	15530	-49.00	20231010	6120	29.41	20230227	15530	-49.00	20231010	6120	29.41	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
142	20231205	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-170	5	-2.10	307815600	38499	21.12	8160	8160	7930	10530	5670	8100	7995.42	3.04	0	-13528	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1753	-11.06	2.50	12	0.17	-717.00	3175.00	15530	20231010	-48.94	6120	20230227	29.58	15530	-48.94	20231010	6120	29.58	20230227	15530	-48.94	20231010	6120	29.58	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
143	20231205	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-100	5	-1.23	225665090	28175	15.46	8160	8160	7960	10530	5670	8100	8009.41	3.04	0	-8409	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1768	-11.16	2.52	12	0.13	-717.00	3175.00	15530	20231010	-48.49	6120	20230227	30.72	15530	-48.49	20231010	6120	30.72	20230227	15530	-48.49	20231010	6120	30.72	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
144	20231205	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-120	5	-1.48	153777390	19172	10.52	8160	8160	7980	10530	5670	8100	8020.94	3.04	0	-9444	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1764	-11.13	2.51	12	0.09	-717.00	3175.00	15530	20231010	-48.62	6120	20230227	30.39	15530	-48.62	20231010	6120	30.39	20230227	15530	-48.62	20231010	6120	30.39	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
145	20231205	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-100	5	-1.23	27533800	3408	1.87	8160	8160	8000	10530	5670	8100	8079.17	3.04	0	-1013	8413	8256	8053	7896	7693	8155	7795	111	2430	500	5670	10	1	22102155	1768	-11.16	2.52	12	0.02	-717.00	3175.00	15530	20231010	-48.49	6120	20230227	30.72	15530	-48.49	20231010	6120	30.72	20230227	15530	-48.49	20231010	6120	30.72	20230227	1.28	N	220100	500	110 억		672588	N	N	136	N	00	N
146	20231204	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	1444537480	180483	187.97	8150	8210	7850	10590	5710	8150	8003.69	2.98	0	13229	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1790	-11.30	2.55	12	0.82	-717.00	3175.00	15530	20231010	-47.84	6120	20230227	32.35	15530	-47.84	20231010	6120	32.35	20230227	15530	-47.84	20231010	6120	32.35	20230227	1.28	N	220100	500	110 억		659496	N	N	136	N	00	N
147	20231204	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-70	5	-0.86	1413245910	176614	183.94	8150	8210	7850	10590	5710	8150	8001.89	2.98	0	13838	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1786	-11.27	2.54	12	0.80	-717.00	3175.00	15530	20231010	-47.97	6120	20230227	32.03	15530	-47.97	20231010	6120	32.03	20230227	15530	-47.97	20231010	6120	32.03	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
148	20231204	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-80	5	-0.98	1327032110	165924	172.81	8150	8210	7850	10590	5710	8150	7997.83	2.98	0	11919	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1784	-11.26	2.54	12	0.75	-717.00	3175.00	15530	20231010	-48.04	6120	20230227	31.86	15530	-48.04	20231010	6120	31.86	20230227	15530	-48.04	20231010	6120	31.86	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
149	20231204	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	10	2	0.12	1245657410	155891	162.36	8150	8210	7850	10590	5710	8150	7990.57	2.98	0	10956	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1804	-11.38	2.57	12	0.71	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
150	20231204	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	1081465030	135703	141.34	8150	8210	7850	10590	5710	8150	7969.35	2.98	0	813	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1790	-11.30	2.55	12	0.61	-717.00	3175.00	15530	20231010	-47.84	6120	20230227	32.35	15530	-47.84	20231010	6120	32.35	20230227	15530	-47.84	20231010	6120	32.35	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
151	20231204	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-290	5	-3.56	921884480	115788	120.59	8150	8210	7850	10590	5710	8150	7961.83	2.98	0	-3228	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1737	-10.96	2.48	12	0.52	-717.00	3175.00	15530	20231010	-49.39	6120	20230227	28.43	15530	-49.39	20231010	6120	28.43	20230227	15530	-49.39	20231010	6120	28.43	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
152	20231204	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-200	5	-2.45	543244690	67848	70.66	8150	8210	7870	10590	5710	8150	8006.79	2.98	0	-19064	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1757	-11.09	2.50	12	0.31	-717.00	3175.00	15530	20231010	-48.81	6120	20230227	29.90	15530	-48.81	20231010	6120	29.90	20230227	15530	-48.81	20231010	6120	29.90	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
153	20231204	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	10	2	0.12	61327910	7546	7.86	8150	8210	8100	10590	5710	8150	8127.21	2.98	0	-5852	8463	8306	8213	8056	7963	8260	8010	111	2440	500	5700	10	1	22102155	1804	-11.38	2.57	12	0.03	-717.00	3175.00	15530	20231010	-47.46	6120	20230227	33.33	15530	-47.46	20231010	6120	33.33	20230227	15530	-47.46	20231010	6120	33.33	20230227	1.28	N	220100	500	110 억		659496	N	N	232	N	00	N
154	20231201	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-160	5	-1.93	783074970	95201	85.88	8260	8370	8120	10800	5820	8310	8225.89	2.99	0	-1975	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1801	-11.37	2.57	12	0.43	-717.00	3175.00	15530	20231010	-47.52	6120	20230227	33.17	15530	-47.52	20231010	6120	33.17	20230227	15530	-47.52	20231010	6120	33.17	20230227	1.29	N	220100	500	110 억		661143	N	N	232	N	00	N
155	20231201	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-70	5	-0.84	543187270	65879	59.43	8260	8370	8120	10800	5820	8310	8245.23	2.99	0	-1813	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1821	-11.49	2.60	12	0.30	-717.00	3175.00	15530	20231010	-46.94	6120	20230227	34.64	15530	-46.94	20231010	6120	34.64	20230227	15530	-46.94	20231010	6120	34.64	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N
156	20231201	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-70	5	-0.84	436035220	52862	47.69	8260	8370	8120	10800	5820	8310	8248.56	2.99	0	-932	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1821	-11.49	2.60	12	0.24	-717.00	3175.00	15530	20231010	-46.94	6120	20230227	34.64	15530	-46.94	20231010	6120	34.64	20230227	15530	-46.94	20231010	6120	34.64	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N
157	20231201	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-60	5	-0.72	401441650	48667	43.90	8260	8370	8120	10800	5820	8310	8248.74	2.99	0	353	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1823	-11.51	2.60	12	0.22	-717.00	3175.00	15530	20231010	-46.88	6120	20230227	34.80	15530	-46.88	20231010	6120	34.80	20230227	15530	-46.88	20231010	6120	34.80	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N
158	20231201	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-20	5	-0.24	359927530	43642	39.37	8260	8370	8120	10800	5820	8310	8247.27	2.99	0	401	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1832	-11.56	2.61	12	0.20	-717.00	3175.00	15530	20231010	-46.62	6120	20230227	35.46	15530	-46.62	20231010	6120	35.46	20230227	15530	-46.62	20231010	6120	35.46	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N
159	20231201	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	0	3	0.00	321165350	38973	35.16	8260	8370	8120	10800	5820	8310	8240.71	2.99	0	1121	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1837	-11.59	2.62	12	0.18	-717.00	3175.00	15530	20231010	-46.49	6120	20230227	35.78	15530	-46.49	20231010	6120	35.78	20230227	15530	-46.49	20231010	6120	35.78	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N
160	20231201	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-10	5	-0.12	237585430	28920	26.09	8260	8300	8120	10800	5820	8310	8215.26	2.99	0	-3711	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1834	-11.58	2.61	12	0.13	-717.00	3175.00	15530	20231010	-46.56	6120	20230227	35.62	15530	-46.56	20231010	6120	35.62	20230227	15530	-46.56	20231010	6120	35.62	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N
161	20231201	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-10	5	-0.12	72320180	8797	7.94	8260	8300	8120	10800	5820	8310	8221.00	2.99	0	-3960	8590	8450	8360	8220	8130	8405	8175	111	2490	500	5810	10	1	22102155	1834	-11.58	2.61	12	0.04	-717.00	3175.00	15530	20231010	-46.56	6120	20230227	35.62	15530	-46.56	20231010	6120	35.62	20230227	15530	-46.56	20231010	6120	35.62	20230227	1.29	N	220100	500	110 억		661143	N	N	674	N	00	N