KissMeData/036480/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	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
3	20231229	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
4	20231229	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
5	20231229	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
6	20231229	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
7	20231229	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
8	20231229	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
9	20231229	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	389833540	35839	45.87	10900	10990	10800	14170	7630	10900	10876.59	4.11	8902	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.94	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		156327	N	N	0	N	00	N
10	20231228	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	50	2	0.46	379876300	34925	44.70	10900	10990	10800	14170	7630	10900	10876.59	3.88	0	7902	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	416	24.44	1.07	12	0.92	448.00	10220.00	19450	20230515	-43.70	9680	20230427	13.12	19450	-43.70	20230515	9680	13.12	20230427	19450	-43.70	20230515	9680	13.12	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
11	20231228	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	10	2	0.09	351812200	32358	41.41	10900	10990	10800	14170	7630	10900	10872.39	3.88	0	7628	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	415	24.35	1.07	12	0.85	448.00	10220.00	19450	20230515	-43.91	9680	20230427	12.71	19450	-43.91	20230515	9680	12.71	20230427	19450	-43.91	20230515	9680	12.71	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
12	20231228	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	30	2	0.28	310457720	28569	36.56	10900	10990	10800	14170	7630	10900	10866.80	3.88	0	5693	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	415	24.40	1.07	12	0.75	448.00	10220.00	19450	20230515	-43.80	9680	20230427	12.91	19450	-43.80	20230515	9680	12.91	20230427	19450	-43.80	20230515	9680	12.91	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
13	20231228	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	0	3	0.00	288174210	26526	33.95	10900	10990	10800	14170	7630	10900	10863.67	3.88	0	5137	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	414	24.33	1.07	12	0.70	448.00	10220.00	19450	20230515	-43.96	9680	20230427	12.60	19450	-43.96	20230515	9680	12.60	20230427	19450	-43.96	20230515	9680	12.60	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
14	20231228	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-40	5	-0.37	253615200	23360	29.90	10900	10990	10800	14170	7630	10900	10856.58	3.88	0	4232	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	413	24.24	1.06	12	0.61	448.00	10220.00	19450	20230515	-44.16	9680	20230427	12.19	19450	-44.16	20230515	9680	12.19	20230427	19450	-44.16	20230515	9680	12.19	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
15	20231228	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-20	5	-0.18	206508830	19030	24.36	10900	10990	10800	14170	7630	10900	10851.43	3.88	0	4195	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	413	24.29	1.06	12	0.50	448.00	10220.00	19450	20230515	-44.06	9680	20230427	12.40	19450	-44.06	20230515	9680	12.40	20230427	19450	-44.06	20230515	9680	12.40	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
16	20231228	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10870	-30	5	-0.28	154177500	14209	18.19	10900	10990	10800	14170	7630	10900	10850.26	3.88	0	2794	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	413	24.26	1.06	12	0.37	448.00	10220.00	19450	20230515	-44.11	9680	20230427	12.29	19450	-44.11	20230515	9680	12.29	20230427	19450	-44.11	20230515	9680	12.29	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
17	20231228	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	90	2	0.83	6199230	568	0.73	10900	10990	10880	14170	7630	10900	10918.09	3.88	0	-202	11340	11120	10970	10750	10600	11045	10675	19	3270	500	6970	10	1	3800000	418	24.53	1.08	12	0.01	448.00	10220.00	19450	20230515	-43.50	9680	20230427	13.53	19450	-43.50	20230515	9680	13.53	20230427	19450	-43.50	20230515	9680	13.53	20230427	2.43	N	036480	500	19 억		147425	N	N	0	N	00	N
18	20231227	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-180	5	-1.62	849646480	77701	50.16	11000	11190	10820	14400	7760	11080	10934.90	3.04	0	10895	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	414	24.33	1.07	12	2.04	448.00	10220.00	19450	20230515	-43.96	9680	20230427	12.60	19450	-43.96	20230515	9680	12.60	20230427	19450	-43.96	20230515	9680	12.60	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
19	20231227	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-220	5	-1.99	774718920	70802	45.71	11000	11190	10820	14400	7760	11080	10942.05	3.04	0	10822	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	413	24.24	1.06	12	1.86	448.00	10220.00	19450	20230515	-44.16	9680	20230427	12.19	19450	-44.16	20230515	9680	12.19	20230427	19450	-44.16	20230515	9680	12.19	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
20	20231227	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-150	5	-1.35	726239000	66348	42.83	11000	11190	10820	14400	7760	11080	10945.91	3.04	0	10915	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	415	24.40	1.07	12	1.75	448.00	10220.00	19450	20230515	-43.80	9680	20230427	12.91	19450	-43.80	20230515	9680	12.91	20230427	19450	-43.80	20230515	9680	12.91	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
21	20231227	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-150	5	-1.35	685783420	62642	40.44	11000	11190	10820	14400	7760	11080	10947.66	3.04	0	10638	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	415	24.40	1.07	12	1.65	448.00	10220.00	19450	20230515	-43.80	9680	20230427	12.91	19450	-43.80	20230515	9680	12.91	20230427	19450	-43.80	20230515	9680	12.91	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
22	20231227	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	-170	5	-1.53	630997690	57623	37.20	11000	11190	10820	14400	7760	11080	10950.45	3.04	0	9673	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	415	24.35	1.07	12	1.52	448.00	10220.00	19450	20230515	-43.91	9680	20230427	12.71	19450	-43.91	20230515	9680	12.71	20230427	19450	-43.91	20230515	9680	12.71	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
23	20231227	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10870	-210	5	-1.90	570222750	52058	33.61	11000	11190	10820	14400	7760	11080	10953.60	3.04	0	7350	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	413	24.26	1.06	12	1.37	448.00	10220.00	19450	20230515	-44.11	9680	20230427	12.29	19450	-44.11	20230515	9680	12.29	20230427	19450	-44.11	20230515	9680	12.29	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
24	20231227	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-90	5	-0.81	256674140	23287	15.03	11000	11190	10970	14400	7760	11080	11022.21	3.04	0	2825	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	418	24.53	1.08	12	0.61	448.00	10220.00	19450	20230515	-43.50	9680	20230427	13.53	19450	-43.50	20230515	9680	13.53	20230427	19450	-43.50	20230515	9680	13.53	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
25	20231227	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-40	5	-0.36	66531440	6022	3.89	11000	11190	10990	14400	7760	11080	11048.06	3.04	0	55	11913	11496	11283	10866	10653	11390	10760	19	3320	500	7090	10	1	3800000	420	24.64	1.08	12	0.16	448.00	10220.00	19450	20230515	-43.24	9680	20230427	14.05	19450	-43.24	20230515	9680	14.05	20230427	19450	-43.24	20230515	9680	14.05	20230427	2.53	N	036480	500	19 억		115530	N	N	0	N	00	N
26	20231226	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-490	5	-4.24	1723578430	152817	77.04	11580	11700	11070	15040	8100	11570	11279.02	4.20	0	-44046	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	421	24.73	1.08	12	4.02	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
27	20231226	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-480	5	-4.15	1617500790	143246	72.22	11580	11700	11080	15040	8100	11570	11291.77	4.20	0	-40683	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	421	24.75	1.09	12	3.77	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
28	20231226	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-440	5	-3.80	1474800180	130399	65.74	11580	11700	11100	15040	8100	11570	11309.90	4.20	0	-35986	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	423	24.84	1.09	12	3.43	448.00	10220.00	19450	20230515	-42.78	9680	20230427	14.98	19450	-42.78	20230515	9680	14.98	20230427	19450	-42.78	20230515	9680	14.98	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
29	20231226	130435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-420	5	-3.63	1406074860	124225	62.63	11580	11700	11100	15040	8100	11570	11318.78	4.20	0	-34876	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	424	24.89	1.09	12	3.27	448.00	10220.00	19450	20230515	-42.67	9680	20230427	15.19	19450	-42.67	20230515	9680	15.19	20230427	19450	-42.67	20230515	9680	15.19	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
30	20231226	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-440	5	-3.80	1288783850	113683	57.31	11580	11700	11130	15040	8100	11570	11336.65	4.20	0	-29264	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	423	24.84	1.09	12	2.99	448.00	10220.00	19450	20230515	-42.78	9680	20230427	14.98	19450	-42.78	20230515	9680	14.98	20230427	19450	-42.78	20230515	9680	14.98	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
31	20231226	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-380	5	-3.28	1124634290	98980	49.90	11580	11700	11180	15040	8100	11570	11362.24	4.20	0	-22484	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	425	24.98	1.09	12	2.60	448.00	10220.00	19450	20230515	-42.47	9680	20230427	15.60	19450	-42.47	20230515	9680	15.60	20230427	19450	-42.47	20230515	9680	15.60	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
32	20231226	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-360	5	-3.11	1002046350	88049	44.39	11580	11700	11180	15040	8100	11570	11380.55	4.20	0	-20418	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	426	25.02	1.10	12	2.32	448.00	10220.00	19450	20230515	-42.37	9680	20230427	15.81	19450	-42.37	20230515	9680	15.81	20230427	19450	-42.37	20230515	9680	15.81	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
33	20231226	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-230	5	-1.99	437265140	38002	19.16	11580	11700	11300	15040	8100	11570	11506.37	4.20	0	-10214	12143	11856	11433	11146	10723	12000	11290	19	3470	500	7400	10	1	3800000	431	25.31	1.11	12	1.00	448.00	10220.00	19450	20230515	-41.70	9680	20230427	17.15	19450	-41.70	20230515	9680	17.15	20230427	19450	-41.70	20230515	9680	17.15	20230427	2.47	N	036480	500	19 억		159576	N	N	0	N	00	N
34	20231222	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	490	2	4.42	2041796840	179603	250.49	11120	11720	11010	14400	7760	11080	11366.41	3.95	0	9298	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	440	25.83	1.13	12	4.73	448.00	10220.00	19450	20230515	-40.51	9680	20230427	19.52	19450	-40.51	20230515	9680	19.52	20230427	19450	-40.51	20230515	9680	19.52	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
35	20231222	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	420	2	3.79	1778216040	156790	218.67	11120	11720	11010	14400	7760	11080	11341.39	3.95	0	12318	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	437	25.67	1.13	12	4.13	448.00	10220.00	19450	20230515	-40.87	9680	20230427	18.80	19450	-40.87	20230515	9680	18.80	20230427	19450	-40.87	20230515	9680	18.80	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
36	20231222	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	100	2	0.90	497049830	44732	62.39	11120	11250	11010	14400	7760	11080	11111.73	3.95	0	11624	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	425	24.96	1.09	12	1.18	448.00	10220.00	19450	20230515	-42.52	9680	20230427	15.50	19450	-42.52	20230515	9680	15.50	20230427	19450	-42.52	20230515	9680	15.50	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
37	20231222	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	130	2	1.17	442122810	39823	55.54	11120	11250	11010	14400	7760	11080	11102.20	3.95	0	10640	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	426	25.02	1.10	12	1.05	448.00	10220.00	19450	20230515	-42.37	9680	20230427	15.81	19450	-42.37	20230515	9680	15.81	20230427	19450	-42.37	20230515	9680	15.81	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
38	20231222	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	70	2	0.63	336390500	30381	42.37	11120	11150	11010	14400	7760	11080	11072.40	3.95	0	6495	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	424	24.89	1.09	12	0.80	448.00	10220.00	19450	20230515	-42.67	9680	20230427	15.19	19450	-42.67	20230515	9680	15.19	20230427	19450	-42.67	20230515	9680	15.19	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
39	20231222	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	10	2	0.09	299389990	27055	37.73	11120	11150	11010	14400	7760	11080	11065.98	3.95	0	5778	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	421	24.75	1.09	12	0.71	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
40	20231222	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	0	3	0.00	213296100	19303	26.92	11120	11120	11010	14400	7760	11080	11049.89	3.95	0	1987	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	421	24.73	1.08	12	0.51	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
41	20231222	090425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	10	2	0.09	36208140	3266	4.56	11120	11120	11050	14400	7760	11080	11086.39	3.95	0	-181	11360	11220	11110	10970	10860	11165	10915	19	3320	500	7090	10	1	3800000	421	24.75	1.09	12	0.09	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	2.49	N	036480	500	19 억		150279	N	N	0	N	00	N
42	20231221	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-30	5	-0.27	793109530	71337	153.06	11110	11250	11000	14440	7780	11110	11117.86	4.15	0	-7477	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	421	24.73	1.08	12	1.88	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
43	20231221	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-50	5	-0.45	775180500	69716	149.58	11110	11250	11000	14440	7780	11110	11119.19	4.15	0	-6953	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	420	24.69	1.08	12	1.83	448.00	10220.00	19450	20230515	-43.14	9680	20230427	14.26	19450	-43.14	20230515	9680	14.26	20230427	19450	-43.14	20230515	9680	14.26	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
44	20231221	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-40	5	-0.36	665874560	59827	128.36	11110	11250	11000	14440	7780	11110	11130.19	4.15	0	-790	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	421	24.71	1.08	12	1.57	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
45	20231221	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-60	5	-0.54	622238600	55883	119.90	11110	11250	11000	14440	7780	11110	11134.92	4.15	0	-1288	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	420	24.67	1.08	12	1.47	448.00	10220.00	19450	20230515	-43.19	9680	20230427	14.15	19450	-43.19	20230515	9680	14.15	20230427	19450	-43.19	20230515	9680	14.15	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
46	20231221	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-30	5	-0.27	579690190	52043	111.66	11110	11250	11000	14440	7780	11110	11138.99	4.15	0	846	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	421	24.73	1.08	12	1.37	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
47	20231221	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	0	3	0.00	507255310	45509	97.64	11110	11250	11000	14440	7780	11110	11146.72	4.15	0	2398	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	422	24.80	1.09	12	1.20	448.00	10220.00	19450	20230515	-42.88	9680	20230427	14.77	19450	-42.88	20230515	9680	14.77	20230427	19450	-42.88	20230515	9680	14.77	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
48	20231221	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	70	2	0.63	288005940	25747	55.24	11110	11250	11050	14440	7780	11110	11187.70	4.15	0	4043	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	425	24.96	1.09	12	0.68	448.00	10220.00	19450	20230515	-42.52	9680	20230427	15.50	19450	-42.52	20230515	9680	15.50	20230427	19450	-42.52	20230515	9680	15.50	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
49	20231221	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	10	2	0.09	56451570	5086	10.91	11110	11180	11050	14440	7780	11110	11098.08	4.15	0	-989	11230	11170	11120	11060	11010	11145	11035	19	3330	500	7110	10	1	3800000	423	24.82	1.09	12	0.13	448.00	10220.00	19450	20230515	-42.83	9680	20230427	14.88	19450	-42.83	20230515	9680	14.88	20230427	19450	-42.83	20230515	9680	14.88	20230427	2.49	N	036480	500	19 억		157756	N	N	0	N	00	N
50	20231220	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-30	5	-0.27	502142620	45167	89.40	11180	11180	11070	14480	7800	11140	11117.35	4.10	0	2116	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	422	24.80	1.09	12	1.19	448.00	10220.00	19450	20230515	-42.88	9680	20230427	14.77	19450	-42.88	20230515	9680	14.77	20230427	19450	-42.88	20230515	9680	14.77	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
51	20231220	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-20	5	-0.18	455793210	41000	81.15	11180	11180	11070	14480	7800	11140	11116.76	4.10	0	1776	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	423	24.82	1.09	12	1.08	448.00	10220.00	19450	20230515	-42.83	9680	20230427	14.88	19450	-42.83	20230515	9680	14.88	20230427	19450	-42.83	20230515	9680	14.88	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
52	20231220	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-30	5	-0.27	390446220	35123	69.52	11180	11180	11070	14480	7800	11140	11116.36	4.10	0	1467	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	422	24.80	1.09	12	0.92	448.00	10220.00	19450	20230515	-42.88	9680	20230427	14.77	19450	-42.88	20230515	9680	14.77	20230427	19450	-42.88	20230515	9680	14.77	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
53	20231220	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-20	5	-0.18	315137030	28361	56.13	11180	11180	11070	14480	7800	11140	11111.37	4.10	0	1641	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	423	24.82	1.09	12	0.75	448.00	10220.00	19450	20230515	-42.83	9680	20230427	14.88	19450	-42.83	20230515	9680	14.88	20230427	19450	-42.83	20230515	9680	14.88	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
54	20231220	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	10	2	0.09	244975220	22051	43.64	11180	11180	11070	14480	7800	11140	11109.11	4.10	0	2775	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	424	24.89	1.09	12	0.58	448.00	10220.00	19450	20230515	-42.67	9680	20230427	15.19	19450	-42.67	20230515	9680	15.19	20230427	19450	-42.67	20230515	9680	15.19	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
55	20231220	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-40	5	-0.36	197760490	17810	35.25	11180	11180	11070	14480	7800	11140	11103.36	4.10	0	2734	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	422	24.78	1.09	12	0.47	448.00	10220.00	19450	20230515	-42.93	9680	20230427	14.67	19450	-42.93	20230515	9680	14.67	20230427	19450	-42.93	20230515	9680	14.67	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
56	20231220	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	20	2	0.18	130610090	11767	23.29	11180	11180	11070	14480	7800	11140	11098.77	4.10	0	1393	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	424	24.91	1.09	12	0.31	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
57	20231220	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-60	5	-0.54	12691520	1141	2.26	11180	11180	11080	14480	7800	11140	11118.08	4.10	0	-147	11300	11220	11100	11020	10900	11160	10960	19	3340	500	7120	10	1	3800000	421	24.73	1.08	12	0.03	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.51	N	036480	500	19 억		155640	N	N	0	N	00	N
58	20231219	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	10	2	0.09	558351110	50389	74.49	11150	11180	10980	14460	7800	11130	11080.70	3.98	0	4223	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	423	24.87	1.09	12	1.33	448.00	10220.00	19450	20230515	-42.72	9680	20230427	15.08	19450	-42.72	20230515	9680	15.08	20230427	19450	-42.72	20230515	9680	15.08	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
59	20231219	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-40	5	-0.36	535573960	48339	71.46	11150	11180	10980	14460	7800	11130	11079.54	3.98	0	4247	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	421	24.75	1.09	12	1.27	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
60	20231219	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-30	5	-0.27	467530670	42218	62.41	11150	11180	10980	14460	7800	11130	11074.20	3.98	0	4741	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	422	24.78	1.09	12	1.11	448.00	10220.00	19450	20230515	-42.93	9680	20230427	14.67	19450	-42.93	20230515	9680	14.67	20230427	19450	-42.93	20230515	9680	14.67	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
61	20231219	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-50	5	-0.45	421571370	38069	56.28	11150	11180	10980	14460	7800	11130	11073.88	3.98	0	4866	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	421	24.73	1.08	12	1.00	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
62	20231219	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-60	5	-0.54	363306990	32805	48.50	11150	11180	10980	14460	7800	11130	11074.74	3.98	0	5978	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	421	24.71	1.08	12	0.86	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
63	20231219	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-30	5	-0.27	287476240	25959	38.38	11150	11180	10980	14460	7800	11130	11074.24	3.98	0	4475	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	422	24.78	1.09	12	0.68	448.00	10220.00	19450	20230515	-42.93	9680	20230427	14.67	19450	-42.93	20230515	9680	14.67	20230427	19450	-42.93	20230515	9680	14.67	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
64	20231219	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-30	5	-0.27	206822240	18703	27.65	11150	11180	10980	14460	7800	11130	11058.24	3.98	0	2671	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	422	24.78	1.09	12	0.49	448.00	10220.00	19450	20230515	-42.93	9680	20230427	14.67	19450	-42.93	20230515	9680	14.67	20230427	19450	-42.93	20230515	9680	14.67	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
65	20231219	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-70	5	-0.63	16128180	1456	2.15	11150	11180	11010	14460	7800	11130	11077.05	3.98	0	-81	11490	11310	11200	11020	10910	11400	11110	19	3330	500	7120	10	1	3800000	420	24.69	1.08	12	0.04	448.00	10220.00	19450	20230515	-43.14	9680	20230427	14.26	19450	-43.14	20230515	9680	14.26	20230427	19450	-43.14	20230515	9680	14.26	20230427	2.47	N	036480	500	19 억		151259	N	N	0	N	00	N
66	20231218	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	90	2	0.82	746198900	66775	110.04	11100	11380	11090	14350	7730	11040	11174.90	3.73	0	9421	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	423	24.84	1.09	12	1.76	448.00	10220.00	19450	20230515	-42.78	9680	20230427	14.98	19450	-42.78	20230515	9680	14.98	20230427	19450	-42.78	20230515	9680	14.98	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
67	20231218	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	100	2	0.91	724294230	64808	106.80	11100	11380	11090	14350	7730	11040	11176.00	3.73	0	9423	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	423	24.87	1.09	12	1.71	448.00	10220.00	19450	20230515	-42.72	9680	20230427	15.08	19450	-42.72	20230515	9680	15.08	20230427	19450	-42.72	20230515	9680	15.08	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
68	20231218	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	80	2	0.72	619291910	55364	91.24	11100	11380	11100	14350	7730	11040	11185.82	3.73	0	12153	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	423	24.82	1.09	12	1.46	448.00	10220.00	19450	20230515	-42.83	9680	20230427	14.88	19450	-42.83	20230515	9680	14.88	20230427	19450	-42.83	20230515	9680	14.88	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
69	20231218	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	140	2	1.27	518261210	46304	76.31	11100	11380	11100	14350	7730	11040	11192.58	3.73	0	12607	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	425	24.96	1.09	12	1.22	448.00	10220.00	19450	20230515	-42.52	9680	20230427	15.50	19450	-42.52	20230515	9680	15.50	20230427	19450	-42.52	20230515	9680	15.50	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
70	20231218	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	180	2	1.63	487629230	43568	71.80	11100	11380	11100	14350	7730	11040	11192.37	3.73	0	13110	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	426	25.04	1.10	12	1.15	448.00	10220.00	19450	20230515	-42.31	9680	20230427	15.91	19450	-42.31	20230515	9680	15.91	20230427	19450	-42.31	20230515	9680	15.91	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
71	20231218	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	150	2	1.36	391462740	34984	57.65	11100	11380	11100	14350	7730	11040	11189.77	3.73	0	9644	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	425	24.98	1.09	12	0.92	448.00	10220.00	19450	20230515	-42.47	9680	20230427	15.60	19450	-42.47	20230515	9680	15.60	20230427	19450	-42.47	20230515	9680	15.60	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
72	20231218	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	100	2	0.91	310330420	27709	45.66	11100	11380	11100	14350	7730	11040	11199.63	3.73	0	8122	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	423	24.87	1.09	12	0.73	448.00	10220.00	19450	20230515	-42.72	9680	20230427	15.08	19450	-42.72	20230515	9680	15.08	20230427	19450	-42.72	20230515	9680	15.08	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
73	20231218	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	270	2	2.45	123352160	10964	18.07	11100	11380	11100	14350	7730	11040	11250.65	3.73	0	2896	11266	11152	11086	10972	10906	11120	10940	19	3310	500	7060	10	1	3800000	430	25.25	1.11	12	0.29	448.00	10220.00	19450	20230515	-41.85	9680	20230427	16.84	19450	-41.85	20230515	9680	16.84	20230427	19450	-41.85	20230515	9680	16.84	20230427	2.31	N	036480	500	19 억		141741	N	N	0	N	00	N
74	20231215	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-40	5	-0.36	660395780	59464	82.43	11080	11200	11020	14400	7760	11080	11105.93	3.54	0	6261	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	420	24.64	1.08	12	1.56	448.00	10220.00	19450	20230515	-43.24	9680	20230427	14.05	19450	-43.24	20230515	9680	14.05	20230427	19450	-43.24	20230515	9680	14.05	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
75	20231215	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-60	5	-0.54	614680160	55320	76.69	11080	11200	11020	14400	7760	11080	11111.52	3.54	0	6519	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	419	24.60	1.08	12	1.46	448.00	10220.00	19450	20230515	-43.34	9680	20230427	13.84	19450	-43.34	20230515	9680	13.84	20230427	19450	-43.34	20230515	9680	13.84	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
76	20231215	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-10	5	-0.09	531503750	47789	66.25	11080	11200	11040	14400	7760	11080	11122.14	3.54	0	6962	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	421	24.71	1.08	12	1.26	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
77	20231215	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	80	2	0.72	448533230	40306	55.88	11080	11200	11040	14400	7760	11080	11128.55	3.54	0	8374	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	424	24.91	1.09	12	1.06	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
78	20231215	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	70	2	0.63	390229390	35069	48.62	11080	11200	11040	14400	7760	11080	11127.87	3.54	0	7676	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	424	24.89	1.09	12	0.92	448.00	10220.00	19450	20230515	-42.67	9680	20230427	15.19	19450	-42.67	20230515	9680	15.19	20230427	19450	-42.67	20230515	9680	15.19	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
79	20231215	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	100	2	0.90	296926620	26692	37.00	11080	11200	11040	14400	7760	11080	11124.66	3.54	0	8123	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	425	24.96	1.09	12	0.70	448.00	10220.00	19450	20230515	-42.52	9680	20230427	15.50	19450	-42.52	20230515	9680	15.50	20230427	19450	-42.52	20230515	9680	15.50	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
80	20231215	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	20	2	0.18	232167110	20875	28.94	11080	11200	11050	14400	7760	11080	11122.36	3.54	0	7837	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	422	24.78	1.09	12	0.55	448.00	10220.00	19450	20230515	-42.93	9680	20230427	14.67	19450	-42.93	20230515	9680	14.67	20230427	19450	-42.93	20230515	9680	14.67	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
81	20231215	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	110	2	0.99	69244850	6224	8.63	11080	11190	11050	14400	7760	11080	11127.66	3.54	0	-221	11373	11226	11083	10936	10793	11300	11010	19	3320	500	7090	10	1	3800000	425	24.98	1.09	12	0.16	448.00	10220.00	19450	20230515	-42.47	9680	20230427	15.60	19450	-42.47	20230515	9680	15.60	20230427	19450	-42.47	20230515	9680	15.60	20230427	2.33	N	036480	500	19 억		134644	N	N	0	N	00	N
82	20231214	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	30	2	0.27	789451110	71474	78.90	11050	11230	10940	14360	7740	11050	11045.18	3.34	0	7887	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	421	24.73	1.08	12	1.88	448.00	10220.00	19450	20230515	-43.03	9680	20230427	14.46	19450	-43.03	20230515	9680	14.46	20230427	19450	-43.03	20230515	9680	14.46	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
83	20231214	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	20	2	0.18	752409860	68131	75.21	11050	11230	10940	14360	7740	11050	11043.57	3.34	0	8018	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	421	24.71	1.08	12	1.79	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
84	20231214	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	40	2	0.36	711136040	64404	71.10	11050	11230	10940	14360	7740	11050	11041.80	3.34	0	8801	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	421	24.75	1.09	12	1.69	448.00	10220.00	19450	20230515	-42.98	9680	20230427	14.57	19450	-42.98	20230515	9680	14.57	20230427	19450	-42.98	20230515	9680	14.57	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
85	20231214	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-60	5	-0.54	633939020	57432	63.40	11050	11230	10940	14360	7740	11050	11038.08	3.34	0	7677	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	418	24.53	1.08	12	1.51	448.00	10220.00	19450	20230515	-43.50	9680	20230427	13.53	19450	-43.50	20230515	9680	13.53	20230427	19450	-43.50	20230515	9680	13.53	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
86	20231214	120436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-30	5	-0.27	592332330	53641	59.22	11050	11230	10940	14360	7740	11050	11042.53	3.34	0	7269	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	419	24.60	1.08	12	1.41	448.00	10220.00	19450	20230515	-43.34	9680	20230427	13.84	19450	-43.34	20230515	9680	13.84	20230427	19450	-43.34	20230515	9680	13.84	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
87	20231214	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-50	5	-0.45	488353920	44173	48.76	11050	11230	10950	14360	7740	11050	11055.49	3.34	0	7279	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	418	24.55	1.08	12	1.16	448.00	10220.00	19450	20230515	-43.44	9680	20230427	13.64	19450	-43.44	20230515	9680	13.64	20230427	19450	-43.44	20230515	9680	13.64	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
88	20231214	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	11040	-10	5	-0.09	362781240	32771	36.18	11050	11230	11030	14360	7740	11050	11070.20	3.34	0	11362	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	420	24.64	1.08	12	0.86	448.00	10220.00	19450	20230515	-43.24	9680	20230427	14.05	19450	-43.24	20230515	9680	14.05	20230427	19450	-43.24	20230515	9680	14.05	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
89	20231214	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	140	2	1.27	106260230	9579	10.57	11050	11230	11050	14360	7740	11050	11093.13	3.34	0	6776	11456	11252	11136	10932	10816	11195	10875	19	3310	500	7070	10	1	3800000	425	24.98	1.09	12	0.25	448.00	10220.00	19450	20230515	-42.47	9680	20230427	15.60	19450	-42.47	20230515	9680	15.60	20230427	19450	-42.47	20230515	9680	15.60	20230427	2.55	N	036480	500	19 억		126756	N	N	0	N	00	N
90	20231213	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-290	5	-2.56	999877930	90041	79.36	11340	11340	11020	14740	7940	11340	11104.30	3.39	0	-2270	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	420	24.67	1.08	12	2.37	448.00	10220.00	19450	20230515	-43.19	9680	20230427	14.15	19450	-43.19	20230515	9680	14.15	20230427	19450	-43.19	20230515	9680	14.15	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
91	20231213	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-270	5	-2.38	950088150	85539	75.39	11340	11340	11020	14740	7940	11340	11106.53	3.39	0	-1883	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	421	24.71	1.08	12	2.25	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
92	20231213	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-240	5	-2.12	833473630	75011	66.11	11340	11340	11020	14740	7940	11340	11110.74	3.39	0	628	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	422	24.78	1.09	12	1.97	448.00	10220.00	19450	20230515	-42.93	9680	20230427	14.67	19450	-42.93	20230515	9680	14.67	20230427	19450	-42.93	20230515	9680	14.67	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
93	20231213	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-230	5	-2.03	733724720	66019	58.19	11340	11340	11020	14740	7940	11340	11113.15	3.39	0	1428	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	422	24.80	1.09	12	1.74	448.00	10220.00	19450	20230515	-42.88	9680	20230427	14.77	19450	-42.88	20230515	9680	14.77	20230427	19450	-42.88	20230515	9680	14.77	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
94	20231213	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-210	5	-1.85	629486370	56632	49.91	11340	11340	11020	14740	7940	11340	11114.58	3.39	0	4443	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	423	24.84	1.09	12	1.49	448.00	10220.00	19450	20230515	-42.78	9680	20230427	14.98	19450	-42.78	20230515	9680	14.98	20230427	19450	-42.78	20230515	9680	14.98	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
95	20231213	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-220	5	-1.94	574375800	51689	45.56	11340	11340	11020	14740	7940	11340	11111.26	3.39	0	4008	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	423	24.82	1.09	12	1.36	448.00	10220.00	19450	20230515	-42.83	9680	20230427	14.88	19450	-42.83	20230515	9680	14.88	20230427	19450	-42.83	20230515	9680	14.88	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
96	20231213	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-280	5	-2.47	463499740	41683	36.74	11340	11340	11020	14740	7940	11340	11118.57	3.39	0	3099	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	420	24.69	1.08	12	1.10	448.00	10220.00	19450	20230515	-43.14	9680	20230427	14.26	19450	-43.14	20230515	9680	14.26	20230427	19450	-43.14	20230515	9680	14.26	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
97	20231213	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-30	5	-0.26	56555170	5023	4.43	11340	11340	11200	14740	7940	11340	11255.88	3.39	0	165	11800	11570	11350	11120	10900	11460	11010	19	3400	500	7250	10	1	3800000	430	25.25	1.11	12	0.13	448.00	10220.00	19450	20230515	-41.85	9680	20230427	16.84	19450	-41.85	20230515	9680	16.84	20230427	19450	-41.85	20230515	9680	16.84	20230427	2.28	N	036480	500	19 억		128947	N	N	0	N	00	N
98	20231212	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-120	5	-1.05	1271933060	112394	50.37	11350	11580	11130	14890	8030	11460	11316.22	3.08	0	11292	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	431	25.31	1.11	12	2.96	448.00	10220.00	19450	20230515	-41.70	9680	20230427	17.15	19450	-41.70	20230515	9680	17.15	20230427	19450	-41.70	20230515	9680	17.15	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
99	20231212	150411	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-70	5	-0.61	1211195850	107041	47.97	11350	11580	11130	14890	8030	11460	11314.82	3.08	0	11378	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	433	25.42	1.11	12	2.82	448.00	10220.00	19450	20230515	-41.44	9680	20230427	17.67	19450	-41.44	20230515	9680	17.67	20230427	19450	-41.44	20230515	9680	17.67	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
100	20231212	140356	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-100	5	-0.87	1181406200	104420	46.80	11350	11580	11130	14890	8030	11460	11313.54	3.08	0	11967	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	432	25.36	1.11	12	2.75	448.00	10220.00	19450	20230515	-41.59	9680	20230427	17.36	19450	-41.59	20230515	9680	17.36	20230427	19450	-41.59	20230515	9680	17.36	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
101	20231212	130352	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-250	5	-2.18	1117084170	98725	44.24	11350	11580	11130	14890	8030	11460	11314.64	3.08	0	10826	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	426	25.02	1.10	12	2.60	448.00	10220.00	19450	20230515	-42.37	9680	20230427	15.81	19450	-42.37	20230515	9680	15.81	20230427	19450	-42.37	20230515	9680	15.81	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
102	20231212	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-150	5	-1.31	964131680	85158	38.16	11350	11580	11130	14890	8030	11460	11321.16	3.08	0	9896	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	430	25.25	1.11	12	2.24	448.00	10220.00	19450	20230515	-41.85	9680	20230427	16.84	19450	-41.85	20230515	9680	16.84	20230427	19450	-41.85	20230515	9680	16.84	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
103	20231212	110355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	60	2	0.52	832189140	73613	32.99	11350	11580	11130	14890	8030	11460	11304.25	3.08	0	12935	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	438	25.71	1.13	12	1.94	448.00	10220.00	19450	20230515	-40.77	9680	20230427	19.01	19450	-40.77	20230515	9680	19.01	20230427	19450	-40.77	20230515	9680	19.01	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
104	20231212	100411	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-60	5	-0.52	569270040	50674	22.71	11350	11400	11130	14890	8030	11460	11232.54	3.08	0	11900	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	433	25.45	1.12	12	1.33	448.00	10220.00	19450	20230515	-41.39	9680	20230427	17.77	19450	-41.39	20230515	9680	17.77	20230427	19450	-41.39	20230515	9680	17.77	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
105	20231212	090408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-300	5	-2.62	159386530	14193	6.36	11350	11370	11130	14890	8030	11460	11224.67	3.08	0	494	12446	11952	11676	11182	10906	11815	11045	19	3430	500	7330	10	1	3800000	424	24.91	1.09	12	0.37	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	2.30	N	036480	500	19 억		117111	N	N	0	N	00	N
106	20231211	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-340	5	-2.88	2562735520	219762	112.03	12170	12170	11400	15340	8260	11800	11661.77	3.57	-31619	-50199	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	435	25.58	1.12	12	5.78	448.00	10220.00	19450	20230515	-41.08	9680	20230427	18.39	19450	-41.08	20230515	9680	18.39	20230427	19450	-41.08	20230515	9680	18.39	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
107	20231211	150408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-260	5	-2.20	2337348020	200111	102.01	12170	12170	11440	15340	8260	11800	11680.26	3.57	-31619	-47955	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	439	25.76	1.13	12	5.27	448.00	10220.00	19450	20230515	-40.67	9680	20230427	19.21	19450	-40.67	20230515	9680	19.21	20230427	19450	-40.67	20230515	9680	19.21	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
108	20231211	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-270	5	-2.29	2149566370	183834	93.71	12170	12170	11440	15340	8260	11800	11692.98	3.57	-31619	-44941	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	438	25.74	1.13	12	4.84	448.00	10220.00	19450	20230515	-40.72	9680	20230427	19.11	19450	-40.72	20230515	9680	19.11	20230427	19450	-40.72	20230515	9680	19.11	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
109	20231211	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-300	5	-2.54	2058007940	175873	89.65	12170	12170	11440	15340	8260	11800	11701.67	3.57	-31619	-43020	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	437	25.67	1.13	12	4.63	448.00	10220.00	19450	20230515	-40.87	9680	20230427	18.80	19450	-40.87	20230515	9680	18.80	20230427	19450	-40.87	20230515	9680	18.80	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
110	20231211	120409	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-280	5	-2.37	1799193900	153355	78.17	12170	12170	11520	15340	8260	11800	11732.22	3.57	-31619	-40912	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	438	25.71	1.13	12	4.04	448.00	10220.00	19450	20230515	-40.77	9680	20230427	19.01	19450	-40.77	20230515	9680	19.01	20230427	19450	-40.77	20230515	9680	19.01	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
111	20231211	110407	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-210	5	-1.78	1594276160	135625	69.14	12170	12170	11530	15340	8260	11800	11755.03	3.57	-31619	-35125	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	440	25.87	1.13	12	3.57	448.00	10220.00	19450	20230515	-40.41	9680	20230427	19.73	19450	-40.41	20230515	9680	19.73	20230427	19450	-40.41	20230515	9680	19.73	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
112	20231211	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-100	5	-0.85	1414234400	120104	61.22	12170	12170	11530	15340	8260	11800	11775.08	3.57	-31619	-33303	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	445	26.12	1.14	12	3.16	448.00	10220.00	19450	20230515	-39.85	9680	20230427	20.87	19450	-39.85	20230515	9680	20.87	20230427	19450	-39.85	20230515	9680	20.87	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
113	20231211	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	60	2	0.51	593930750	49651	25.31	12170	12170	11650	15340	8260	11800	11962.11	3.57	-31619	-20375	12266	12032	11616	11382	10966	12150	11500	19	3540	500	7550	10	1	3800000	451	26.47	1.16	12	1.31	448.00	10220.00	19450	20230515	-39.02	9680	20230427	22.52	19450	-39.02	20230515	9680	22.52	20230427	19450	-39.02	20230515	9680	22.52	20230427	2.39	N	036480	500	19 억		135692	N	N	0	N	00	N
114	20231208	160404	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	500	2	4.42	2225772760	192189	117.93	11380	11850	11200	14690	7910	11300	11580.95	3.57	0	29137	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	448	26.34	1.15	12	5.06	448.00	10220.00	19450	20230515	-39.33	9680	20230427	21.90	19450	-39.33	20230515	9680	21.90	20230427	19450	-39.33	20230515	9680	21.90	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
115	20231208	150405	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	480	2	4.25	1968962860	170355	104.53	11380	11850	11200	14690	7910	11300	11558.00	3.57	0	30006	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	448	26.29	1.15	12	4.48	448.00	10220.00	19450	20230515	-39.43	9680	20230427	21.69	19450	-39.43	20230515	9680	21.69	20230427	19450	-39.43	20230515	9680	21.69	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
116	20231208	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	330	2	2.92	1482543990	128885	79.09	11380	11700	11200	14690	7910	11300	11502.84	3.57	0	30519	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	442	25.96	1.14	12	3.39	448.00	10220.00	19450	20230515	-40.21	9680	20230427	20.14	19450	-40.21	20230515	9680	20.14	20230427	19450	-40.21	20230515	9680	20.14	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
117	20231208	130403	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	230	2	2.04	1161571440	101265	62.14	11380	11630	11200	14690	7910	11300	11470.61	3.57	0	20956	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	438	25.74	1.13	12	2.66	448.00	10220.00	19450	20230515	-40.72	9680	20230427	19.11	19450	-40.72	20230515	9680	19.11	20230427	19450	-40.72	20230515	9680	19.11	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
118	20231208	120400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	180	2	1.59	1029262690	89737	55.06	11380	11630	11200	14690	7910	11300	11469.77	3.57	0	21665	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	436	25.62	1.12	12	2.36	448.00	10220.00	19450	20230515	-40.98	9680	20230427	18.60	19450	-40.98	20230515	9680	18.60	20230427	19450	-40.98	20230515	9680	18.60	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
119	20231208	110400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	170	2	1.50	845286990	73751	45.25	11380	11630	11200	14690	7910	11300	11461.36	3.57	0	16652	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	436	25.60	1.12	12	1.94	448.00	10220.00	19450	20230515	-41.03	9680	20230427	18.49	19450	-41.03	20230515	9680	18.49	20230427	19450	-41.03	20230515	9680	18.49	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
120	20231208	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	190	2	1.68	688390640	60072	36.86	11380	11630	11200	14690	7910	11300	11459.43	3.57	0	12561	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	437	25.65	1.12	12	1.58	448.00	10220.00	19450	20230515	-40.93	9680	20230427	18.70	19450	-40.93	20230515	9680	18.70	20230427	19450	-40.93	20230515	9680	18.70	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
121	20231208	090402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-90	5	-0.80	133319330	11722	7.19	11380	11490	11210	14690	7910	11300	11373.43	3.57	0	-3168	12033	11666	11433	11066	10833	11550	10950	19	3390	500	7230	10	1	3800000	426	25.02	1.10	12	0.31	448.00	10220.00	19450	20230515	-42.37	9680	20230427	15.81	19450	-42.37	20230515	9680	15.81	20230427	19450	-42.37	20230515	9680	15.81	20230427	2.22	N	036480	500	19 억		135692	N	N	0	N	00	N
122	20231207	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-80	5	-0.70	1864260550	161425	125.32	11650	11800	11200	14790	7970	11380	11549.10	3.94	0	-14123	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	429	25.22	1.11	12	4.25	448.00	10220.00	19450	20230515	-41.90	9680	20230427	16.74	19450	-41.90	20230515	9680	16.74	20230427	19450	-41.90	20230515	9680	16.74	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
123	20231207	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-50	5	-0.44	1749740680	151258	117.43	11650	11800	11280	14790	7970	11380	11567.92	3.94	0	-16754	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	431	25.29	1.11	12	3.98	448.00	10220.00	19450	20230515	-41.75	9680	20230427	17.05	19450	-41.75	20230515	9680	17.05	20230427	19450	-41.75	20230515	9680	17.05	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
124	20231207	140401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	180	2	1.58	1517799810	130941	101.65	11650	11800	11400	14790	7970	11380	11591.48	3.94	0	-12029	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	439	25.80	1.13	12	3.45	448.00	10220.00	19450	20230515	-40.57	9680	20230427	19.42	19450	-40.57	20230515	9680	19.42	20230427	19450	-40.57	20230515	9680	19.42	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
125	20231207	130401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	150	2	1.32	1429835260	123290	95.71	11650	11800	11400	14790	7970	11380	11597.33	3.94	0	-8986	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	438	25.74	1.13	12	3.24	448.00	10220.00	19450	20230515	-40.72	9680	20230427	19.11	19450	-40.72	20230515	9680	19.11	20230427	19450	-40.72	20230515	9680	19.11	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
126	20231207	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	170	2	1.49	1314936230	113324	87.98	11650	11800	11400	14790	7970	11380	11603.33	3.94	0	-7040	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	439	25.78	1.13	12	2.98	448.00	10220.00	19450	20230515	-40.62	9680	20230427	19.32	19450	-40.62	20230515	9680	19.32	20230427	19450	-40.62	20230515	9680	19.32	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
127	20231207	110358	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	120	2	1.05	1184721230	102008	79.19	11650	11800	11400	14790	7970	11380	11614.00	3.94	0	-6141	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	437	25.67	1.13	12	2.68	448.00	10220.00	19450	20230515	-40.87	9680	20230427	18.80	19450	-40.87	20230515	9680	18.80	20230427	19450	-40.87	20230515	9680	18.80	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
128	20231207	100359	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	200	2	1.76	911820650	78476	60.92	11650	11800	11400	14790	7970	11380	11619.10	3.94	0	-5790	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	440	25.85	1.13	12	2.07	448.00	10220.00	19450	20230515	-40.46	9680	20230427	19.63	19450	-40.46	20230515	9680	19.63	20230427	19450	-40.46	20230515	9680	19.63	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
129	20231207	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	270	2	2.37	318428330	27209	21.12	11650	11800	11600	14790	7970	11380	11703.05	3.94	0	-5703	11760	11570	11310	11120	10860	11440	10990	19	3410	500	7280	10	1	3800000	443	26.00	1.14	12	0.72	448.00	10220.00	19450	20230515	-40.10	9680	20230427	20.35	19450	-40.10	20230515	9680	20.35	20230427	19450	-40.10	20230515	9680	20.35	20230427	2.14	N	036480	500	19 억		149815	N	N	0	N	00	N
130	20231206	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-200	5	-1.73	1436651780	127717	40.91	11500	11500	11050	15050	8110	11580	11248.39	3.88	0	4006	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	432	25.40	1.11	12	3.36	448.00	10220.00	19450	20230515	-41.49	9680	20230427	17.56	19450	-41.49	20230515	9680	17.56	20230427	19450	-41.49	20230515	9680	17.56	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
131	20231206	150403	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-270	5	-2.33	1356918480	120693	38.66	11500	11500	11050	15050	8110	11580	11242.53	3.88	0	5550	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	430	25.25	1.11	12	3.18	448.00	10220.00	19450	20230515	-41.85	9680	20230427	16.84	19450	-41.85	20230515	9680	16.84	20230427	19450	-41.85	20230515	9680	16.84	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
132	20231206	140401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-260	5	-2.25	1231681350	109641	35.12	11500	11500	11050	15050	8110	11580	11233.54	3.88	0	1502	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	430	25.27	1.11	12	2.89	448.00	10220.00	19450	20230515	-41.80	9680	20230427	16.94	19450	-41.80	20230515	9680	16.94	20230427	19450	-41.80	20230515	9680	16.94	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
133	20231206	130358	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-380	5	-3.28	1155536430	102895	32.96	11500	11500	11050	15050	8110	11580	11230.00	3.88	0	-97	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	426	25.00	1.10	12	2.71	448.00	10220.00	19450	20230515	-42.42	9680	20230427	15.70	19450	-42.42	20230515	9680	15.70	20230427	19450	-42.42	20230515	9680	15.70	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
134	20231206	120357	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-360	5	-3.11	1052331640	93703	30.02	11500	11500	11050	15050	8110	11580	11230.23	3.88	0	-589	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	426	25.04	1.10	12	2.47	448.00	10220.00	19450	20230515	-42.31	9680	20230427	15.91	19450	-42.31	20230515	9680	15.91	20230427	19450	-42.31	20230515	9680	15.91	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
135	20231206	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	-330	5	-2.85	935246610	83253	26.67	11500	11500	11050	15050	8110	11580	11233.49	3.88	0	-1788	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	428	25.11	1.10	12	2.19	448.00	10220.00	19450	20230515	-42.16	9680	20230427	16.22	19450	-42.16	20230515	9680	16.22	20230427	19450	-42.16	20230515	9680	16.22	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
136	20231206	100359	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-410	5	-3.54	772764870	68735	22.02	11500	11500	11050	15050	8110	11580	11242.32	3.88	0	-4069	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	424	24.93	1.09	12	1.81	448.00	10220.00	19450	20230515	-42.57	9680	20230427	15.39	19450	-42.57	20230515	9680	15.39	20230427	19450	-42.57	20230515	9680	15.39	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
137	20231206	090359	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-190	5	-1.64	125146270	10928	3.50	11500	11500	11390	15050	8110	11580	11451.04	3.88	0	-2482	12026	11802	11576	11352	11126	11690	11240	19	3470	500	7410	10	1	3800000	433	25.42	1.11	12	0.29	448.00	10220.00	19450	20230515	-41.44	9680	20230427	17.67	19450	-41.44	20230515	9680	17.67	20230427	19450	-41.44	20230515	9680	17.67	20230427	2.31	N	036480	500	19 억		147597	N	N	0	N	00	N
138	20231205	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	280	2	2.48	3581776670	309170	108.52	11800	11800	11350	14690	7910	11300	11585.15	4.19	0	-12891	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	440	25.85	1.13	12	8.14	448.00	10220.00	19450	20230515	-40.46	9680	20230427	19.63	19450	-40.46	20230515	9680	19.63	20230427	19450	-40.46	20230515	9680	19.63	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
139	20231205	150400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	120	2	1.06	3426248160	295667	103.78	11800	11800	11350	14690	7910	11300	11588.20	4.19	0	-13942	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	434	25.49	1.12	12	7.78	448.00	10220.00	19450	20230515	-41.29	9680	20230427	17.98	19450	-41.29	20230515	9680	17.98	20230427	19450	-41.29	20230515	9680	17.98	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
140	20231205	140400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	280	2	2.48	3146708370	271348	95.24	11800	11800	11350	14690	7910	11300	11596.58	4.19	0	-12446	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	440	25.85	1.13	12	7.14	448.00	10220.00	19450	20230515	-40.46	9680	20230427	19.63	19450	-40.46	20230515	9680	19.63	20230427	19450	-40.46	20230515	9680	19.63	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
141	20231205	130400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	300	2	2.65	2724937630	235245	82.57	11800	11800	11350	14690	7910	11300	11583.40	4.19	0	-16398	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	441	25.89	1.14	12	6.19	448.00	10220.00	19450	20230515	-40.36	9680	20230427	19.83	19450	-40.36	20230515	9680	19.83	20230427	19450	-40.36	20230515	9680	19.83	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
142	20231205	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	240	2	2.12	2595900300	224117	78.66	11800	11800	11350	14690	7910	11300	11582.79	4.19	0	-17870	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	439	25.76	1.13	12	5.90	448.00	10220.00	19450	20230515	-40.67	9680	20230427	19.21	19450	-40.67	20230515	9680	19.21	20230427	19450	-40.67	20230515	9680	19.21	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
143	20231205	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	260	2	2.30	2469666340	213223	74.84	11800	11800	11350	14690	7910	11300	11582.55	4.19	0	-16372	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	439	25.80	1.13	12	5.61	448.00	10220.00	19450	20230515	-40.57	9680	20230427	19.42	19450	-40.57	20230515	9680	19.42	20230427	19450	-40.57	20230515	9680	19.42	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
144	20231205	100357	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	160	2	1.42	1918127850	165522	58.10	11800	11800	11350	14690	7910	11300	11588.36	4.19	0	-20044	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	435	25.58	1.12	12	4.36	448.00	10220.00	19450	20230515	-41.08	9680	20230427	18.39	19450	-41.08	20230515	9680	18.39	20230427	19450	-41.08	20230515	9680	18.39	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
145	20231205	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	340	2	3.01	731138360	62462	21.92	11800	11800	11500	14690	7910	11300	11705.33	4.19	0	-14001	12273	11786	11303	10816	10333	12030	11060	19	3390	500	7230	10	1	3800000	442	25.98	1.14	12	1.64	448.00	10220.00	19450	20230515	-40.15	9680	20230427	20.25	19450	-40.15	20230515	9680	20.25	20230427	19450	-40.15	20230515	9680	20.25	20230427	2.19	N	036480	500	19 억		159117	N	N	0	N	00	N
146	20231204	160357	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	50	2	0.44	3205056680	282987	134.74	11050	11790	10820	14620	7880	11250	11326.75	4.10	0	2438	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	429	25.22	1.11	12	7.45	448.00	10220.00	19450	20230515	-41.90	9680	20230427	16.74	19450	-41.90	20230515	9680	16.74	20230427	19450	-41.90	20230515	9680	16.74	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
147	20231204	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-10	5	-0.09	3063984460	270458	128.78	11050	11790	10820	14620	7880	11250	11329.86	4.10	0	2309	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	427	25.09	1.10	12	7.12	448.00	10220.00	19450	20230515	-42.21	9680	20230427	16.12	19450	-42.21	20230515	9680	16.12	20230427	19450	-42.21	20230515	9680	16.12	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
148	20231204	140355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	140	2	1.24	2834118840	250166	119.12	11050	11790	10820	14620	7880	11250	11330.02	4.10	0	2834	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	433	25.42	1.11	12	6.58	448.00	10220.00	19450	20230515	-41.44	9680	20230427	17.67	19450	-41.44	20230515	9680	17.67	20230427	19450	-41.44	20230515	9680	17.67	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
149	20231204	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	190	2	1.69	2559398120	226175	107.69	11050	11790	10820	14620	7880	11250	11317.00	4.10	0	1289	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	435	25.54	1.12	12	5.95	448.00	10220.00	19450	20230515	-41.18	9680	20230427	18.18	19450	-41.18	20230515	9680	18.18	20230427	19450	-41.18	20230515	9680	18.18	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
150	20231204	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	390	2	3.47	1833815010	163351	77.78	11050	11700	10820	14620	7880	11250	11225.73	4.10	0	1536	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	442	25.98	1.14	12	4.30	448.00	10220.00	19450	20230515	-40.15	9680	20230427	20.25	19450	-40.15	20230515	9680	20.25	20230427	19450	-40.15	20230515	9680	20.25	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
151	20231204	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-130	5	-1.16	1099138430	99105	47.19	11050	11320	10820	14620	7880	11250	11085.08	4.10	0	-1734	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	423	24.82	1.09	12	2.61	448.00	10220.00	19450	20230515	-42.83	9680	20230427	14.88	19450	-42.83	20230515	9680	14.88	20230427	19450	-42.83	20230515	9680	14.88	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
152	20231204	100355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	-90	5	-0.80	812406130	73529	35.01	11050	11240	10820	14620	7880	11250	11039.20	4.10	0	-1885	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	424	24.91	1.09	12	1.93	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
153	20231204	090355	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-190	5	-1.69	335690590	30486	14.52	11050	11060	10820	14620	7880	11250	10981.90	4.10	0	-7421	11616	11432	11066	10882	10516	11525	10975	19	3370	500	7200	10	1	3800000	420	24.69	1.08	12	0.80	448.00	10220.00	19450	20230515	-43.14	9680	20230427	14.26	19450	-43.14	20230515	9680	14.26	20230427	19450	-43.14	20230515	9680	14.26	20230427	2.17	N	036480	500	19 억		155791	N	N	0	N	00	N
154	20231201	160356	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	640	2	6.03	2191239090	199497	402.48	10800	11250	10700	13790	7430	10610	10977.39	3.55	0	19995	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	428	25.11	1.10	12	5.25	448.00	10220.00	19450	20230515	-42.16	9680	20230427	16.22	19450	-42.16	20230515	9680	16.22	20230427	19450	-42.16	20230515	9680	16.22	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
155	20231201	150354	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	420	2	3.96	1140960520	105364	212.57	10800	11080	10700	13790	7430	10610	10828.75	3.55	0	13000	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	419	24.62	1.08	12	2.77	448.00	10220.00	19450	20230515	-43.29	9680	20230427	13.95	19450	-43.29	20230515	9680	13.95	20230427	19450	-43.29	20230515	9680	13.95	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
156	20231201	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	160	2	1.51	910906230	84250	169.97	10800	10940	10700	13790	7430	10610	10811.94	3.55	0	7025	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	409	24.04	1.05	12	2.22	448.00	10220.00	19450	20230515	-44.63	9680	20230427	11.26	19450	-44.63	20230515	9680	11.26	20230427	19450	-44.63	20230515	9680	11.26	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
157	20231201	130354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	190	2	1.79	854124670	78979	159.34	10800	10940	10700	13790	7430	10610	10814.58	3.55	0	7089	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	410	24.11	1.06	12	2.08	448.00	10220.00	19450	20230515	-44.47	9680	20230427	11.57	19450	-44.47	20230515	9680	11.57	20230427	19450	-44.47	20230515	9680	11.57	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
158	20231201	120357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	170	2	1.60	820197580	75838	153.00	10800	10940	10700	13790	7430	10610	10815.13	3.55	0	6078	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	410	24.06	1.05	12	2.00	448.00	10220.00	19450	20230515	-44.58	9680	20230427	11.36	19450	-44.58	20230515	9680	11.36	20230427	19450	-44.58	20230515	9680	11.36	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
159	20231201	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10870	260	2	2.45	679184170	62849	126.80	10800	10940	10700	13790	7430	10610	10806.60	3.55	0	2599	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	413	24.26	1.06	12	1.65	448.00	10220.00	19450	20230515	-44.11	9680	20230427	12.29	19450	-44.11	20230515	9680	12.29	20230427	19450	-44.11	20230515	9680	12.29	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
160	20231201	100357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	190	2	1.79	560739360	51891	104.69	10800	10940	10700	13790	7430	10610	10806.10	3.55	0	-1943	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	410	24.11	1.06	12	1.37	448.00	10220.00	19450	20230515	-44.47	9680	20230427	11.57	19450	-44.47	20230515	9680	11.57	20230427	19450	-44.47	20230515	9680	11.57	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N
161	20231201	090353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	190	2	1.79	94113420	8726	17.60	10800	10820	10700	13790	7430	10610	10785.40	3.55	0	1099	10823	10716	10633	10526	10443	10675	10485	19	3180	500	6790	10	1	3800000	410	24.11	1.06	12	0.23	448.00	10220.00	19450	20230515	-44.47	9680	20230427	11.57	19450	-44.47	20230515	9680	11.57	20230427	19450	-44.47	20230515	9680	11.57	20230427	2.21	N	036480	500	19 억		134799	N	N	0	N	00	N