KissMeData/011040/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	160305	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
3	20231229	150303	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
4	20231229	140302	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
5	20231229	130302	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
6	20231229	120302	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
7	20231229	110253	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
8	20231229	100255	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
9	20231229	090255	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6610	30	2	0.46	341784640	51899	59.10	6560	6610	6530	8550	4610	6580	6585.52	1.56	17385	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		479227	N	N	36	N	00	N
10	20231228	160253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	30	2	0.46	341011570	51782	58.97	6560	6610	6530	8550	4610	6580	6585.52	1.50	0	2778	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.17	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		461842	N	N	36	N	00	N
11	20231228	150256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6600	20	2	0.30	321880560	48884	55.67	6560	6610	6530	8550	4610	6580	6584.58	1.50	0	1572	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2031	16.71	0.71	12	0.16	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
12	20231228	140254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	10	2	0.15	271501740	41250	46.97	6560	6610	6530	8550	4610	6580	6581.86	1.50	0	2697	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2028	16.68	0.71	12	0.13	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
13	20231228	130252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	30	2	0.46	243293340	36976	42.11	6560	6610	6530	8550	4610	6580	6579.76	1.50	0	1547	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.12	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
14	20231228	120253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	10	2	0.15	225804830	34324	39.09	6560	6610	6530	8550	4610	6580	6578.63	1.50	0	1486	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2028	16.68	0.71	12	0.11	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
15	20231228	110253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	10	2	0.15	201821090	30684	34.94	6560	6610	6530	8550	4610	6580	6577.40	1.50	0	666	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2028	16.68	0.71	12	0.10	395.00	9299.00	8730	20230109	-24.51	6190	20231101	6.46	8730	-24.51	20230109	6190	6.46	20231101	8730	-24.51	20230109	6190	6.46	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
16	20231228	100252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	30	2	0.46	82045340	12521	14.26	6560	6610	6530	8550	4610	6580	6552.62	1.50	0	3279	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2034	16.73	0.71	12	0.04	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
17	20231228	090252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	0	3	0.00	2250160	343	0.39	6560	6580	6560	8550	4610	6580	6560.23	1.50	0	-235	6860	6720	6640	6500	6420	6680	6460	157	1970	500	4860	10	1	30768766	2025	16.66	0.71	12	0.00	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.73	N	011040	500	156 억		461842	N	N	1	N	00	N
18	20231227	160253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	-210	5	-3.09	577823480	87281	91.08	6720	6780	6560	8820	4760	6790	6620.55	1.58	0	-30086	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2025	16.66	0.71	12	0.28	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.78	N	011040	500	156 억		486144	N	N	1	N	00	N
19	20231227	150254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6570	-220	5	-3.24	514911470	77713	81.09	6720	6780	6560	8820	4760	6790	6625.81	1.58	0	-24414	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2022	16.63	0.71	12	0.25	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
20	20231227	140254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6610	-180	5	-2.65	405330630	61057	63.71	6720	6780	6560	8820	4760	6790	6638.56	1.58	0	-20600	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2034	16.73	0.71	12	0.20	395.00	9299.00	8730	20230109	-24.28	6190	20231101	6.79	8730	-24.28	20230109	6190	6.79	20231101	8730	-24.28	20230109	6190	6.79	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
21	20231227	130252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	-210	5	-3.09	372728260	56119	58.56	6720	6780	6560	8820	4760	6790	6641.75	1.58	0	-17145	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2025	16.66	0.71	12	0.18	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
22	20231227	120251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	-170	5	-2.50	264471020	39706	41.43	6720	6780	6610	8820	4760	6790	6660.73	1.58	0	-8384	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2037	16.76	0.71	12	0.13	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	8730	-24.17	20230109	6190	6.95	20231101	8730	-24.17	20230109	6190	6.95	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
23	20231227	110253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	-150	5	-2.21	218481700	32765	34.19	6720	6780	6610	8820	4760	6790	6668.14	1.58	0	-5594	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2043	16.81	0.71	12	0.11	395.00	9299.00	8730	20230109	-23.94	6190	20231101	7.27	8730	-23.94	20230109	6190	7.27	20231101	8730	-23.94	20230109	6190	7.27	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
24	20231227	100253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6630	-160	5	-2.36	168258470	25207	26.30	6720	6780	6610	8820	4760	6790	6675.07	1.58	0	-4668	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2040	16.78	0.71	12	0.08	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
25	20231227	090254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-70	5	-1.03	11663430	1729	1.80	6720	6780	6720	8820	4760	6790	6745.77	1.58	0	-138	6916	6852	6806	6742	6696	6885	6775	157	2030	500	5020	10	1	30768766	2068	17.01	0.72	12	0.01	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.78	N	011040	500	156 억		486144	N	N	3	N	00	N
26	20231226	160253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	10	2	0.15	644156900	94688	117.12	6760	6870	6760	8810	4750	6780	6802.94	1.53	0	14665	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2089	17.19	0.73	12	0.31	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.81	N	011040	500	156 억		471479	N	N	3	N	00	N
27	20231226	150252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6820	40	2	0.59	524892680	77145	95.42	6760	6870	6760	8810	4750	6780	6803.98	1.53	0	14640	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2098	17.27	0.73	12	0.25	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
28	20231226	140254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	30	2	0.44	478467020	70325	86.98	6760	6870	6760	8810	4750	6780	6803.65	1.53	0	13897	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2095	17.24	0.73	12	0.23	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
29	20231226	130253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	20	2	0.29	358984740	52764	65.26	6760	6870	6760	8810	4750	6780	6803.59	1.53	0	13675	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2092	17.22	0.73	12	0.17	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
30	20231226	120253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	30	2	0.44	329505510	48445	59.92	6760	6870	6760	8810	4750	6780	6801.64	1.53	0	13488	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2095	17.24	0.73	12	0.16	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
31	20231226	110255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	10	2	0.15	298076960	43823	54.20	6760	6870	6760	8810	4750	6780	6801.84	1.53	0	12704	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2089	17.19	0.73	12	0.14	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
32	20231226	100253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	10	2	0.15	236807260	34799	43.04	6760	6870	6760	8810	4750	6780	6805.00	1.53	0	11952	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2089	17.19	0.73	12	0.11	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
33	20231226	090254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-10	5	-0.15	27309190	4034	4.99	6760	6810	6760	8810	4750	6780	6769.75	1.53	0	1631	6860	6820	6770	6730	6680	6795	6705	157	2030	500	5010	10	1	30768766	2083	17.14	0.73	12	0.01	395.00	9299.00	8730	20230109	-22.45	6190	20231101	9.37	8730	-22.45	20230109	6190	9.37	20231101	8730	-22.45	20230109	6190	9.37	20231101	1.81	N	011040	500	156 억		471479	N	N	4	N	00	N
34	20231222	160251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	-30	5	-0.44	546537110	80759	111.81	6810	6810	6720	8850	4770	6810	6767.47	1.49	-377	12898	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2086	17.16	0.73	12	0.26	395.00	9299.00	8730	20230109	-22.34	6190	20231101	9.53	8730	-22.34	20230109	6190	9.53	20231101	8730	-22.34	20230109	6190	9.53	20231101	1.84	N	011040	500	156 억		458586	N	N	4	N	00	N
35	20231222	150250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-40	5	-0.59	515955830	76248	105.56	6810	6810	6720	8850	4770	6810	6766.78	1.49	-377	12615	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2083	17.14	0.73	12	0.25	395.00	9299.00	8730	20230109	-22.45	6190	20231101	9.37	8730	-22.45	20230109	6190	9.37	20231101	8730	-22.45	20230109	6190	9.37	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
36	20231222	140249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	-30	5	-0.44	399161510	59031	81.72	6810	6810	6720	8850	4770	6810	6761.85	1.49	-377	9274	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2086	17.16	0.73	12	0.19	395.00	9299.00	8730	20230109	-22.34	6190	20231101	9.53	8730	-22.34	20230109	6190	9.53	20231101	8730	-22.34	20230109	6190	9.53	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
37	20231222	130247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	-20	5	-0.29	349463440	51695	71.57	6810	6810	6720	8850	4770	6810	6760.04	1.49	-377	8159	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2089	17.19	0.73	12	0.17	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
38	20231222	120249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	-50	5	-0.73	283141330	41913	58.03	6810	6810	6720	8850	4770	6810	6755.38	1.49	-377	7462	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2080	17.11	0.73	12	0.14	395.00	9299.00	8730	20230109	-22.57	6190	20231101	9.21	8730	-22.57	20230109	6190	9.21	20231101	8730	-22.57	20230109	6190	9.21	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
39	20231222	110250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	-60	5	-0.88	220638310	32640	45.19	6810	6810	6730	8850	4770	6810	6759.66	1.49	-377	8273	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2077	17.09	0.73	12	0.11	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
40	20231222	100249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	-60	5	-0.88	164029740	24251	33.57	6810	6810	6740	8850	4770	6810	6763.72	1.49	-377	7704	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2077	17.09	0.73	12	0.08	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
41	20231222	090248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	0	3	0.00	6374160	936	1.30	6810	6810	6810	8850	4770	6810	6810.00	1.49	-377	-414	6910	6860	6800	6750	6690	6885	6775	157	2040	500	5030	10	1	30768766	2095	17.24	0.73	12	0.00	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.84	N	011040	500	156 억		458586	N	N	6	N	00	N
42	20231221	160248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	-10	5	-0.15	484457970	71500	78.51	6790	6850	6740	8860	4780	6820	6775.35	1.52	0	-8930	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2095	17.24	0.73	12	0.23	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.85	N	011040	500	156 억		467888	N	N	6	N	00	N
43	20231221	150249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-50	5	-0.73	421546230	62242	68.34	6790	6850	6740	8860	4780	6820	6772.70	1.52	0	-8609	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2083	17.14	0.73	12	0.20	395.00	9299.00	8730	20230109	-22.45	6190	20231101	9.37	8730	-22.45	20230109	6190	9.37	20231101	8730	-22.45	20230109	6190	9.37	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
44	20231221	140246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-50	5	-0.73	381615940	56344	61.86	6790	6850	6740	8860	4780	6820	6772.97	1.52	0	-7388	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2083	17.14	0.73	12	0.18	395.00	9299.00	8730	20230109	-22.45	6190	20231101	9.37	8730	-22.45	20230109	6190	9.37	20231101	8730	-22.45	20230109	6190	9.37	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
45	20231221	130248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	-40	5	-0.59	322871300	47652	52.32	6790	6850	6740	8860	4780	6820	6775.61	1.52	0	-6019	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2086	17.16	0.73	12	0.15	395.00	9299.00	8730	20230109	-22.34	6190	20231101	9.53	8730	-22.34	20230109	6190	9.53	20231101	8730	-22.34	20230109	6190	9.53	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
46	20231221	120248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	-30	5	-0.44	272957130	40285	44.23	6790	6850	6740	8860	4780	6820	6775.65	1.52	0	-5946	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2089	17.19	0.73	12	0.13	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
47	20231221	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	-70	5	-1.03	236410950	34873	38.29	6790	6850	6740	8860	4780	6820	6779.20	1.52	0	-5898	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2077	17.09	0.73	12	0.11	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
48	20231221	100246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	-20	5	-0.29	110052560	16199	17.79	6790	6850	6770	8860	4780	6820	6793.79	1.52	0	-1100	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2092	17.22	0.73	12	0.05	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
49	20231221	090248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-50	5	-0.73	23285740	3432	3.77	6790	6790	6770	8860	4780	6820	6784.89	1.52	0	-1591	6886	6852	6816	6782	6746	6870	6800	157	2040	500	5040	10	1	30768766	2083	17.14	0.73	12	0.01	395.00	9299.00	8730	20230109	-22.45	6190	20231101	9.37	8730	-22.45	20230109	6190	9.37	20231101	8730	-22.45	20230109	6190	9.37	20231101	1.85	N	011040	500	156 억		467888	N	N	4	N	00	N
50	20231220	160248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6820	30	2	0.44	618227000	90788	81.29	6800	6850	6780	8820	4760	6790	6809.53	1.49	0	8575	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2098	17.27	0.73	12	0.30	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
51	20231220	150301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	10	2	0.15	573951920	84283	75.46	6800	6850	6780	8820	4760	6790	6809.83	1.49	0	8934	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2092	17.22	0.73	12	0.27	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
52	20231220	140306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	10	2	0.15	499400480	73304	65.63	6800	6850	6790	8820	4760	6790	6812.75	1.49	0	6702	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2092	17.22	0.73	12	0.24	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
53	20231220	130303	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6820	30	2	0.44	345502120	50692	45.39	6800	6850	6790	8820	4760	6790	6815.74	1.49	0	5454	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2098	17.27	0.73	12	0.16	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
54	20231220	120247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6810	20	2	0.29	291575690	42765	38.29	6800	6850	6790	8820	4760	6790	6818.12	1.49	0	5820	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2095	17.24	0.73	12	0.14	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
55	20231220	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6830	40	2	0.59	236253380	34652	31.03	6800	6840	6790	8820	4760	6790	6817.93	1.49	0	4827	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2102	17.29	0.73	12	0.11	395.00	9299.00	8730	20230109	-21.76	6190	20231101	10.34	8730	-21.76	20230109	6190	10.34	20231101	8730	-21.76	20230109	6190	10.34	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
56	20231220	100247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6820	30	2	0.44	175127400	25693	23.00	6800	6840	6790	8820	4760	6790	6816.20	1.49	0	3309	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2098	17.27	0.73	12	0.08	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
57	20231220	090248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6800	10	2	0.15	10035520	1475	1.32	6800	6830	6800	8820	4760	6790	6804.22	1.49	0	-448	6890	6840	6760	6710	6630	6865	6735	157	2030	500	5020	10	1	30768766	2092	17.22	0.73	12	0.00	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.88	N	011040	500	156 억		459313	N	N	4	N	00	N
58	20231219	160248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	70	2	1.04	744708150	110372	235.31	6710	6810	6680	8730	4710	6720	6746.94	1.41	-477	25965	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2089	17.19	0.73	12	0.36	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.87	N	011040	500	156 억		433251	N	N	4	N	00	N
59	20231219	150249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6790	70	2	1.04	697134820	103364	220.37	6710	6810	6680	8730	4710	6720	6744.46	1.41	-477	26398	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2089	17.19	0.73	12	0.34	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
60	20231219	140249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6780	60	2	0.89	603337890	89549	190.92	6710	6800	6680	8730	4710	6720	6737.52	1.41	-477	25255	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2086	17.16	0.73	12	0.29	395.00	9299.00	8730	20230109	-22.34	6190	20231101	9.53	8730	-22.34	20230109	6190	9.53	20231101	8730	-22.34	20230109	6190	9.53	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
61	20231219	130248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	30	2	0.45	536198410	79637	169.79	6710	6770	6680	8730	4710	6720	6733.03	1.41	-477	24688	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2077	17.09	0.73	12	0.26	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
62	20231219	120249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	30	2	0.45	486529010	72279	154.10	6710	6770	6680	8730	4710	6720	6731.26	1.41	-477	24740	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2077	17.09	0.73	12	0.23	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
63	20231219	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	30	2	0.45	411743120	61207	130.49	6710	6770	6680	8730	4710	6720	6727.06	1.41	-477	23494	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2077	17.09	0.73	12	0.20	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
64	20231219	100247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6760	40	2	0.60	229687930	34205	72.93	6710	6770	6680	8730	4710	6720	6715.04	1.41	-477	8707	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2080	17.11	0.73	12	0.11	395.00	9299.00	8730	20230109	-22.57	6190	20231101	9.21	8730	-22.57	20230109	6190	9.21	20231101	8730	-22.57	20230109	6190	9.21	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
65	20231219	090247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6730	10	2	0.15	18172010	2708	5.77	6710	6730	6700	8730	4710	6720	6710.49	1.41	-477	-656	6786	6752	6716	6682	6646	6735	6665	157	2010	500	4970	10	1	30768766	2071	17.04	0.72	12	0.01	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.87	N	011040	500	156 억		433251	N	N	6	N	00	N
66	20231218	160249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-30	5	-0.44	312267070	46572	49.71	6740	6750	6680	8770	4730	6750	6705.04	1.44	0	-9654	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2068	17.01	0.72	12	0.15	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.85	N	011040	500	156 억		443382	N	N	6	N	00	N
67	20231218	150247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6710	-40	5	-0.59	294120210	43869	46.82	6740	6750	6680	8770	4730	6750	6704.51	1.44	0	-8140	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2065	16.99	0.72	12	0.14	395.00	9299.00	8730	20230109	-23.14	6190	20231101	8.40	8730	-23.14	20230109	6190	8.40	20231101	8730	-23.14	20230109	6190	8.40	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
68	20231218	140247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-30	5	-0.44	266044510	39683	42.36	6740	6750	6680	8770	4730	6750	6704.24	1.44	0	-7891	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2068	17.01	0.72	12	0.13	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
69	20231218	130247	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-50	5	-0.74	232348130	34662	37.00	6740	6750	6680	8770	4730	6750	6703.25	1.44	0	-7035	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2062	16.96	0.72	12	0.11	395.00	9299.00	8730	20230109	-23.25	6190	20231101	8.24	8730	-23.25	20230109	6190	8.24	20231101	8730	-23.25	20230109	6190	8.24	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
70	20231218	120245	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-50	5	-0.74	201047410	29985	32.00	6740	6750	6680	8770	4730	6750	6704.93	1.44	0	-6123	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2062	16.96	0.72	12	0.10	395.00	9299.00	8730	20230109	-23.25	6190	20231101	8.24	8730	-23.25	20230109	6190	8.24	20231101	8730	-23.25	20230109	6190	8.24	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
71	20231218	110246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6720	-30	5	-0.44	165386220	24660	26.32	6740	6750	6680	8770	4730	6750	6706.66	1.44	0	-3771	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2068	17.01	0.72	12	0.08	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
72	20231218	100246	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6700	-50	5	-0.74	140762610	20988	22.40	6740	6750	6680	8770	4730	6750	6706.81	1.44	0	-4184	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2062	16.96	0.72	12	0.07	395.00	9299.00	8730	20230109	-23.25	6190	20231101	8.24	8730	-23.25	20230109	6190	8.24	20231101	8730	-23.25	20230109	6190	8.24	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
73	20231218	090243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6750	0	3	0.00	14880350	2210	2.36	6740	6750	6720	8770	4730	6750	6733.19	1.44	0	-396	6823	6786	6713	6676	6603	6805	6695	157	2020	500	4990	10	1	30768766	2077	17.09	0.73	12	0.01	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.85	N	011040	500	156 억		443382	N	N	8	N	00	N
74	20231215	160245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6750	40	2	0.60	627320230	93578	105.54	6710	6750	6640	8720	4700	6710	6703.71	1.43	0	4583	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2077	17.09	0.73	12	0.30	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.81	N	011040	500	156 억		438772	N	N	8	N	00	N
75	20231215	150247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	20	2	0.30	556766800	83102	93.72	6710	6750	6640	8720	4700	6710	6699.80	1.43	0	3994	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2071	17.04	0.72	12	0.27	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
76	20231215	140246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	10	2	0.15	500106080	74672	84.21	6710	6750	6640	8720	4700	6710	6697.37	1.43	0	4042	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2068	17.01	0.72	12	0.24	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
77	20231215	130245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	0	3	0.00	353239150	52818	59.57	6710	6740	6640	8720	4700	6710	6687.86	1.43	0	4337	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2065	16.99	0.72	12	0.17	395.00	9299.00	8730	20230109	-23.14	6190	20231101	8.40	8730	-23.14	20230109	6190	8.40	20231101	8730	-23.14	20230109	6190	8.40	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
78	20231215	120245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	10	2	0.15	310574870	46460	52.40	6710	6740	6640	8720	4700	6710	6684.78	1.43	0	3889	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2068	17.01	0.72	12	0.15	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
79	20231215	110246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6700	-10	5	-0.15	245723520	36782	41.48	6710	6740	6640	8720	4700	6710	6680.54	1.43	0	2120	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2062	16.96	0.72	12	0.12	395.00	9299.00	8730	20230109	-23.25	6190	20231101	8.24	8730	-23.25	20230109	6190	8.24	20231101	8730	-23.25	20230109	6190	8.24	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
80	20231215	100247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	-20	5	-0.30	146669510	21992	24.80	6710	6710	6640	8720	4700	6710	6669.22	1.43	0	-178	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2058	16.94	0.72	12	0.07	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
81	20231215	090245	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6670	-40	5	-0.60	12364920	1852	2.09	6710	6710	6670	8720	4700	6710	6676.52	1.43	0	-1460	6803	6756	6703	6656	6603	6780	6680	157	2010	500	4960	10	1	30768766	2052	16.89	0.72	12	0.01	395.00	9299.00	8730	20230109	-23.60	6190	20231101	7.75	8730	-23.60	20230109	6190	7.75	20231101	8730	-23.60	20230109	6190	7.75	20231101	1.81	N	011040	500	156 억		438772	N	N	9	N	00	N
82	20231214	160246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	20	2	0.30	586003660	87619	69.12	6670	6750	6650	8690	4690	6690	6687.93	1.43	0	-1694	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2065	16.99	0.72	12	0.28	395.00	9299.00	8730	20230109	-23.14	6190	20231101	8.40	8730	-23.14	20230109	6190	8.40	20231101	8730	-23.14	20230109	6190	8.40	20231101	1.81	N	011040	500	156 억		440466	N	N	9	N	00	N
83	20231214	150252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6670	-20	5	-0.30	541356710	80943	63.86	6670	6750	6650	8690	4690	6690	6688.12	1.43	0	-1482	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2052	16.89	0.72	12	0.26	395.00	9299.00	8730	20230109	-23.60	6190	20231101	7.75	8730	-23.60	20230109	6190	7.75	20231101	8730	-23.60	20230109	6190	7.75	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
84	20231214	140252	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	0	3	0.00	505214960	75523	59.58	6670	6750	6650	8690	4690	6690	6689.55	1.43	0	-575	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2058	16.94	0.72	12	0.25	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
85	20231214	130251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	0	3	0.00	490008910	73247	57.79	6670	6750	6650	8690	4690	6690	6689.82	1.43	0	-941	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2058	16.94	0.72	12	0.24	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
86	20231214	120255	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6680	-10	5	-0.15	469846500	70229	55.41	6670	6750	6650	8690	4690	6690	6690.21	1.43	0	-722	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2055	16.91	0.72	12	0.23	395.00	9299.00	8730	20230109	-23.48	6190	20231101	7.92	8730	-23.48	20230109	6190	7.92	20231101	8730	-23.48	20230109	6190	7.92	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
87	20231214	110247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6650	-40	5	-0.60	417161920	62322	49.17	6670	6750	6650	8690	4690	6690	6693.65	1.43	0	-180	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2046	16.84	0.72	12	0.20	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	8730	-23.83	20230109	6190	7.43	20231101	8730	-23.83	20230109	6190	7.43	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
88	20231214	100244	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6680	-10	5	-0.15	294969990	43984	34.70	6670	6750	6660	8690	4690	6690	6706.30	1.43	0	907	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2055	16.91	0.72	12	0.14	395.00	9299.00	8730	20230109	-23.48	6190	20231101	7.92	8730	-23.48	20230109	6190	7.92	20231101	8730	-23.48	20230109	6190	7.92	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
89	20231214	090233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	0	3	0.00	6739610	1008	0.80	6670	6710	6660	8690	4690	6690	6686.12	1.43	0	-464	6856	6772	6686	6602	6516	6730	6560	157	2000	500	4950	10	1	30768766	2058	16.94	0.72	12	0.00	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.81	N	011040	500	156 억		440466	N	N	2	N	00	N
90	20231213	160243	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	-60	5	-0.89	840611820	126196	110.88	6730	6770	6600	8770	4730	6750	6661.15	1.48	0	-14474	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2058	16.94	0.72	12	0.41	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.83	N	011040	500	156 억		454811	N	N	2	N	00	N
91	20231213	150250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	-120	5	-1.78	693713670	104038	91.41	6730	6770	6620	8770	4730	6750	6667.89	1.48	0	-10716	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2040	16.78	0.71	12	0.34	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
92	20231213	140251	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	-120	5	-1.78	629207300	94311	82.87	6730	6770	6630	8770	4730	6750	6671.62	1.48	0	-10091	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2040	16.78	0.71	12	0.31	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
93	20231213	130248	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	-60	5	-0.89	538650320	80678	70.89	6730	6770	6630	8770	4730	6750	6676.55	1.48	0	-11714	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2058	16.94	0.72	12	0.26	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
94	20231213	120247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6690	-60	5	-0.89	352481870	52692	46.30	6730	6770	6650	8770	4730	6750	6689.48	1.48	0	-11998	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2058	16.94	0.72	12	0.17	395.00	9299.00	8730	20230109	-23.37	6190	20231101	8.08	8730	-23.37	20230109	6190	8.08	20231101	8730	-23.37	20230109	6190	8.08	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
95	20231213	110247	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	-30	5	-0.44	332479810	49703	43.67	6730	6770	6650	8770	4730	6750	6689.33	1.48	0	-12220	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2068	17.01	0.72	12	0.16	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
96	20231213	100250	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6700	-50	5	-0.74	305300110	45638	40.10	6730	6770	6650	8770	4730	6750	6689.60	1.48	0	-10622	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2062	16.96	0.72	12	0.15	395.00	9299.00	8730	20230109	-23.25	6190	20231101	8.24	8730	-23.25	20230109	6190	8.24	20231101	8730	-23.25	20230109	6190	8.24	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
97	20231213	090246	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	-30	5	-0.44	36864430	5485	4.82	6730	6770	6710	8770	4730	6750	6720.95	1.48	0	-11	6816	6782	6726	6692	6636	6800	6710	157	2020	500	4990	10	1	30768766	2068	17.01	0.72	12	0.02	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.83	N	011040	500	156 억		454811	N	N	3	N	00	N
98	20231212	160237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6750	20	2	0.30	753395310	112100	67.54	6700	6760	6670	8740	4720	6730	6720.63	1.39	0	27016	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2077	17.09	0.73	12	0.36	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.87	N	011040	500	156 억		427795	N	N	3	N	00	N
99	20231212	150243	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	-10	5	-0.15	693520110	103211	62.19	6700	6760	6670	8740	4720	6730	6719.44	1.39	0	25799	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2068	17.01	0.72	12	0.34	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
100	20231212	140235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6700	-30	5	-0.45	615932120	91660	55.23	6700	6760	6670	8740	4720	6730	6719.75	1.39	0	23871	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2062	16.96	0.72	12	0.30	395.00	9299.00	8730	20230109	-23.25	6190	20231101	8.24	8730	-23.25	20230109	6190	8.24	20231101	8730	-23.25	20230109	6190	8.24	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
101	20231212	130232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	0	3	0.00	536246730	79784	48.07	6700	6760	6670	8740	4720	6730	6721.23	1.39	0	22684	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2071	17.04	0.72	12	0.26	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
102	20231212	120231	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	-10	5	-0.15	473205340	70416	42.43	6700	6760	6670	8740	4720	6730	6720.14	1.39	0	22529	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2068	17.01	0.72	12	0.23	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
103	20231212	110233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	0	3	0.00	414572680	61691	37.17	6700	6760	6670	8740	4720	6730	6720.15	1.39	0	22529	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2071	17.04	0.72	12	0.20	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
104	20231212	100242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	0	3	0.00	308416830	45931	27.67	6700	6750	6670	8740	4720	6730	6714.79	1.39	0	15352	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2071	17.04	0.72	12	0.15	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
105	20231212	090239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6710	-20	5	-0.30	44124610	6585	3.97	6700	6720	6700	8740	4720	6730	6700.78	1.39	0	3142	6956	6842	6756	6642	6556	6800	6600	157	2010	500	4980	10	1	30768766	2065	16.99	0.72	12	0.02	395.00	9299.00	8730	20230109	-23.14	6190	20231101	8.40	8730	-23.14	20230109	6190	8.40	20231101	8730	-23.14	20230109	6190	8.40	20231101	1.87	N	011040	500	156 억		427795	N	N	4	N	00	N
106	20231211	160241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6730	-110	5	-1.61	1090154420	161533	88.80	6860	6870	6670	8890	4790	6840	6748.81	1.31	-37659	-11363	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2071	17.04	0.72	12	0.52	395.00	9299.00	8730	20230109	-22.91	6190	20231101	8.72	8730	-22.91	20230109	6190	8.72	20231101	8730	-22.91	20230109	6190	8.72	20231101	1.91	N	011040	500	156 억		401697	N	N	4	N	00	N
107	20231211	150239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6750	-90	5	-1.32	1050215980	155598	85.54	6860	6870	6670	8890	4790	6840	6749.55	1.31	-37659	-11254	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2077	17.09	0.73	12	0.51	395.00	9299.00	8730	20230109	-22.68	6190	20231101	9.05	8730	-22.68	20230109	6190	9.05	20231101	8730	-22.68	20230109	6190	9.05	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
108	20231211	140239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6720	-120	5	-1.75	854566060	126414	69.50	6860	6870	6690	8890	4790	6840	6760.06	1.31	-37659	-11246	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2068	17.01	0.72	12	0.41	395.00	9299.00	8730	20230109	-23.02	6190	20231101	8.56	8730	-23.02	20230109	6190	8.56	20231101	8730	-23.02	20230109	6190	8.56	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
109	20231211	130241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6740	-100	5	-1.46	547214190	80615	44.32	6860	6870	6740	8890	4790	6840	6787.99	1.31	-37659	-14426	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2074	17.06	0.72	12	0.26	395.00	9299.00	8730	20230109	-22.79	6190	20231101	8.89	8730	-22.79	20230109	6190	8.89	20231101	8730	-22.79	20230109	6190	8.89	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
110	20231211	120241	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6790	-50	5	-0.73	423521200	62332	34.27	6860	6870	6760	8890	4790	6840	6794.60	1.31	-37659	-2925	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2089	17.19	0.73	12	0.20	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
111	20231211	110239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6810	-30	5	-0.44	280508850	41228	22.67	6860	6870	6780	8890	4790	6840	6803.84	1.31	-37659	1240	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2095	17.24	0.73	12	0.13	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
112	20231211	100239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6790	-50	5	-0.73	214622780	31530	17.33	6860	6870	6790	8890	4790	6840	6806.94	1.31	-37659	1349	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2089	17.19	0.73	12	0.10	395.00	9299.00	8730	20230109	-22.22	6190	20231101	9.69	8730	-22.22	20230109	6190	9.69	20231101	8730	-22.22	20230109	6190	9.69	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
113	20231211	090240	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6840	0	3	0.00	39735180	5814	3.20	6860	6870	6800	8890	4790	6840	6834.40	1.31	-37659	-548	6986	6912	6836	6762	6686	6875	6725	157	2050	500	5060	10	1	30768766	2105	17.32	0.74	12	0.02	395.00	9299.00	8730	20230109	-21.65	6190	20231101	10.50	8730	-21.65	20230109	6190	10.50	20231101	8730	-21.65	20230109	6190	10.50	20231101	1.91	N	011040	500	156 억		401697	N	N	7	N	00	N
114	20231208	160237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6840	20	2	0.29	1223756430	179590	38.82	6880	6910	6760	8860	4780	6820	6814.15	1.31	0	37660	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2105	17.32	0.74	12	0.58	395.00	9299.00	8730	20230109	-21.65	6190	20231101	10.50	8730	-21.65	20230109	6190	10.50	20231101	8730	-21.65	20230109	6190	10.50	20231101	1.85	N	011040	500	156 억		401697	N	N	7	N	00	N
115	20231208	150239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6810	-10	5	-0.15	1123003860	164821	35.62	6880	6910	6760	8860	4780	6820	6813.48	1.31	0	33325	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2095	17.24	0.73	12	0.54	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
116	20231208	140238	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6810	-10	5	-0.15	1010981770	148367	32.07	6880	6910	6760	8860	4780	6820	6814.06	1.31	0	28694	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2095	17.24	0.73	12	0.48	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
117	20231208	130236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6800	-20	5	-0.29	950439320	139472	30.15	6880	6910	6760	8860	4780	6820	6814.55	1.31	0	28426	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2092	17.22	0.73	12	0.45	395.00	9299.00	8730	20230109	-22.11	6190	20231101	9.85	8730	-22.11	20230109	6190	9.85	20231101	8730	-22.11	20230109	6190	9.85	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
118	20231208	120236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6820	0	3	0.00	888870710	130399	28.18	6880	6910	6760	8860	4780	6820	6816.55	1.31	0	27796	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2098	17.27	0.73	12	0.42	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
119	20231208	110233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6820	0	3	0.00	720635820	105690	22.84	6880	6910	6760	8860	4780	6820	6818.39	1.31	0	16884	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2098	17.27	0.73	12	0.34	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
120	20231208	100238	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6810	-10	5	-0.15	531028280	77758	16.81	6880	6910	6780	8860	4780	6820	6829.24	1.31	0	6253	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2095	17.24	0.73	12	0.25	395.00	9299.00	8730	20230109	-21.99	6190	20231101	10.02	8730	-21.99	20230109	6190	10.02	20231101	8730	-21.99	20230109	6190	10.02	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
121	20231208	090236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6880	60	2	0.88	48993400	7143	1.54	6880	6880	6830	8860	4780	6820	6858.94	1.31	0	-1198	7153	6986	6903	6736	6653	6945	6695	157	2040	500	5040	10	1	30768766	2117	17.42	0.74	12	0.02	395.00	9299.00	8730	20230109	-21.19	6190	20231101	11.15	8730	-21.19	20230109	6190	11.15	20231101	8730	-21.19	20230109	6190	11.15	20231101	1.85	N	011040	500	156 억		401697	N	N	12	N	00	N
122	20231207	160236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6820	-90	5	-1.30	3111672880	447690	92.85	6910	7070	6820	8980	4840	6910	6951.61	1.28	0	8004	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2098	17.27	0.73	12	1.46	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.80	N	011040	500	156 억		393655	N	N	12	N	00	N
123	20231207	150237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6870	-40	5	-0.58	2891151990	415452	86.16	6910	7070	6840	8980	4840	6910	6959.12	1.28	0	8754	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2114	17.39	0.74	12	1.35	395.00	9299.00	8730	20230109	-21.31	6190	20231101	10.99	8730	-21.31	20230109	6190	10.99	20231101	8730	-21.31	20230109	6190	10.99	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
124	20231207	140237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6880	-30	5	-0.43	2619115110	375821	77.94	6910	7070	6860	8980	4840	6910	6969.15	1.28	0	4577	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2117	17.42	0.74	12	1.22	395.00	9299.00	8730	20230109	-21.19	6190	20231101	11.15	8730	-21.19	20230109	6190	11.15	20231101	8730	-21.19	20230109	6190	11.15	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
125	20231207	130235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6920	10	2	0.14	2355109480	337556	70.01	6910	7070	6860	8980	4840	6910	6977.07	1.28	0	162	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2129	17.52	0.74	12	1.10	395.00	9299.00	8730	20230109	-20.73	6190	20231101	11.79	8730	-20.73	20230109	6190	11.79	20231101	8730	-20.73	20230109	6190	11.79	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
126	20231207	120236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6960	50	2	0.72	2160352300	309496	64.19	6910	7070	6860	8980	4840	6910	6980.37	1.28	0	815	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2142	17.62	0.75	12	1.01	395.00	9299.00	8730	20230109	-20.27	6190	20231101	12.44	8730	-20.27	20230109	6190	12.44	20231101	8730	-20.27	20230109	6190	12.44	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
127	20231207	110233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	7000	90	2	1.30	1862325400	266866	55.35	6910	7070	6860	8980	4840	6910	6978.66	1.28	0	-1562	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2154	17.72	0.75	12	0.87	395.00	9299.00	8730	20230109	-19.82	6190	20231101	13.09	8730	-19.82	20230109	6190	13.09	20231101	8730	-19.82	20230109	6190	13.09	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
128	20231207	100235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6980	70	2	1.01	1423783230	204219	42.35	6910	7070	6860	8980	4840	6910	6972.03	1.28	0	-3593	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2148	17.67	0.75	12	0.66	395.00	9299.00	8730	20230109	-20.05	6190	20231101	12.76	8730	-20.05	20230109	6190	12.76	20231101	8730	-20.05	20230109	6190	12.76	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
129	20231207	090236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6890	-20	5	-0.29	96789700	14017	2.91	6910	6940	6880	8980	4840	6910	6904.95	1.28	0	826	7223	7066	6933	6776	6643	7000	6710	157	2070	500	5110	10	1	30768766	2120	17.44	0.74	12	0.05	395.00	9299.00	8730	20230109	-21.08	6190	20231101	11.31	8730	-21.08	20230109	6190	11.31	20231101	8730	-21.08	20230109	6190	11.31	20231101	1.80	N	011040	500	156 억		393655	N	N	8	N	00	N
130	20231206	160231	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6910	-40	5	-0.58	3309954330	478700	19.89	7050	7090	6800	9030	4870	6950	6914.47	1.28	0	827	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2126	17.49	0.74	12	1.56	395.00	9299.00	8730	20230109	-20.85	6190	20231101	11.63	8730	-20.85	20230109	6190	11.63	20231101	8730	-20.85	20230109	6190	11.63	20231101	1.81	N	011040	500	156 억		392811	N	N	8	N	00	N
131	20231206	150237	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6860	-90	5	-1.29	3137338020	453595	18.85	7050	7090	6800	9030	4870	6950	6916.60	1.28	0	-2042	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2111	17.37	0.74	12	1.47	395.00	9299.00	8730	20230109	-21.42	6190	20231101	10.82	8730	-21.42	20230109	6190	10.82	20231101	8730	-21.42	20230109	6190	10.82	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
132	20231206	140234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6900	-50	5	-0.72	2880602900	416183	17.29	7050	7090	6800	9030	4870	6950	6921.48	1.28	0	-7643	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2123	17.47	0.74	12	1.35	395.00	9299.00	8730	20230109	-20.96	6190	20231101	11.47	8730	-20.96	20230109	6190	11.47	20231101	8730	-20.96	20230109	6190	11.47	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
133	20231206	130234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6870	-80	5	-1.15	2765307600	399430	16.60	7050	7090	6800	9030	4870	6950	6923.13	1.28	0	-6845	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2114	17.39	0.74	12	1.30	395.00	9299.00	8730	20230109	-21.31	6190	20231101	10.99	8730	-21.31	20230109	6190	10.99	20231101	8730	-21.31	20230109	6190	10.99	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
134	20231206	120232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6900	-50	5	-0.72	2663981010	384697	15.98	7050	7090	6800	9030	4870	6950	6924.88	1.28	0	-9158	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2123	17.47	0.74	12	1.25	395.00	9299.00	8730	20230109	-20.96	6190	20231101	11.47	8730	-20.96	20230109	6190	11.47	20231101	8730	-20.96	20230109	6190	11.47	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
135	20231206	110236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6890	-60	5	-0.86	2533853340	365845	15.20	7050	7090	6800	9030	4870	6950	6926.03	1.28	0	-10501	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2120	17.44	0.74	12	1.19	395.00	9299.00	8730	20230109	-21.08	6190	20231101	11.31	8730	-21.08	20230109	6190	11.31	20231101	8730	-21.08	20230109	6190	11.31	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
136	20231206	100234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6860	-90	5	-1.29	2120828550	305631	12.70	7050	7090	6800	9030	4870	6950	6939.18	1.28	0	-21497	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2111	17.37	0.74	12	0.99	395.00	9299.00	8730	20230109	-21.42	6190	20231101	10.82	8730	-21.42	20230109	6190	10.82	20231101	8730	-21.42	20230109	6190	10.82	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
137	20231206	090235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6950	0	3	0.00	655325340	93585	3.89	7050	7090	6910	9030	4870	6950	7002.50	1.28	0	-20985	7423	7186	6863	6626	6303	7305	6745	157	2080	500	5140	10	1	30768766	2138	17.59	0.75	12	0.30	395.00	9299.00	8730	20230109	-20.39	6190	20231101	12.28	8730	-20.39	20230109	6190	12.28	20231101	8730	-20.39	20230109	6190	12.28	20231101	1.81	N	011040	500	156 억		392811	N	N	0	N	00	N
138	20231205	160235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6950	370	2	5.62	16418047270	2381395	2110.27	6550	7100	6540	8550	4610	6580	6894.18	1.27	0	9708	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2138	17.59	0.75	12	7.74	395.00	9299.00	8730	20230109	-20.39	6190	20231101	12.28	8730	-20.39	20230109	6190	12.28	20231101	8730	-20.39	20230109	6190	12.28	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
139	20231205	150235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6960	380	2	5.78	15481973360	2246033	1990.32	6550	7100	6540	8550	4610	6580	6893.05	1.27	0	1617	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2142	17.62	0.75	12	7.30	395.00	9299.00	8730	20230109	-20.27	6190	20231101	12.44	8730	-20.27	20230109	6190	12.44	20231101	8730	-20.27	20230109	6190	12.44	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
140	20231205	140236	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6940	360	2	5.47	12150296930	1766032	1564.97	6550	7100	6540	8550	4610	6580	6880.02	1.27	0	-6579	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2135	17.57	0.75	12	5.74	395.00	9299.00	8730	20230109	-20.50	6190	20231101	12.12	8730	-20.50	20230109	6190	12.12	20231101	8730	-20.50	20230109	6190	12.12	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
141	20231205	130235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6820	240	2	3.65	4083948460	599972	531.66	6550	6980	6540	8550	4610	6580	6806.96	1.27	0	-25473	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2098	17.27	0.73	12	1.95	395.00	9299.00	8730	20230109	-21.88	6190	20231101	10.18	8730	-21.88	20230109	6190	10.18	20231101	8730	-21.88	20230109	6190	10.18	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
142	20231205	120235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6670	90	2	1.37	1180248240	176942	156.80	6550	6720	6540	8550	4610	6580	6670.33	1.27	0	41002	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2052	16.89	0.72	12	0.58	395.00	9299.00	8730	20230109	-23.60	6190	20231101	7.75	8730	-23.60	20230109	6190	7.75	20231101	8730	-23.60	20230109	6190	7.75	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
143	20231205	110234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6680	100	2	1.52	1071437750	160658	142.37	6550	6720	6540	8550	4610	6580	6669.14	1.27	0	37702	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2055	16.91	0.72	12	0.52	395.00	9299.00	8730	20230109	-23.48	6190	20231101	7.92	8730	-23.48	20230109	6190	7.92	20231101	8730	-23.48	20230109	6190	7.92	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
144	20231205	100234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6650	70	2	1.06	839751990	125933	111.60	6550	6720	6540	8550	4610	6580	6668.35	1.27	0	32218	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2046	16.84	0.72	12	0.41	395.00	9299.00	8730	20230109	-23.83	6190	20231101	7.43	8730	-23.83	20230109	6190	7.43	20231101	8730	-23.83	20230109	6190	7.43	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
145	20231205	090232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6630	50	2	0.76	90740140	13732	12.17	6550	6640	6540	8550	4610	6580	6608.24	1.27	0	4257	6713	6646	6573	6506	6433	6610	6470	157	1970	500	4860	10	1	30768766	2040	16.78	0.71	12	0.04	395.00	9299.00	8730	20230109	-24.05	6190	20231101	7.11	8730	-24.05	20230109	6190	7.11	20231101	8730	-24.05	20230109	6190	7.11	20231101	1.75	N	011040	500	156 억		390351	N	N	2	N	00	N
146	20231204	160234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	0	3	0.00	729841640	111255	75.80	6600	6640	6500	8550	4610	6580	6559.88	1.27	0	-525	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2025	16.66	0.71	12	0.36	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.74	N	011040	500	156 억		391657	N	N	2	N	00	N
147	20231204	150235	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	-30	5	-0.46	666259740	101568	69.20	6600	6640	6500	8550	4610	6580	6559.74	1.27	0	-122	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2015	16.58	0.70	12	0.33	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
148	20231204	140233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6620	40	2	0.61	488579660	74419	50.70	6600	6640	6500	8550	4610	6580	6565.25	1.27	0	-6562	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2037	16.76	0.71	12	0.24	395.00	9299.00	8730	20230109	-24.17	6190	20231101	6.95	8730	-24.17	20230109	6190	6.95	20231101	8730	-24.17	20230109	6190	6.95	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
149	20231204	130232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	0	3	0.00	357064580	54515	37.14	6600	6620	6500	8550	4610	6580	6549.84	1.27	0	-9675	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2025	16.66	0.71	12	0.18	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
150	20231204	120233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	-30	5	-0.46	231385770	35396	24.12	6600	6600	6500	8550	4610	6580	6537.06	1.27	0	-12646	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2015	16.58	0.70	12	0.12	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
151	20231204	110234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6540	-40	5	-0.61	200650620	30699	20.92	6600	6600	6500	8550	4610	6580	6536.06	1.27	0	-15036	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2012	16.56	0.70	12	0.10	395.00	9299.00	8730	20230109	-25.09	6190	20231101	5.65	8730	-25.09	20230109	6190	5.65	20231101	8730	-25.09	20230109	6190	5.65	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
152	20231204	100233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6510	-70	5	-1.06	164204310	25110	17.11	6600	6600	6500	8550	4610	6580	6539.40	1.27	0	-13406	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2003	16.48	0.70	12	0.08	395.00	9299.00	8730	20230109	-25.43	6190	20231101	5.17	8730	-25.43	20230109	6190	5.17	20231101	8730	-25.43	20230109	6190	5.17	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
153	20231204	090233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	-20	5	-0.30	38656300	5877	4.00	6600	6600	6560	8550	4610	6580	6577.56	1.27	0	-4706	6720	6650	6540	6470	6360	6685	6505	157	1970	500	4860	10	1	30768766	2018	16.61	0.71	12	0.02	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.74	N	011040	500	156 억		391657	N	N	0	N	00	N
154	20231201	160233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6580	100	2	1.54	948516750	144777	310.88	6480	6610	6430	8420	4540	6480	6551.64	1.25	0	7537	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	2025	16.66	0.71	12	0.47	395.00	9299.00	8730	20230109	-24.63	6190	20231101	6.30	8730	-24.63	20230109	6190	6.30	20231101	8730	-24.63	20230109	6190	6.30	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
155	20231201	150233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6550	70	2	1.08	900037130	137397	295.03	6480	6610	6430	8420	4540	6480	6550.75	1.25	0	8001	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	2015	16.58	0.70	12	0.45	395.00	9299.00	8730	20230109	-24.97	6190	20231101	5.82	8730	-24.97	20230109	6190	5.82	20231101	8730	-24.97	20230109	6190	5.82	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
156	20231201	140233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6560	80	2	1.23	835812420	127599	273.99	6480	6610	6430	8420	4540	6480	6550.43	1.25	0	7825	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	2018	16.61	0.71	12	0.41	395.00	9299.00	8730	20230109	-24.86	6190	20231101	5.98	8730	-24.86	20230109	6190	5.98	20231101	8730	-24.86	20230109	6190	5.98	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
157	20231201	130232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	90	2	1.39	691382910	105538	226.62	6480	6610	6430	8420	4540	6480	6551.18	1.25	0	7979	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	2022	16.63	0.71	12	0.34	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
158	20231201	120234	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6570	90	2	1.39	626080420	95590	205.26	6480	6610	6430	8420	4540	6480	6549.81	1.25	0	7979	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	2022	16.63	0.71	12	0.31	395.00	9299.00	8730	20230109	-24.74	6190	20231101	6.14	8730	-24.74	20230109	6190	6.14	20231101	8730	-24.74	20230109	6190	6.14	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
159	20231201	110232	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6600	120	2	1.85	542667340	82890	177.99	6480	6610	6430	8420	4540	6480	6547.02	1.25	0	7792	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	2031	16.71	0.71	12	0.27	395.00	9299.00	8730	20230109	-24.40	6190	20231101	6.62	8730	-24.40	20230109	6190	6.62	20231101	8730	-24.40	20230109	6190	6.62	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
160	20231201	100233	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6470	-10	5	-0.15	47583450	7356	15.80	6480	6500	6430	8420	4540	6480	6468.31	1.25	0	-2496	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	1991	16.38	0.70	12	0.02	395.00	9299.00	8730	20230109	-25.89	6190	20231101	4.52	8730	-25.89	20230109	6190	4.52	20231101	8730	-25.89	20230109	6190	4.52	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N
161	20231201	090230	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	6450	-30	5	-0.46	5681540	878	1.89	6480	6500	6450	8420	4540	6480	6467.96	1.25	0	-64	6553	6516	6463	6426	6373	6535	6445	157	1940	500	4790	10	1	30768766	1985	16.33	0.69	12	0.00	395.00	9299.00	8730	20230109	-26.12	6190	20231101	4.20	8730	-26.12	20230109	6190	4.20	20231101	8730	-26.12	20230109	6190	4.20	20231101	1.78	N	011040	500	156 억		384117	N	N	1	N	00	N