KissMeData/191420/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	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
3	20231229	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
4	20231229	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
5	20231229	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
6	20231229	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
7	20231229	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
8	20231229	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
9	20231229	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	441560270	30467	71.65	14150	14680	14150	18510	9970	14240	14490.89	0.64	5916	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.38	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		52282	N	N	0	N	00	N
10	20231228	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	420	2	2.95	438916950	30288	71.23	14150	14680	14150	18510	9970	14240	14490.89	0.57	0	5918	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1189	444.24	2.35	12	0.37	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	17670	-17.03	20231129	7430	97.31	20231023	17670	-17.03	20231129	7430	97.31	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
11	20231228	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	300	2	2.11	414442980	28616	67.30	14150	14680	14150	18510	9970	14240	14482.91	0.57	0	5790	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1179	440.61	2.33	12	0.35	33.00	6239.00	17670	20231129	-17.71	7430	20231023	95.69	17670	-17.71	20231129	7430	95.69	20231023	17670	-17.71	20231129	7430	95.69	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
12	20231228	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	400	2	2.81	368236760	25449	59.85	14150	14680	14150	18510	9970	14240	14469.60	0.57	0	6703	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1187	443.64	2.35	12	0.31	33.00	6239.00	17670	20231129	-17.15	7430	20231023	97.04	17670	-17.15	20231129	7430	97.04	20231023	17670	-17.15	20231129	7430	97.04	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
13	20231228	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	310	2	2.18	281091460	19493	45.84	14150	14660	14150	18510	9970	14240	14420.12	0.57	0	5896	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1180	440.91	2.33	12	0.24	33.00	6239.00	17670	20231129	-17.66	7430	20231023	95.83	17670	-17.66	20231129	7430	95.83	20231023	17670	-17.66	20231129	7430	95.83	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
14	20231228	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	260	2	1.83	219092330	15234	35.83	14150	14550	14150	18510	9970	14240	14381.80	0.57	0	4818	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1176	439.39	2.32	12	0.19	33.00	6239.00	17670	20231129	-17.94	7430	20231023	95.15	17670	-17.94	20231129	7430	95.15	20231023	17670	-17.94	20231129	7430	95.15	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
15	20231228	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	240	2	1.69	175795700	12241	28.79	14150	14550	14150	18510	9970	14240	14361.22	0.57	0	3008	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1174	438.79	2.32	12	0.15	33.00	6239.00	17670	20231129	-18.05	7430	20231023	94.89	17670	-18.05	20231129	7430	94.89	20231023	17670	-18.05	20231129	7430	94.89	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
16	20231228	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	50	2	0.35	99810830	6957	16.36	14150	14460	14150	18510	9970	14240	14346.82	0.57	0	559	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1159	433.03	2.29	12	0.09	33.00	6239.00	17670	20231129	-19.13	7430	20231023	92.33	17670	-19.13	20231129	7430	92.33	20231023	17670	-19.13	20231129	7430	92.33	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
17	20231228	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	30	2	0.21	8661610	611	1.44	14150	14270	14150	18510	9970	14240	14176.12	0.57	0	38	15026	14632	14396	14002	13766	14515	13885	41	4270	500	9110	10	1	8108834	1157	432.42	2.29	12	0.01	33.00	6239.00	17670	20231129	-19.24	7430	20231023	92.06	17670	-19.24	20231129	7430	92.06	20231023	17670	-19.24	20231129	7430	92.06	20231023	1.89	N	191420	500	40 억		46366	N	N	0	N	00	N
18	20231227	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-180	5	-1.25	600120850	41548	98.82	14310	14790	14160	18740	10100	14420	14444.49	0.61	0	-3378	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1155	431.52	2.28	12	0.51	33.00	6239.00	17670	20231129	-19.41	7430	20231023	91.66	17670	-19.41	20231129	7430	91.66	20231023	17670	-19.41	20231129	7430	91.66	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
19	20231227	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-160	5	-1.11	575409230	39812	94.69	14310	14790	14160	18740	10100	14420	14453.17	0.61	0	-2989	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1156	432.12	2.29	12	0.49	33.00	6239.00	17670	20231129	-19.30	7430	20231023	91.92	17670	-19.30	20231129	7430	91.92	20231023	17670	-19.30	20231129	7430	91.92	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
20	20231227	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-180	5	-1.25	520171660	35923	85.44	14310	14790	14210	18740	10100	14420	14480.20	0.61	0	-2260	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1155	431.52	2.28	12	0.44	33.00	6239.00	17670	20231129	-19.41	7430	20231023	91.66	17670	-19.41	20231129	7430	91.66	20231023	17670	-19.41	20231129	7430	91.66	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
21	20231227	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-130	5	-0.90	403127440	27715	65.92	14310	14790	14290	18740	10100	14420	14545.49	0.61	0	-988	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1159	433.03	2.29	12	0.34	33.00	6239.00	17670	20231129	-19.13	7430	20231023	92.33	17670	-19.13	20231129	7430	92.33	20231023	17670	-19.13	20231129	7430	92.33	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
22	20231227	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	10	2	0.07	345546860	23713	56.40	14310	14790	14310	18740	10100	14420	14572.09	0.61	0	1556	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1170	437.27	2.31	12	0.29	33.00	6239.00	17670	20231129	-18.34	7430	20231023	94.21	17670	-18.34	20231129	7430	94.21	20231023	17670	-18.34	20231129	7430	94.21	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
23	20231227	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	120	2	0.83	314937140	21602	51.38	14310	14790	14310	18740	10100	14420	14579.12	0.61	0	2267	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1179	440.61	2.33	12	0.27	33.00	6239.00	17670	20231129	-17.71	7430	20231023	95.69	17670	-17.71	20231129	7430	95.69	20231023	17670	-17.71	20231129	7430	95.69	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
24	20231227	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	80	2	0.55	112883520	7789	18.53	14310	14650	14310	18740	10100	14420	14492.75	0.61	0	1402	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1176	439.39	2.32	12	0.10	33.00	6239.00	17670	20231129	-17.94	7430	20231023	95.15	17670	-17.94	20231129	7430	95.15	20231023	17670	-17.94	20231129	7430	95.15	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
25	20231227	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	40	2	0.28	21425340	1490	3.54	14310	14580	14310	18740	10100	14420	14379.23	0.61	0	429	15126	14772	14386	14032	13646	14950	14210	41	4320	500	9220	10	1	8108834	1173	438.18	2.32	12	0.02	33.00	6239.00	17670	20231129	-18.17	7430	20231023	94.62	17670	-18.17	20231129	7430	94.62	20231023	17670	-18.17	20231129	7430	94.62	20231023	1.85	N	191420	500	40 억		49830	N	N	0	N	00	N
26	20231226	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	220	2	1.55	596263630	41413	93.76	14160	14740	14000	18460	9940	14200	14397.85	0.53	0	7186	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1169	436.97	2.31	12	0.51	33.00	6239.00	17670	20231129	-18.39	7430	20231023	94.08	17670	-18.39	20231129	7430	94.08	20231023	17670	-18.39	20231129	7430	94.08	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
27	20231226	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	210	2	1.48	575389370	39962	90.48	14160	14740	14000	18460	9940	14200	14398.41	0.53	0	7041	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1168	436.67	2.31	12	0.49	33.00	6239.00	17670	20231129	-18.45	7430	20231023	93.94	17670	-18.45	20231129	7430	93.94	20231023	17670	-18.45	20231129	7430	93.94	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
28	20231226	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	360	2	2.54	509751280	35446	80.25	14160	14740	14000	18460	9940	14200	14381.07	0.53	0	7758	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1181	441.21	2.33	12	0.44	33.00	6239.00	17670	20231129	-17.60	7430	20231023	95.96	17670	-17.60	20231129	7430	95.96	20231023	17670	-17.60	20231129	7430	95.96	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
29	20231226	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	280	2	1.97	469349250	32675	73.98	14160	14740	14000	18460	9940	14200	14364.17	0.53	0	7508	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1174	438.79	2.32	12	0.40	33.00	6239.00	17670	20231129	-18.05	7430	20231023	94.89	17670	-18.05	20231129	7430	94.89	20231023	17670	-18.05	20231129	7430	94.89	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
30	20231226	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	240	2	1.69	309495110	21672	49.07	14160	14600	14000	18460	9940	14200	14280.87	0.53	0	6040	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1171	437.58	2.31	12	0.27	33.00	6239.00	17670	20231129	-18.28	7430	20231023	94.35	17670	-18.28	20231129	7430	94.35	20231023	17670	-18.28	20231129	7430	94.35	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
31	20231226	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	250	2	1.76	292773970	20511	46.44	14160	14600	14000	18460	9940	14200	14274.00	0.53	0	5762	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1172	437.88	2.32	12	0.25	33.00	6239.00	17670	20231129	-18.22	7430	20231023	94.48	17670	-18.22	20231129	7430	94.48	20231023	17670	-18.22	20231129	7430	94.48	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
32	20231226	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-40	5	-0.28	138364520	9795	22.18	14160	14490	14000	18460	9940	14200	14126.04	0.53	0	1368	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1148	429.09	2.27	12	0.12	33.00	6239.00	17670	20231129	-19.86	7430	20231023	90.58	17670	-19.86	20231129	7430	90.58	20231023	17670	-19.86	20231129	7430	90.58	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
33	20231226	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-20	5	-0.14	20364920	1431	3.24	14160	14490	14160	18460	9940	14200	14231.25	0.53	0	2	15346	14772	14456	13882	13566	14615	13725	41	4260	500	9080	10	1	8108834	1150	429.70	2.27	12	0.02	33.00	6239.00	17670	20231129	-19.75	7430	20231023	90.85	17670	-19.75	20231129	7430	90.85	20231023	17670	-19.75	20231129	7430	90.85	20231023	1.86	N	191420	500	40 억		42612	N	N	0	N	00	N
34	20231222	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-150	5	-1.05	635509230	43955	112.94	14350	15030	14140	18650	10050	14350	14458.18	0.51	0	1542	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1151	430.30	2.28	12	0.54	33.00	6239.00	17670	20231129	-19.64	7430	20231023	91.12	17670	-19.64	20231129	7430	91.12	20231023	17670	-19.64	20231129	7430	91.12	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
35	20231222	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-100	5	-0.70	615429290	42542	109.31	14350	15030	14140	18650	10050	14350	14466.39	0.51	0	1350	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1156	431.82	2.28	12	0.52	33.00	6239.00	17670	20231129	-19.35	7430	20231023	91.79	17670	-19.35	20231129	7430	91.79	20231023	17670	-19.35	20231129	7430	91.79	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
36	20231222	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	-120	5	-0.84	574556800	39670	101.93	14350	15030	14140	18650	10050	14350	14483.41	0.51	0	1285	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1154	431.21	2.28	12	0.49	33.00	6239.00	17670	20231129	-19.47	7430	20231023	91.52	17670	-19.47	20231129	7430	91.52	20231023	17670	-19.47	20231129	7430	91.52	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
37	20231222	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	0	3	0.00	509556420	35115	90.22	14350	15030	14140	18650	10050	14350	14511.08	0.51	0	953	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1164	434.85	2.30	12	0.43	33.00	6239.00	17670	20231129	-18.79	7430	20231023	93.14	17670	-18.79	20231129	7430	93.14	20231023	17670	-18.79	20231129	7430	93.14	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
38	20231222	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-30	5	-0.21	480538000	33094	85.03	14350	15030	14140	18650	10050	14350	14520.40	0.51	0	350	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1161	433.94	2.30	12	0.41	33.00	6239.00	17670	20231129	-18.96	7430	20231023	92.73	17670	-18.96	20231129	7430	92.73	20231023	17670	-18.96	20231129	7430	92.73	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
39	20231222	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	70	2	0.49	386891640	26524	68.15	14350	15030	14140	18650	10050	14350	14586.47	0.51	0	-286	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1169	436.97	2.31	12	0.33	33.00	6239.00	17670	20231129	-18.39	7430	20231023	94.08	17670	-18.39	20231129	7430	94.08	20231023	17670	-18.39	20231129	7430	94.08	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
40	20231222	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	110	2	0.77	337264500	23087	59.32	14350	15030	14140	18650	10050	14350	14608.42	0.51	0	-777	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1173	438.18	2.32	12	0.28	33.00	6239.00	17670	20231129	-18.17	7430	20231023	94.62	17670	-18.17	20231129	7430	94.62	20231023	17670	-18.17	20231129	7430	94.62	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
41	20231222	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	450	2	3.14	133322120	9060	23.28	14350	15000	14350	18650	10050	14350	14715.47	0.51	0	1711	14696	14522	14306	14132	13916	14610	14220	41	4300	500	9180	10	1	8108834	1200	448.48	2.37	12	0.11	33.00	6239.00	17670	20231129	-16.24	7430	20231023	99.19	17670	-16.24	20231129	7430	99.19	20231023	17670	-16.24	20231129	7430	99.19	20231023	1.87	N	191420	500	40 억		41070	N	N	0	N	00	N
42	20231221	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	130	2	0.91	542057980	38102	65.19	14220	14480	14090	18480	9960	14220	14225.31	0.49	0	994	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1164	434.85	2.30	12	0.47	33.00	6239.00	17670	20231129	-18.79	7430	20231023	93.14	17670	-18.79	20231129	7430	93.14	20231023	17670	-18.79	20231129	7430	93.14	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
43	20231221	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	100	2	0.70	510125540	35870	61.37	14220	14480	14090	18480	9960	14220	14221.51	0.49	0	1086	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1161	433.94	2.30	12	0.44	33.00	6239.00	17670	20231129	-18.96	7430	20231023	92.73	17670	-18.96	20231129	7430	92.73	20231023	17670	-18.96	20231129	7430	92.73	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
44	20231221	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	0	3	0.00	445635410	31343	53.63	14220	14480	14090	18480	9960	14220	14218.02	0.49	0	1049	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1153	430.91	2.28	12	0.39	33.00	6239.00	17670	20231129	-19.52	7430	20231023	91.39	17670	-19.52	20231129	7430	91.39	20231023	17670	-19.52	20231129	7430	91.39	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
45	20231221	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	40	2	0.28	387304050	27273	46.66	14220	14480	14090	18480	9960	14220	14201.01	0.49	0	188	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1156	432.12	2.29	12	0.34	33.00	6239.00	17670	20231129	-19.30	7430	20231023	91.92	17670	-19.30	20231129	7430	91.92	20231023	17670	-19.30	20231129	7430	91.92	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
46	20231221	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-120	5	-0.84	312179380	22006	37.65	14220	14480	14090	18480	9960	14220	14186.10	0.49	0	-733	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1143	427.27	2.26	12	0.27	33.00	6239.00	17670	20231129	-20.20	7430	20231023	89.77	17670	-20.20	20231129	7430	89.77	20231023	17670	-20.20	20231129	7430	89.77	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
47	20231221	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-110	5	-0.77	252052200	17744	30.36	14220	14480	14100	18480	9960	14220	14204.93	0.49	0	-880	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1144	427.58	2.26	12	0.22	33.00	6239.00	17670	20231129	-20.15	7430	20231023	89.91	17670	-20.15	20231129	7430	89.91	20231023	17670	-20.15	20231129	7430	89.91	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
48	20231221	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	80	2	0.56	164445450	11550	19.76	14220	14480	14140	18480	9960	14220	14237.70	0.49	0	722	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1160	433.33	2.29	12	0.14	33.00	6239.00	17670	20231129	-19.07	7430	20231023	92.46	17670	-19.07	20231129	7430	92.46	20231023	17670	-19.07	20231129	7430	92.46	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
49	20231221	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-30	5	-0.21	74246620	5193	8.88	14220	14480	14190	18480	9960	14220	14297.44	0.49	0	-1042	14806	14512	14236	13942	13666	14660	14090	41	4260	500	9100	10	1	8108834	1151	430.00	2.27	12	0.06	33.00	6239.00	17670	20231129	-19.69	7430	20231023	90.98	17670	-19.69	20231129	7430	90.98	20231023	17670	-19.69	20231129	7430	90.98	20231023	1.92	N	191420	500	40 억		39450	N	N	0	N	00	N
50	20231220	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-30	5	-0.21	825941860	58250	40.94	14100	14530	13960	18520	9980	14250	14179.22	0.50	0	-1074	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1153	430.91	2.28	12	0.72	33.00	6239.00	17670	20231129	-19.52	7430	20231023	91.39	17670	-19.52	20231129	7430	91.39	20231023	17670	-19.52	20231129	7430	91.39	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
51	20231220	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-80	5	-0.56	792652880	55900	39.28	14100	14530	13960	18520	9980	14250	14179.81	0.50	0	-1092	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1149	429.39	2.27	12	0.69	33.00	6239.00	17670	20231129	-19.81	7430	20231023	90.71	17670	-19.81	20231129	7430	90.71	20231023	17670	-19.81	20231129	7430	90.71	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
52	20231220	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-40	5	-0.28	766242780	54036	37.97	14100	14530	13960	18520	9980	14250	14180.20	0.50	0	-902	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1152	430.61	2.28	12	0.67	33.00	6239.00	17670	20231129	-19.58	7430	20231023	91.25	17670	-19.58	20231129	7430	91.25	20231023	17670	-19.58	20231129	7430	91.25	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
53	20231220	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	250	2	1.75	579677990	40912	28.75	14100	14530	13960	18520	9980	14250	14168.86	0.50	0	-849	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1176	439.39	2.32	12	0.50	33.00	6239.00	17670	20231129	-17.94	7430	20231023	95.15	17670	-17.94	20231129	7430	95.15	20231023	17670	-17.94	20231129	7430	95.15	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
54	20231220	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-80	5	-0.56	451899680	31976	22.47	14100	14330	13960	18520	9980	14250	14132.39	0.50	0	-412	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1149	429.39	2.27	12	0.39	33.00	6239.00	17670	20231129	-19.81	7430	20231023	90.71	17670	-19.81	20231129	7430	90.71	20231023	17670	-19.81	20231129	7430	90.71	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
55	20231220	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-30	5	-0.21	412918330	29224	20.54	14100	14330	13960	18520	9980	14250	14129.34	0.50	0	63	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1153	430.91	2.28	12	0.36	33.00	6239.00	17670	20231129	-19.52	7430	20231023	91.39	17670	-19.52	20231129	7430	91.39	20231023	17670	-19.52	20231129	7430	91.39	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
56	20231220	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-160	5	-1.12	317674880	22509	15.82	14100	14330	13960	18520	9980	14250	14113.11	0.50	0	-279	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1143	426.97	2.26	12	0.28	33.00	6239.00	17670	20231129	-20.26	7430	20231023	89.64	17670	-20.26	20231129	7430	89.64	20231023	17670	-20.26	20231129	7430	89.64	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
57	20231220	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-50	5	-0.35	139812580	9960	7.00	14100	14200	13960	18520	9980	14250	14036.96	0.50	0	2959	15070	14660	14010	13600	12950	14865	13805	41	4270	500	9120	10	1	8108834	1151	430.30	2.28	12	0.12	33.00	6239.00	17670	20231129	-19.64	7430	20231023	91.12	17670	-19.64	20231129	7430	91.12	20231023	17670	-19.64	20231129	7430	91.12	20231023	1.95	N	191420	500	40 억		40208	N	N	0	N	00	N
58	20231219	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	890	2	6.66	1956858380	140798	361.76	13620	14420	13360	17360	9360	13360	13896.88	0.42	0	5648	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1156	431.82	2.28	12	1.74	33.00	6239.00	17670	20231129	-19.35	7430	20231023	91.79	17670	-19.35	20231129	7430	91.79	20231023	17670	-19.35	20231129	7430	91.79	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
59	20231219	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	1030	2	7.71	1792304650	129292	332.20	13620	14400	13360	17360	9360	13360	13862.46	0.42	0	6007	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1167	436.06	2.31	12	1.59	33.00	6239.00	17670	20231129	-18.56	7430	20231023	93.67	17670	-18.56	20231129	7430	93.67	20231023	17670	-18.56	20231129	7430	93.67	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
60	20231219	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	740	2	5.54	1513757150	109617	281.65	13620	14340	13360	17360	9360	13360	13809.51	0.42	0	3434	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1143	427.27	2.26	12	1.35	33.00	6239.00	17670	20231129	-20.20	7430	20231023	89.77	17670	-20.20	20231129	7430	89.77	20231023	17670	-20.20	20231129	7430	89.77	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
61	20231219	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	340	2	2.54	875100260	64047	164.56	13620	13950	13360	17360	9360	13360	13663.41	0.42	0	-2927	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1111	415.15	2.20	12	0.79	33.00	6239.00	17670	20231129	-22.47	7430	20231023	84.39	17670	-22.47	20231129	7430	84.39	20231023	17670	-22.47	20231129	7430	84.39	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
62	20231219	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	290	2	2.17	825292070	60410	155.22	13620	13950	13360	17360	9360	13360	13661.51	0.42	0	-3845	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1107	413.64	2.19	12	0.74	33.00	6239.00	17670	20231129	-22.75	7430	20231023	83.71	17670	-22.75	20231129	7430	83.71	20231023	17670	-22.75	20231129	7430	83.71	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
63	20231219	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	170	2	1.27	629187070	46134	118.54	13620	13950	13360	17360	9360	13360	13638.25	0.42	0	1140	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1097	410.00	2.17	12	0.57	33.00	6239.00	17670	20231129	-23.43	7430	20231023	82.10	17670	-23.43	20231129	7430	82.10	20231023	17670	-23.43	20231129	7430	82.10	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
64	20231219	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	220	2	1.65	522587040	38263	98.31	13620	13950	13360	17360	9360	13360	13657.76	0.42	0	3091	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1101	411.52	2.18	12	0.47	33.00	6239.00	17670	20231129	-23.15	7430	20231023	82.77	17670	-23.15	20231129	7430	82.77	20231023	17670	-23.15	20231129	7430	82.77	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
65	20231219	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	340	2	2.54	254744070	18496	47.52	13620	13950	13500	17360	9360	13360	13772.93	0.42	0	1662	13780	13570	13320	13110	12860	13445	12985	41	4000	500	8550	10	1	8108834	1111	415.15	2.20	12	0.23	33.00	6239.00	17670	20231129	-22.47	7430	20231023	84.39	17670	-22.47	20231129	7430	84.39	20231023	17670	-22.47	20231129	7430	84.39	20231023	1.92	N	191420	500	40 억		33993	N	N	0	N	00	N
66	20231218	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-30	5	-0.22	509079830	38527	88.70	13410	13530	13070	17400	9380	13390	13213.36	0.41	0	789	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1083	404.85	2.14	12	0.48	33.00	6239.00	17670	20231129	-24.39	7430	20231023	79.81	17670	-24.39	20231129	7430	79.81	20231023	17670	-24.39	20231129	7430	79.81	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
67	20231218	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-140	5	-1.05	469464230	35558	81.86	13410	13530	13070	17400	9380	13390	13202.77	0.41	0	927	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1074	401.52	2.12	12	0.44	33.00	6239.00	17670	20231129	-25.01	7430	20231023	78.33	17670	-25.01	20231129	7430	78.33	20231023	17670	-25.01	20231129	7430	78.33	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
68	20231218	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-140	5	-1.05	399695670	30286	69.73	13410	13530	13070	17400	9380	13390	13197.37	0.41	0	1422	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1074	401.52	2.12	12	0.37	33.00	6239.00	17670	20231129	-25.01	7430	20231023	78.33	17670	-25.01	20231129	7430	78.33	20231023	17670	-25.01	20231129	7430	78.33	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
69	20231218	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-220	5	-1.64	386975890	29323	67.51	13410	13530	13070	17400	9380	13390	13197.01	0.41	0	1457	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1068	399.09	2.11	12	0.36	33.00	6239.00	17670	20231129	-25.47	7430	20231023	77.25	17670	-25.47	20231129	7430	77.25	20231023	17670	-25.47	20231129	7430	77.25	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
70	20231218	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-90	5	-0.67	336500910	25498	58.70	13410	13530	13070	17400	9380	13390	13197.15	0.41	0	1931	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1078	403.03	2.13	12	0.31	33.00	6239.00	17670	20231129	-24.73	7430	20231023	79.00	17670	-24.73	20231129	7430	79.00	20231023	17670	-24.73	20231129	7430	79.00	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
71	20231218	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-100	5	-0.75	286755550	21762	50.10	13410	13530	13070	17400	9380	13390	13176.89	0.41	0	-656	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1078	402.73	2.13	12	0.27	33.00	6239.00	17670	20231129	-24.79	7430	20231023	78.87	17670	-24.79	20231129	7430	78.87	20231023	17670	-24.79	20231129	7430	78.87	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
72	20231218	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-260	5	-1.94	221918360	16832	38.75	13410	13530	13070	17400	9380	13390	13184.31	0.41	0	-1058	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1065	397.88	2.10	12	0.21	33.00	6239.00	17670	20231129	-25.69	7430	20231023	76.72	17670	-25.69	20231129	7430	76.72	20231023	17670	-25.69	20231129	7430	76.72	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
73	20231218	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-270	5	-2.02	70053170	5291	12.18	13410	13530	13100	17400	9380	13390	13240.06	0.41	0	-278	13723	13556	13223	13056	12723	13640	13140	41	4010	500	8560	10	1	8108834	1064	397.58	2.10	12	0.07	33.00	6239.00	17670	20231129	-25.75	7430	20231023	76.58	17670	-25.75	20231129	7430	76.58	20231023	17670	-25.75	20231129	7430	76.58	20231023	1.87	N	191420	500	40 억		33204	N	N	0	N	00	N
74	20231215	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	350	2	2.68	549989170	42178	66.72	13070	13390	12890	16950	9130	13040	13039.48	0.38	0	2646	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1086	405.76	2.15	12	0.52	33.00	6239.00	17670	20231129	-24.22	7430	20231023	80.22	17670	-24.22	20231129	7430	80.22	20231023	17670	-24.22	20231129	7430	80.22	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
75	20231215	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	90	2	0.69	458762080	35301	55.84	13070	13370	12890	16950	9130	13040	12995.72	0.38	0	2863	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1065	397.88	2.10	12	0.44	33.00	6239.00	17670	20231129	-25.69	7430	20231023	76.72	17670	-25.69	20231129	7430	76.72	20231023	17670	-25.69	20231129	7430	76.72	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
76	20231215	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-40	5	-0.31	375846200	28955	45.80	13070	13370	12890	16950	9130	13040	12980.36	0.38	0	1750	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1054	393.94	2.08	12	0.36	33.00	6239.00	17670	20231129	-26.43	7430	20231023	74.97	17670	-26.43	20231129	7430	74.97	20231023	17670	-26.43	20231129	7430	74.97	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
77	20231215	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-110	5	-0.84	298044850	22955	36.31	13070	13370	12890	16950	9130	13040	12983.87	0.38	0	2695	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1048	391.82	2.07	12	0.28	33.00	6239.00	17670	20231129	-26.83	7430	20231023	74.02	17670	-26.83	20231129	7430	74.02	20231023	17670	-26.83	20231129	7430	74.02	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
78	20231215	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-70	5	-0.54	246269540	18988	30.04	13070	13370	12890	16950	9130	13040	12969.75	0.38	0	2757	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1052	393.03	2.08	12	0.23	33.00	6239.00	17670	20231129	-26.60	7430	20231023	74.56	17670	-26.60	20231129	7430	74.56	20231023	17670	-26.60	20231129	7430	74.56	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
79	20231215	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-40	5	-0.31	118997990	9141	14.46	13070	13370	12920	16950	9130	13040	13018.05	0.38	0	-127	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1054	393.94	2.08	12	0.11	33.00	6239.00	17670	20231129	-26.43	7430	20231023	74.97	17670	-26.43	20231129	7430	74.97	20231023	17670	-26.43	20231129	7430	74.97	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
80	20231215	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-40	5	-0.31	93080870	7146	11.30	13070	13370	12920	16950	9130	13040	13025.59	0.38	0	-495	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1054	393.94	2.08	12	0.09	33.00	6239.00	17670	20231129	-26.43	7430	20231023	74.97	17670	-26.43	20231129	7430	74.97	20231023	17670	-26.43	20231129	7430	74.97	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
81	20231215	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	90	2	0.69	31198380	2393	3.79	13070	13370	12930	16950	9130	13040	13037.35	0.38	0	350	13953	13496	13193	12736	12433	13345	12585	41	3910	500	8340	10	1	8108834	1065	397.88	2.10	12	0.03	33.00	6239.00	17670	20231129	-25.69	7430	20231023	76.72	17670	-25.69	20231129	7430	76.72	20231023	17670	-25.69	20231129	7430	76.72	20231023	1.80	N	191420	500	40 억		30561	N	N	0	N	00	N
82	20231214	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	0	3	0.00	829518840	62934	134.51	13050	13650	12890	16950	9130	13040	13181.02	0.39	0	217	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1057	395.15	2.09	12	0.78	33.00	6239.00	17670	20231129	-26.20	7430	20231023	75.50	17670	-26.20	20231129	7430	75.50	20231023	17670	-26.20	20231129	7430	75.50	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
83	20231214	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-20	5	-0.15	803413730	60932	130.24	13050	13650	12890	16950	9130	13040	13185.42	0.39	0	315	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1056	394.55	2.09	12	0.75	33.00	6239.00	17670	20231129	-26.32	7430	20231023	75.24	17670	-26.32	20231129	7430	75.24	20231023	17670	-26.32	20231129	7430	75.24	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
84	20231214	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-120	5	-0.92	688942400	52074	111.30	13050	13650	12890	16950	9130	13040	13230.06	0.39	0	1507	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1048	391.52	2.07	12	0.64	33.00	6239.00	17670	20231129	-26.88	7430	20231023	73.89	17670	-26.88	20231129	7430	73.89	20231023	17670	-26.88	20231129	7430	73.89	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
85	20231214	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	80	2	0.61	641357500	48404	103.46	13050	13650	12890	16950	9130	13040	13250.09	0.39	0	1432	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1064	397.58	2.10	12	0.60	33.00	6239.00	17670	20231129	-25.75	7430	20231023	76.58	17670	-25.75	20231129	7430	76.58	20231023	17670	-25.75	20231129	7430	76.58	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
86	20231214	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-60	5	-0.46	583891820	43983	94.01	13050	13650	12890	16950	9130	13040	13275.40	0.39	0	2805	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1053	393.33	2.08	12	0.54	33.00	6239.00	17670	20231129	-26.54	7430	20231023	74.70	17670	-26.54	20231129	7430	74.70	20231023	17670	-26.54	20231129	7430	74.70	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
87	20231214	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	150	2	1.15	452162670	33849	72.35	13050	13650	13050	16950	9130	13040	13358.23	0.39	0	6616	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1070	399.70	2.11	12	0.42	33.00	6239.00	17670	20231129	-25.35	7430	20231023	77.52	17670	-25.35	20231129	7430	77.52	20231023	17670	-25.35	20231129	7430	77.52	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
88	20231214	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	180	2	1.38	371989500	27757	59.33	13050	13650	13050	16950	9130	13040	13401.65	0.39	0	7592	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1072	400.61	2.12	12	0.34	33.00	6239.00	17670	20231129	-25.18	7430	20231023	77.93	17670	-25.18	20231129	7430	77.93	20231023	17670	-25.18	20231129	7430	77.93	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
89	20231214	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	30	2	0.23	9623000	733	1.57	13050	13290	13050	16950	9130	13040	13128.24	0.39	0	159	14053	13546	13293	12786	12533	13420	12660	41	3910	500	8340	10	1	8108834	1060	396.06	2.09	12	0.01	33.00	6239.00	17670	20231129	-26.03	7430	20231023	75.91	17670	-26.03	20231129	7430	75.91	20231023	17670	-26.03	20231129	7430	75.91	20231023	1.81	N	191420	500	40 억		31812	N	N	0	N	00	N
90	20231213	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-400	5	-2.98	610984770	46109	116.23	13450	13800	13040	17470	9410	13440	13251.69	0.54	0	-11706	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1057	395.15	2.09	12	0.57	33.00	6239.00	17670	20231129	-26.20	7430	20231023	75.50	17670	-26.20	20231129	7430	75.50	20231023	17670	-26.20	20231129	7430	75.50	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
91	20231213	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-380	5	-2.83	563506850	42471	107.06	13450	13800	13040	17470	9410	13440	13268.04	0.54	0	-10625	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1059	395.76	2.09	12	0.52	33.00	6239.00	17670	20231129	-26.09	7430	20231023	75.77	17670	-26.09	20231129	7430	75.77	20231023	17670	-26.09	20231129	7430	75.77	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
92	20231213	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-300	5	-2.23	494077580	37163	93.68	13450	13800	13040	17470	9410	13440	13294.88	0.54	0	-9999	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1066	398.18	2.11	12	0.46	33.00	6239.00	17670	20231129	-25.64	7430	20231023	76.85	17670	-25.64	20231129	7430	76.85	20231023	17670	-25.64	20231129	7430	76.85	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
93	20231213	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-350	5	-2.60	477012360	35861	90.40	13450	13800	13040	17470	9410	13440	13301.70	0.54	0	-10008	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1061	396.67	2.10	12	0.44	33.00	6239.00	17670	20231129	-25.92	7430	20231023	76.18	17670	-25.92	20231129	7430	76.18	20231023	17670	-25.92	20231129	7430	76.18	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
94	20231213	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-130	5	-0.97	438619530	32943	83.04	13450	13800	13040	17470	9410	13440	13314.50	0.54	0	-9704	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1079	403.33	2.13	12	0.41	33.00	6239.00	17670	20231129	-24.67	7430	20231023	79.14	17670	-24.67	20231129	7430	79.14	20231023	17670	-24.67	20231129	7430	79.14	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
95	20231213	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-240	5	-1.79	400324940	30046	75.74	13450	13800	13040	17470	9410	13440	13323.73	0.54	0	-8471	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1070	400.00	2.12	12	0.37	33.00	6239.00	17670	20231129	-25.30	7430	20231023	77.66	17670	-25.30	20231129	7430	77.66	20231023	17670	-25.30	20231129	7430	77.66	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
96	20231213	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-240	5	-1.79	345177670	25857	65.18	13450	13800	13040	17470	9410	13440	13349.49	0.54	0	-7534	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1070	400.00	2.12	12	0.32	33.00	6239.00	17670	20231129	-25.30	7430	20231023	77.66	17670	-25.30	20231129	7430	77.66	20231023	17670	-25.30	20231129	7430	77.66	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
97	20231213	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	230	2	1.71	76193190	5600	14.12	13450	13800	13400	17470	9410	13440	13605.93	0.54	0	423	14020	13730	13400	13110	12780	13875	13255	41	4030	500	8600	10	1	8108834	1108	414.24	2.19	12	0.07	33.00	6239.00	17670	20231129	-22.64	7430	20231023	83.98	17670	-22.64	20231129	7430	83.98	20231023	17670	-22.64	20231129	7430	83.98	20231023	1.67	N	191420	500	40 억		43780	N	N	0	N	00	N
98	20231212	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	190	2	1.43	521834380	39200	39.06	13250	13690	13070	17220	9280	13250	13311.25	0.51	0	2331	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1090	407.27	2.15	12	0.48	33.00	6239.00	17670	20231129	-23.94	7430	20231023	80.89	17670	-23.94	20231129	7430	80.89	20231023	17670	-23.94	20231129	7430	80.89	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
99	20231212	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	70	2	0.53	489147650	36758	36.63	13250	13690	13070	17220	9280	13250	13307.24	0.51	0	2640	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1080	403.64	2.13	12	0.45	33.00	6239.00	17670	20231129	-24.62	7430	20231023	79.27	17670	-24.62	20231129	7430	79.27	20231023	17670	-24.62	20231129	7430	79.27	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
100	20231212	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	40	2	0.30	430482380	32351	32.24	13250	13690	13070	17220	9280	13250	13306.62	0.51	0	2987	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1078	402.73	2.13	12	0.40	33.00	6239.00	17670	20231129	-24.79	7430	20231023	78.87	17670	-24.79	20231129	7430	78.87	20231023	17670	-24.79	20231129	7430	78.87	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
101	20231212	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	0	3	0.00	400963170	30127	30.02	13250	13690	13070	17220	9280	13250	13309.10	0.51	0	2964	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1074	401.52	2.12	12	0.37	33.00	6239.00	17670	20231129	-25.01	7430	20231023	78.33	17670	-25.01	20231129	7430	78.33	20231023	17670	-25.01	20231129	7430	78.33	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
102	20231212	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-100	5	-0.75	368146760	27636	27.54	13250	13690	13070	17220	9280	13250	13321.28	0.51	0	2166	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1066	398.48	2.11	12	0.34	33.00	6239.00	17670	20231129	-25.58	7430	20231023	76.99	17670	-25.58	20231129	7430	76.99	20231023	17670	-25.58	20231129	7430	76.99	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
103	20231212	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-20	5	-0.15	314318100	23547	23.46	13250	13690	13070	17220	9280	13250	13348.54	0.51	0	1242	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1073	400.91	2.12	12	0.29	33.00	6239.00	17670	20231129	-25.13	7430	20231023	78.06	17670	-25.13	20231129	7430	78.06	20231023	17670	-25.13	20231129	7430	78.06	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
104	20231212	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	180	2	1.36	233847040	17506	17.44	13250	13690	13070	17220	9280	13250	13358.11	0.51	0	1862	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1089	406.97	2.15	12	0.22	33.00	6239.00	17670	20231129	-24.00	7430	20231023	80.75	17670	-24.00	20231129	7430	80.75	20231023	17670	-24.00	20231129	7430	80.75	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
105	20231212	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-130	5	-0.98	26195770	1973	1.97	13250	13470	13110	17220	9280	13250	13277.13	0.51	0	-973	14843	14046	13553	12756	12263	13800	12510	41	3970	500	8480	10	1	8108834	1064	397.58	2.10	12	0.02	33.00	6239.00	17670	20231129	-25.75	7430	20231023	76.58	17670	-25.75	20231129	7430	76.58	20231023	17670	-25.75	20231129	7430	76.58	20231023	1.59	N	191420	500	40 억		41449	N	N	0	N	00	N
106	20231211	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-150	5	-1.12	1358976780	99718	118.56	13410	14350	13060	17420	9380	13400	13628.24	0.57	-16313	-20907	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1074	401.52	2.12	12	1.23	33.00	6239.00	17670	20231129	-25.01	7430	20231023	78.33	17670	-25.01	20231129	7430	78.33	20231023	17670	-25.01	20231129	7430	78.33	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
107	20231211	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-220	5	-1.64	1294113090	94809	112.72	13410	14350	13060	17420	9380	13400	13649.69	0.57	-16313	-20107	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1069	399.39	2.11	12	1.17	33.00	6239.00	17670	20231129	-25.41	7430	20231023	77.39	17670	-25.41	20231129	7430	77.39	20231023	17670	-25.41	20231129	7430	77.39	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
108	20231211	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-280	5	-2.09	1213395700	88652	105.40	13410	14350	13100	17420	9380	13400	13687.18	0.57	-16313	-17061	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1064	397.58	2.10	12	1.09	33.00	6239.00	17670	20231129	-25.75	7430	20231023	76.58	17670	-25.75	20231129	7430	76.58	20231023	17670	-25.75	20231129	7430	76.58	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
109	20231211	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-230	5	-1.72	1139369670	83021	98.71	13410	14350	13170	17420	9380	13400	13723.87	0.57	-16313	-13798	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1068	399.09	2.11	12	1.02	33.00	6239.00	17670	20231129	-25.47	7430	20231023	77.25	17670	-25.47	20231129	7430	77.25	20231023	17670	-25.47	20231129	7430	77.25	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
110	20231211	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-180	5	-1.34	1072626480	77959	92.69	13410	14350	13170	17420	9380	13400	13758.85	0.57	-16313	-12970	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1072	400.61	2.12	12	0.96	33.00	6239.00	17670	20231129	-25.18	7430	20231023	77.93	17670	-25.18	20231129	7430	77.93	20231023	17670	-25.18	20231129	7430	77.93	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
111	20231211	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	90	2	0.67	917340770	66292	78.82	13410	14350	13400	17420	9380	13400	13837.88	0.57	-16313	-8096	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1094	408.79	2.16	12	0.82	33.00	6239.00	17670	20231129	-23.66	7430	20231023	81.56	17670	-23.66	20231129	7430	81.56	20231023	17670	-23.66	20231129	7430	81.56	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
112	20231211	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	130	2	0.97	769485140	55326	65.78	13410	14350	13400	17420	9380	13400	13908.20	0.57	-16313	-3778	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1097	410.00	2.17	12	0.68	33.00	6239.00	17670	20231129	-23.43	7430	20231023	82.10	17670	-23.43	20231129	7430	82.10	20231023	17670	-23.43	20231129	7430	82.10	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
113	20231211	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	400	2	2.99	250757240	18171	21.60	13410	14100	13400	17420	9380	13400	13799.86	0.57	-16313	-3424	14313	13856	13083	12626	11853	14085	12855	41	4020	500	8570	10	1	8108834	1119	418.18	2.21	12	0.22	33.00	6239.00	17670	20231129	-21.90	7430	20231023	85.73	17670	-21.90	20231129	7430	85.73	20231023	17670	-21.90	20231129	7430	85.73	20231023	1.64	N	191420	500	40 억		46358	N	N	0	N	00	N
114	20231208	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	520	2	4.04	1095737880	83457	80.21	12900	13540	12310	16740	9020	12880	13128.62	0.57	0	14628	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1087	406.06	2.15	12	1.03	33.00	6239.00	17670	20231129	-24.17	7430	20231023	80.35	17670	-24.17	20231129	7430	80.35	20231023	17670	-24.17	20231129	7430	80.35	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
115	20231208	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	520	2	4.04	1012252610	77229	74.23	12900	13540	12310	16740	9020	12880	13107.16	0.57	0	14517	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1087	406.06	2.15	12	0.95	33.00	6239.00	17670	20231129	-24.17	7430	20231023	80.35	17670	-24.17	20231129	7430	80.35	20231023	17670	-24.17	20231129	7430	80.35	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
116	20231208	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	520	2	4.04	922300180	70479	67.74	12900	13540	12310	16740	9020	12880	13086.17	0.57	0	14225	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1087	406.06	2.15	12	0.87	33.00	6239.00	17670	20231129	-24.17	7430	20231023	80.35	17670	-24.17	20231129	7430	80.35	20231023	17670	-24.17	20231129	7430	80.35	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
117	20231208	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	460	2	3.57	874013340	66842	64.24	12900	13540	12310	16740	9020	12880	13075.81	0.57	0	13656	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1082	404.24	2.14	12	0.82	33.00	6239.00	17670	20231129	-24.50	7430	20231023	79.54	17670	-24.50	20231129	7430	79.54	20231023	17670	-24.50	20231129	7430	79.54	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
118	20231208	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	460	2	3.57	668899240	51451	49.45	12900	13450	12310	16740	9020	12880	13000.70	0.57	0	9321	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1082	404.24	2.14	12	0.63	33.00	6239.00	17670	20231129	-24.50	7430	20231023	79.54	17670	-24.50	20231129	7430	79.54	20231023	17670	-24.50	20231129	7430	79.54	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
119	20231208	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	290	2	2.25	546480030	42203	40.56	12900	13450	12310	16740	9020	12880	12948.84	0.57	0	6032	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1068	399.09	2.11	12	0.52	33.00	6239.00	17670	20231129	-25.47	7430	20231023	77.25	17670	-25.47	20231129	7430	77.25	20231023	17670	-25.47	20231129	7430	77.25	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
120	20231208	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	490	2	3.80	500646030	38731	37.22	12900	13450	12310	16740	9020	12880	12926.24	0.57	0	6687	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1084	405.15	2.14	12	0.48	33.00	6239.00	17670	20231129	-24.34	7430	20231023	79.95	17670	-24.34	20231129	7430	79.95	20231023	17670	-24.34	20231129	7430	79.95	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
121	20231208	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	20	2	0.16	251933000	19822	19.05	12900	13080	12310	16740	9020	12880	12709.77	0.57	0	5034	14400	13640	13240	12480	12080	13440	12280	41	3860	500	8240	10	1	8108834	1046	390.91	2.07	12	0.24	33.00	6239.00	17670	20231129	-26.99	7430	20231023	73.62	17670	-26.99	20231129	7430	73.62	20231023	17670	-26.99	20231129	7430	73.62	20231023	1.67	N	191420	500	40 억		46358	N	N	0	N	00	N
122	20231207	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-490	5	-3.66	1342618040	100735	122.74	13230	14000	12840	17380	9360	13370	13329.74	0.75	0	-14244	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1044	390.30	2.06	12	1.24	33.00	6239.00	17670	20231129	-27.11	7430	20231023	73.35	17670	-27.11	20231129	7430	73.35	20231023	17670	-27.11	20231129	7430	73.35	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
123	20231207	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-470	5	-3.52	1228275520	91873	111.94	13230	14000	12900	17380	9360	13370	13369.28	0.75	0	-14181	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1046	390.91	2.07	12	1.13	33.00	6239.00	17670	20231129	-26.99	7430	20231023	73.62	17670	-26.99	20231129	7430	73.62	20231023	17670	-26.99	20231129	7430	73.62	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
124	20231207	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-360	5	-2.69	1071162230	79824	97.26	13230	14000	13010	17380	9360	13370	13419.05	0.75	0	-11140	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1055	394.24	2.09	12	0.98	33.00	6239.00	17670	20231129	-26.37	7430	20231023	75.10	17670	-26.37	20231129	7430	75.10	20231023	17670	-26.37	20231129	7430	75.10	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
125	20231207	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-40	5	-0.30	967912850	71974	87.70	13230	14000	13040	17380	9360	13370	13448.09	0.75	0	-7281	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1081	403.94	2.14	12	0.89	33.00	6239.00	17670	20231129	-24.56	7430	20231023	79.41	17670	-24.56	20231129	7430	79.41	20231023	17670	-24.56	20231129	7430	79.41	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
126	20231207	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-190	5	-1.42	865140110	64147	78.16	13230	14000	13100	17380	9360	13370	13486.84	0.75	0	-2450	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1069	399.39	2.11	12	0.79	33.00	6239.00	17670	20231129	-25.41	7430	20231023	77.39	17670	-25.41	20231129	7430	77.39	20231023	17670	-25.41	20231129	7430	77.39	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
127	20231207	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	130	2	0.97	711792400	52630	64.13	13230	14000	13100	17380	9360	13370	13524.46	0.75	0	-1166	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1095	409.09	2.16	12	0.65	33.00	6239.00	17670	20231129	-23.60	7430	20231023	81.70	17670	-23.60	20231129	7430	81.70	20231023	17670	-23.60	20231129	7430	81.70	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
128	20231207	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	350	2	2.62	537339650	39803	48.50	13230	14000	13100	17380	9360	13370	13499.98	0.75	0	-2438	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1113	415.76	2.20	12	0.49	33.00	6239.00	17670	20231129	-22.35	7430	20231023	84.66	17670	-22.35	20231129	7430	84.66	20231023	17670	-22.35	20231129	7430	84.66	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
129	20231207	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-190	5	-1.42	142729340	10815	13.18	13230	13350	13120	17380	9360	13370	13197.35	0.75	0	-3230	13830	13600	13160	12930	12490	13380	12710	41	4010	500	8550	10	1	8108834	1069	399.39	2.11	12	0.13	33.00	6239.00	17670	20231129	-25.41	7430	20231023	77.39	17670	-25.41	20231129	7430	77.39	20231023	17670	-25.41	20231129	7430	77.39	20231023	1.67	N	191420	500	40 억		60892	N	N	0	N	00	N
130	20231206	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-20	5	-0.15	1066727460	81069	82.42	13390	13390	12720	17400	9380	13390	13158.21	0.68	0	5812	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1084	405.15	2.14	12	1.00	33.00	6239.00	17670	20231129	-24.34	7430	20231023	79.95	17670	-24.34	20231129	7430	79.95	20231023	17670	-24.34	20231129	7430	79.95	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
131	20231206	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-110	5	-0.82	959101550	73006	74.22	13390	13390	12720	17400	9380	13390	13137.29	0.68	0	7805	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1077	402.42	2.13	12	0.90	33.00	6239.00	17670	20231129	-24.84	7430	20231023	78.73	17670	-24.84	20231129	7430	78.73	20231023	17670	-24.84	20231129	7430	78.73	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
132	20231206	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-170	5	-1.27	877757680	66846	67.96	13390	13390	12720	17400	9380	13390	13131.04	0.68	0	8560	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1072	400.61	2.12	12	0.82	33.00	6239.00	17670	20231129	-25.18	7430	20231023	77.93	17670	-25.18	20231129	7430	77.93	20231023	17670	-25.18	20231129	7430	77.93	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
133	20231206	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-160	5	-1.19	802458660	61155	62.17	13390	13390	12720	17400	9380	13390	13121.71	0.68	0	7993	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1073	400.91	2.12	12	0.75	33.00	6239.00	17670	20231129	-25.13	7430	20231023	78.06	17670	-25.13	20231129	7430	78.06	20231023	17670	-25.13	20231129	7430	78.06	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
134	20231206	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-120	5	-0.90	709207240	54081	54.98	13390	13390	12720	17400	9380	13390	13113.79	0.68	0	7969	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1076	402.12	2.13	12	0.67	33.00	6239.00	17670	20231129	-24.90	7430	20231023	78.60	17670	-24.90	20231129	7430	78.60	20231023	17670	-24.90	20231129	7430	78.60	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
135	20231206	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-200	5	-1.49	604447090	46168	46.94	13390	13390	12720	17400	9380	13390	13092.33	0.68	0	3941	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1070	399.70	2.11	12	0.57	33.00	6239.00	17670	20231129	-25.35	7430	20231023	77.52	17670	-25.35	20231129	7430	77.52	20231023	17670	-25.35	20231129	7430	77.52	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
136	20231206	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-300	5	-2.24	502555210	38419	39.06	13390	13390	12720	17400	9380	13390	13080.89	0.68	0	3280	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1061	396.67	2.10	12	0.47	33.00	6239.00	17670	20231129	-25.92	7430	20231023	76.18	17670	-25.92	20231129	7430	76.18	20231023	17670	-25.92	20231129	7430	76.18	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
137	20231206	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-410	5	-3.06	135552190	10300	10.47	13390	13390	12850	17400	9380	13390	13160.38	0.68	0	-2594	14670	14030	13650	13010	12630	13840	12820	41	4010	500	8560	10	1	8108834	1053	393.33	2.08	12	0.13	33.00	6239.00	17670	20231129	-26.54	7430	20231023	74.70	17670	-26.54	20231129	7430	74.70	20231023	17670	-26.54	20231129	7430	74.70	20231023	1.73	N	191420	500	40 억		54853	N	N	0	N	00	N
138	20231205	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-150	5	-1.11	1340273130	97754	70.19	13540	14290	13270	17600	9480	13540	13711.93	0.58	0	6980	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1086	405.76	2.15	12	1.21	33.00	6239.00	17670	20231129	-24.22	7430	20231023	80.22	17670	-24.22	20231129	7430	80.22	20231023	17670	-24.22	20231129	7430	80.22	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
139	20231205	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-150	5	-1.11	1253309410	91281	65.54	13540	14290	13270	17600	9480	13540	13730.23	0.58	0	5851	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1086	405.76	2.15	12	1.13	33.00	6239.00	17670	20231129	-24.22	7430	20231023	80.22	17670	-24.22	20231129	7430	80.22	20231023	17670	-24.22	20231129	7430	80.22	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
140	20231205	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	110	2	0.81	984465530	71350	51.23	13540	14290	13400	17600	9480	13540	13797.69	0.58	0	3840	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1107	413.64	2.19	12	0.88	33.00	6239.00	17670	20231129	-22.75	7430	20231023	83.71	17670	-22.75	20231129	7430	83.71	20231023	17670	-22.75	20231129	7430	83.71	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
141	20231205	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	210	2	1.55	912375030	66090	47.45	13540	14290	13400	17600	9480	13540	13805.04	0.58	0	3050	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1115	416.67	2.20	12	0.82	33.00	6239.00	17670	20231129	-22.18	7430	20231023	85.06	17670	-22.18	20231129	7430	85.06	20231023	17670	-22.18	20231129	7430	85.06	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
142	20231205	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	110	2	0.81	813718620	58876	42.27	13540	14290	13400	17600	9480	13540	13820.89	0.58	0	173	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1107	413.64	2.19	12	0.73	33.00	6239.00	17670	20231129	-22.75	7430	20231023	83.71	17670	-22.75	20231129	7430	83.71	20231023	17670	-22.75	20231129	7430	83.71	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
143	20231205	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	400	2	2.95	681466580	49299	35.40	13540	14290	13400	17600	9480	13540	13823.13	0.58	0	1940	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1130	422.42	2.23	12	0.61	33.00	6239.00	17670	20231129	-21.11	7430	20231023	87.62	17670	-21.11	20231129	7430	87.62	20231023	17670	-21.11	20231129	7430	87.62	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
144	20231205	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	10	2	0.07	304770520	22342	16.04	13540	13910	13400	17600	9480	13540	13641.15	0.58	0	280	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1099	410.61	2.17	12	0.28	33.00	6239.00	17670	20231129	-23.32	7430	20231023	82.37	17670	-23.32	20231129	7430	82.37	20231023	17670	-23.32	20231129	7430	82.37	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
145	20231205	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	260	2	1.92	86476230	6365	4.57	13540	13800	13400	17600	9480	13540	13586.21	0.58	0	412	15286	14412	13976	13102	12666	14195	12885	41	4060	500	8660	10	1	8108834	1119	418.18	2.21	12	0.08	33.00	6239.00	17670	20231129	-21.90	7430	20231023	85.73	17670	-21.90	20231129	7430	85.73	20231023	17670	-21.90	20231129	7430	85.73	20231023	1.91	N	191420	500	40 억		47274	N	N	0	N	00	N
146	20231204	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-1000	5	-6.88	1940939400	138118	26.56	14200	14850	13540	18900	10180	14540	14053.34	0.65	0	-5184	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1098	410.30	2.17	12	1.70	33.00	6239.00	17670	20231129	-23.37	7430	20231023	82.23	17670	-23.37	20231129	7430	82.23	20231023	17670	-23.37	20231129	7430	82.23	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
147	20231204	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-930	5	-6.40	1850347940	131439	25.28	14200	14850	13560	18900	10180	14540	14077.54	0.65	0	-4366	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1104	412.42	2.18	12	1.62	33.00	6239.00	17670	20231129	-22.98	7430	20231023	83.18	17670	-22.98	20231129	7430	83.18	20231023	17670	-22.98	20231129	7430	83.18	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
148	20231204	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-820	5	-5.64	1643275960	116259	22.36	14200	14850	13720	18900	10180	14540	14134.54	0.65	0	-1725	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1113	415.76	2.20	12	1.43	33.00	6239.00	17670	20231129	-22.35	7430	20231023	84.66	17670	-22.35	20231129	7430	84.66	20231023	17670	-22.35	20231129	7430	84.66	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
149	20231204	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-570	5	-3.92	1556563490	109973	21.15	14200	14850	13720	18900	10180	14540	14153.98	0.65	0	-891	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1133	423.33	2.24	12	1.36	33.00	6239.00	17670	20231129	-20.94	7430	20231023	88.02	17670	-20.94	20231129	7430	88.02	20231023	17670	-20.94	20231129	7430	88.02	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
150	20231204	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-690	5	-4.75	1419762000	100065	19.24	14200	14850	13740	18900	10180	14540	14188.32	0.65	0	-4097	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1123	419.70	2.22	12	1.23	33.00	6239.00	17670	20231129	-21.62	7430	20231023	86.41	17670	-21.62	20231129	7430	86.41	20231023	17670	-21.62	20231129	7430	86.41	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
151	20231204	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-530	5	-3.65	911457740	63438	12.20	14200	14850	14000	18900	10180	14540	14367.64	0.65	0	-6976	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1136	424.55	2.25	12	0.78	33.00	6239.00	17670	20231129	-20.71	7430	20231023	88.56	17670	-20.71	20231129	7430	88.56	20231023	17670	-20.71	20231129	7430	88.56	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
152	20231204	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-340	5	-2.34	694987330	48061	9.24	14200	14850	14150	18900	10180	14540	14460.49	0.65	0	-4213	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1151	430.30	2.28	12	0.59	33.00	6239.00	17670	20231129	-19.64	7430	20231023	91.12	17670	-19.64	20231129	7430	91.12	20231023	17670	-19.64	20231129	7430	91.12	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
153	20231204	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	60	2	0.41	162111820	11271	2.17	14200	14850	14150	18900	10180	14540	14382.80	0.65	0	1586	17820	16180	15030	13390	12240	17000	14210	41	4360	500	9300	10	1	8108834	1184	442.42	2.34	12	0.14	33.00	6239.00	17670	20231129	-17.37	7430	20231023	96.50	17670	-17.37	20231129	7430	96.50	20231023	17670	-17.37	20231129	7430	96.50	20231023	1.91	N	191420	500	40 억		52335	N	N	0	N	00	N
154	20231201	160750	54	100.00	KOSDAQ		제약	N	N	N	N		N	14540	40	2	0.28	7834948410	517196	201.53	14050	16670	13880	18850	10150	14500	15149.48	0.79	0	-11546	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1179	440.61	2.33	12	6.38	33.00	6239.00	17670	20231129	-17.71	7430	20231023	95.69	17670	-17.71	20231129	7430	95.69	20231023	17670	-17.71	20231129	7430	95.69	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
155	20231201	150748	54	100.00	KOSDAQ		제약	N	N	N	N		N	14760	260	2	1.79	7708692310	508554	198.16	14050	16670	13880	18850	10150	14500	15158.10	0.79	0	-11140	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1197	447.27	2.37	12	6.27	33.00	6239.00	17670	20231129	-16.47	7430	20231023	98.65	17670	-16.47	20231129	7430	98.65	20231023	17670	-16.47	20231129	7430	98.65	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
156	20231201	140748	54	100.00	KOSDAQ		제약	N	N	N	N		N	14650	150	2	1.03	7462494240	491808	191.63	14050	16670	13880	18850	10150	14500	15173.64	0.79	0	-13565	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1188	443.94	2.35	12	6.07	33.00	6239.00	17670	20231129	-17.09	7430	20231023	97.17	17670	-17.09	20231129	7430	97.17	20231023	17670	-17.09	20231129	7430	97.17	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
157	20231201	130750	54	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-90	5	-0.62	6905015080	453782	176.82	14050	16670	13880	18850	10150	14500	15216.64	0.79	0	-13041	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1168	436.67	2.31	12	5.60	33.00	6239.00	17670	20231129	-18.45	7430	20231023	93.94	17670	-18.45	20231129	7430	93.94	20231023	17670	-18.45	20231129	7430	93.94	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
158	20231201	120755	54	100.00	KOSDAQ		제약	N	N	N	N		N	15340	840	2	5.79	2661844810	182528	71.12	14050	15370	13880	18850	10150	14500	14583.23	0.79	0	13402	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1244	464.85	2.46	12	2.25	33.00	6239.00	17670	20231129	-13.19	7430	20231023	106.46	17670	-13.19	20231129	7430	106.46	20231023	17670	-13.19	20231129	7430	106.46	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
159	20231201	110751	54	100.00	KOSDAQ		제약	N	N	N	N		N	14570	70	2	0.48	1748009540	121495	47.34	14050	14810	13880	18850	10150	14500	14387.47	0.79	0	10948	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1181	441.52	2.34	12	1.50	33.00	6239.00	17670	20231129	-17.54	7430	20231023	96.10	17670	-17.54	20231129	7430	96.10	20231023	17670	-17.54	20231129	7430	96.10	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
160	20231201	100756	54	100.00	KOSDAQ		제약	N	N	N	N		N	14520	20	2	0.14	1492890070	104072	40.55	14050	14810	13880	18850	10150	14500	14344.73	0.79	0	13780	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1177	440.00	2.33	12	1.28	33.00	6239.00	17670	20231129	-17.83	7430	20231023	95.42	17670	-17.83	20231129	7430	95.42	20231023	17670	-17.83	20231129	7430	95.42	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N
161	20231201	090747	54	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-490	5	-3.38	344905730	24510	9.55	14050	14370	14000	18850	10150	14500	14071.46	0.79	0	1165	15726	15112	14806	14192	13886	14960	14040	41	4350	500	9280	10	1	8108834	1136	424.55	2.25	12	0.30	33.00	6239.00	17670	20231129	-20.71	7430	20231023	88.56	17670	-20.71	20231129	7430	88.56	20231023	17670	-20.71	20231129	7430	88.56	20231023	1.66	N	191420	500	40 억		63894	N	N	0	N	01	N