KissMeData/042520/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	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
3	20231229	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
4	20231229	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
5	20231229	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
6	20231229	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
7	20231229	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
8	20231229	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
9	20231229	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541739360	37123	46.67	14610	14680	14450	18940	10200	14570	14592.91	2.96	6819	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		401037	N	N	0	N	00	N
10	20231228	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	110	2	0.75	541323970	37095	46.64	14610	14680	14450	18940	10200	14570	14592.91	2.91	0	6789	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1986	-7.72	3.24	09	0.27	-1902.00	4536.00	29700	20230717	-50.57	9680	20221223	51.65	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9680	51.65	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
11	20231228	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	100	2	0.69	504507960	34585	43.48	14610	14680	14450	18940	10200	14570	14587.48	2.91	0	6260	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1984	-7.71	3.23	09	0.26	-1902.00	4536.00	29700	20230717	-50.61	9680	20221223	51.55	29700	-50.61	20230717	9680	51.55	20230102	29700	-50.61	20230717	9680	51.55	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
12	20231228	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	80	2	0.55	443296530	30403	38.22	14610	14680	14450	18940	10200	14570	14580.68	2.91	0	5387	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1982	-7.70	3.23	09	0.22	-1902.00	4536.00	29700	20230717	-50.67	9680	20221223	51.34	29700	-50.67	20230717	9680	51.34	20230102	29700	-50.67	20230717	9680	51.34	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
13	20231228	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	10	2	0.07	377783390	25921	32.59	14610	14680	14450	18940	10200	14570	14574.41	2.91	0	3892	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1972	-7.67	3.21	09	0.19	-1902.00	4536.00	29700	20230717	-50.91	9680	20221223	50.62	29700	-50.91	20230717	9680	50.62	20230102	29700	-50.91	20230717	9680	50.62	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
14	20231228	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	100	2	0.69	269127470	18478	23.23	14610	14680	14450	18940	10200	14570	14564.75	2.91	0	2495	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1984	-7.71	3.23	09	0.14	-1902.00	4536.00	29700	20230717	-50.61	9680	20221223	51.55	29700	-50.61	20230717	9680	51.55	20230102	29700	-50.61	20230717	9680	51.55	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
15	20231228	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	80	2	0.55	235623680	16190	20.35	14610	14680	14450	18940	10200	14570	14553.66	2.91	0	2289	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1982	-7.70	3.23	09	0.12	-1902.00	4536.00	29700	20230717	-50.67	9680	20221223	51.34	29700	-50.67	20230717	9680	51.34	20230102	29700	-50.67	20230717	9680	51.34	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
16	20231228	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-60	5	-0.41	158848050	10939	13.75	14610	14610	14450	18940	10200	14570	14521.26	2.91	0	310	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1963	-7.63	3.20	09	0.08	-1902.00	4536.00	29700	20230717	-51.14	9680	20221223	49.90	29700	-51.14	20230717	9680	49.90	20230102	29700	-51.14	20230717	9680	49.90	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
17	20231228	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-60	5	-0.41	35050360	2411	3.03	14610	14610	14450	18940	10200	14570	14537.69	2.91	0	-1925	15430	15000	14750	14320	14070	14875	14195	68	4370	500	9320	10	1	13526367	1963	-7.63	3.20	09	0.02	-1902.00	4536.00	29700	20230717	-51.14	9680	20221223	49.90	29700	-51.14	20230717	9680	49.90	20230102	29700	-51.14	20230717	9680	49.90	20230102	0.31	N	042520	500	67 억		394218	N	N	0	N	00	N
18	20231227	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	20	2	0.14	1180734040	79408	92.27	14800	15180	14500	18910	10190	14550	14869.25	2.82	0	12670	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	1971	-7.66	3.21	09	0.59	-1902.00	4536.00	29700	20230717	-50.94	9680	20221223	50.52	29700	-50.94	20230717	9680	50.52	20230102	29700	-50.94	20230717	9680	50.52	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
19	20231227	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	40	2	0.27	1144838110	76941	89.40	14800	15180	14500	18910	10190	14550	14879.43	2.82	0	12644	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	1973	-7.67	3.22	09	0.57	-1902.00	4536.00	29700	20230717	-50.88	9680	20221223	50.72	29700	-50.88	20230717	9680	50.72	20230102	29700	-50.88	20230717	9680	50.72	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
20	20231227	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	100	2	0.69	987525700	66158	76.87	14800	15180	14550	18910	10190	14550	14926.78	2.82	0	13009	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	1982	-7.70	3.23	09	0.49	-1902.00	4536.00	29700	20230717	-50.67	9680	20221223	51.34	29700	-50.67	20230717	9680	51.34	20230102	29700	-50.67	20230717	9680	51.34	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
21	20231227	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	250	2	1.72	835605460	55824	64.86	14800	15180	14550	18910	10190	14550	14968.57	2.82	0	12231	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	2002	-7.78	3.26	09	0.41	-1902.00	4536.00	29700	20230717	-50.17	9680	20221223	52.89	29700	-50.17	20230717	9680	52.89	20230102	29700	-50.17	20230717	9680	52.89	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
22	20231227	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	470	2	3.23	706615330	47166	54.80	14800	15180	14550	18910	10190	14550	14981.46	2.82	0	15072	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	2032	-7.90	3.31	09	0.35	-1902.00	4536.00	29700	20230717	-49.43	9680	20221223	55.17	29700	-49.43	20230717	9680	55.17	20230102	29700	-49.43	20230717	9680	55.17	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
23	20231227	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	610	2	4.19	633695300	42306	49.16	14800	15180	14550	18910	10190	14550	14978.85	2.82	0	15499	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	2051	-7.97	3.34	09	0.31	-1902.00	4536.00	29700	20230717	-48.96	9680	20221223	56.61	29700	-48.96	20230717	9680	56.61	20230102	29700	-48.96	20230717	9680	56.61	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
24	20231227	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	420	2	2.89	292095980	19629	22.81	14800	15090	14550	18910	10190	14550	14880.84	2.82	0	6902	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	2025	-7.87	3.30	09	0.15	-1902.00	4536.00	29700	20230717	-49.60	9680	20221223	54.65	29700	-49.60	20230717	9680	54.65	20230102	29700	-49.60	20230717	9680	54.65	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
25	20231227	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	240	2	1.65	7669950	519	0.60	14800	14840	14600	18910	10190	14550	14778.32	2.82	0	-20	15496	15022	14786	14312	14076	14905	14195	68	4360	500	9310	10	1	13526367	2001	-7.78	3.26	09	0.00	-1902.00	4536.00	29700	20230717	-50.20	9680	20221223	52.79	29700	-50.20	20230717	9680	52.79	20230102	29700	-50.20	20230717	9680	52.79	20230102	0.27	N	042520	500	67 억		381749	N	N	0	N	00	N
26	20231226	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	-480	5	-3.19	1261530670	85561	91.12	15260	15260	14550	19530	10530	15030	14744.28	3.11	0	-39124	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	1968	-7.65	3.21	09	0.63	-1902.00	4536.00	29700	20230717	-51.01	9680	20221223	50.31	29700	-51.01	20230717	9680	50.31	20230102	29700	-51.01	20230717	9680	50.31	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
27	20231226	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14610	-420	5	-2.79	1159307340	78549	83.66	15260	15260	14550	19530	10530	15030	14759.03	3.11	0	-35765	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	1976	-7.68	3.22	09	0.58	-1902.00	4536.00	29700	20230717	-50.81	9680	20221223	50.93	29700	-50.81	20230717	9680	50.93	20230102	29700	-50.81	20230717	9680	50.93	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
28	20231226	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-330	5	-2.20	928491640	62784	66.87	15260	15260	14630	19530	10530	15030	14788.67	3.11	0	-24997	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	1988	-7.73	3.24	09	0.46	-1902.00	4536.00	29700	20230717	-50.51	9680	20221223	51.86	29700	-50.51	20230717	9680	51.86	20230102	29700	-50.51	20230717	9680	51.86	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
29	20231226	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	-320	5	-2.13	855480580	57819	61.58	15260	15260	14630	19530	10530	15030	14795.84	3.11	0	-21379	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	1990	-7.73	3.24	09	0.43	-1902.00	4536.00	29700	20230717	-50.47	9680	20221223	51.96	29700	-50.47	20230717	9680	51.96	20230102	29700	-50.47	20230717	9680	51.96	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
30	20231226	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-240	5	-1.60	748545410	50575	53.86	15260	15260	14630	19530	10530	15030	14800.70	3.11	0	-17509	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	2001	-7.78	3.26	09	0.37	-1902.00	4536.00	29700	20230717	-50.20	9680	20221223	52.79	29700	-50.20	20230717	9680	52.79	20230102	29700	-50.20	20230717	9680	52.79	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
31	20231226	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-230	5	-1.53	585487670	39581	42.15	15260	15260	14630	19530	10530	15030	14792.14	3.11	0	-13307	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	2002	-7.78	3.26	09	0.29	-1902.00	4536.00	29700	20230717	-50.17	9680	20221223	52.89	29700	-50.17	20230717	9680	52.89	20230102	29700	-50.17	20230717	9680	52.89	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
32	20231226	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-280	5	-1.86	456474980	30863	32.87	15260	15260	14630	19530	10530	15030	14790.36	3.11	0	-14224	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	1995	-7.75	3.25	09	0.23	-1902.00	4536.00	29700	20230717	-50.34	9680	20221223	52.38	29700	-50.34	20230717	9680	52.38	20230102	29700	-50.34	20230717	9680	52.38	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
33	20231226	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-230	5	-1.53	92133070	6143	6.54	15260	15260	14800	19530	10530	15030	14998.06	3.11	0	-2591	15670	15350	14780	14460	13890	15510	14620	68	4500	500	9610	10	1	13526367	2002	-7.78	3.26	09	0.05	-1902.00	4536.00	29700	20230717	-50.17	9680	20221223	52.89	29700	-50.17	20230717	9680	52.89	20230102	29700	-50.17	20230717	9680	52.89	20230102	0.28	N	042520	500	67 억		421014	N	N	0	N	00	N
34	20231222	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	560	2	3.87	1377655090	93208	104.77	14520	15100	14210	18810	10130	14470	14780.26	3.14	0	-4020	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	2033	24.72	3.00	09	0.69	608.00	5017.00	29700	20230717	-49.39	9650	20221220	55.75	29700	-49.39	20230717	9680	55.27	20230102	29700	-49.39	20230717	9680	55.27	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
35	20231222	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	530	2	3.66	1243480400	84258	94.71	14520	15100	14210	18810	10130	14470	14758.01	3.14	0	-2480	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	2029	24.67	2.99	09	0.62	608.00	5017.00	29700	20230717	-49.49	9650	20221220	55.44	29700	-49.49	20230717	9680	54.96	20230102	29700	-49.49	20230717	9680	54.96	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
36	20231222	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	510	2	3.52	948433650	64603	72.61	14520	15000	14210	18810	10130	14470	14680.95	3.14	0	1265	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	2026	24.64	2.99	09	0.48	608.00	5017.00	29700	20230717	-49.56	9650	20221220	55.23	29700	-49.56	20230717	9680	54.75	20230102	29700	-49.56	20230717	9680	54.75	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
37	20231222	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	420	2	2.90	757041420	51767	58.19	14520	15000	14210	18810	10130	14470	14624.02	3.14	0	-1425	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	2014	24.49	2.97	09	0.38	608.00	5017.00	29700	20230717	-49.87	9650	20221220	54.30	29700	-49.87	20230717	9680	53.82	20230102	29700	-49.87	20230717	9680	53.82	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
38	20231222	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	350	2	2.42	550365380	37882	42.58	14520	14820	14210	18810	10130	14470	14528.41	3.14	0	-122	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	2005	24.38	2.95	09	0.28	608.00	5017.00	29700	20230717	-50.10	9650	20221220	53.58	29700	-50.10	20230717	9680	53.10	20230102	29700	-50.10	20230717	9680	53.10	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
39	20231222	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	70	2	0.48	339678160	23546	26.47	14520	14730	14210	18810	10130	14470	14426.15	3.14	0	-2659	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	1967	23.91	2.90	09	0.17	608.00	5017.00	29700	20230717	-51.04	9650	20221220	50.67	29700	-51.04	20230717	9680	50.21	20230102	29700	-51.04	20230717	9680	50.21	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
40	20231222	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-50	5	-0.35	263242880	18274	20.54	14520	14730	14210	18810	10130	14470	14405.32	3.14	0	-2494	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	1951	23.72	2.87	09	0.14	608.00	5017.00	29700	20230717	-51.45	9650	20221220	49.43	29700	-51.45	20230717	9680	48.97	20230102	29700	-51.45	20230717	9680	48.97	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
41	20231222	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	240	2	1.66	14613680	999	1.12	14520	14730	14520	18810	10130	14470	14628.31	3.14	0	-653	15036	14752	14406	14122	13776	14580	13950	68	4340	500	9260	10	1	13526367	1990	24.19	2.93	09	0.01	608.00	5017.00	29700	20230717	-50.47	9650	20221220	52.44	29700	-50.47	20230717	9680	51.96	20230102	29700	-50.47	20230717	9680	51.96	20221223	0.22	N	042520	500	67 억		424602	N	N	0	N	00	N
42	20231221	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-220	5	-1.50	1272979860	88856	58.20	14690	14690	14060	19090	10290	14690	14326.22	3.22	0	-12088	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1957	23.80	2.88	09	0.66	608.00	5017.00	29700	20230717	-51.28	9650	20221220	49.95	29700	-51.28	20230717	9680	49.48	20230102	29700	-51.28	20230717	9680	49.48	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
43	20231221	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-220	5	-1.50	1213116010	84714	55.49	14690	14690	14060	19090	10290	14690	14320.13	3.22	0	-11213	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1957	23.80	2.88	09	0.63	608.00	5017.00	29700	20230717	-51.28	9650	20221220	49.95	29700	-51.28	20230717	9680	49.48	20230102	29700	-51.28	20230717	9680	49.48	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
44	20231221	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	-380	5	-2.59	1129661980	78923	51.70	14690	14690	14060	19090	10290	14690	14313.47	3.22	0	-8840	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1936	23.54	2.85	09	0.58	608.00	5017.00	29700	20230717	-51.82	9650	20221220	48.29	29700	-51.82	20230717	9680	47.83	20230102	29700	-51.82	20230717	9680	47.83	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
45	20231221	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-390	5	-2.65	1069584450	74730	48.95	14690	14690	14060	19090	10290	14690	14312.65	3.22	0	-8385	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1934	23.52	2.85	09	0.55	608.00	5017.00	29700	20230717	-51.85	9650	20221220	48.19	29700	-51.85	20230717	9680	47.73	20230102	29700	-51.85	20230717	9680	47.73	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
46	20231221	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	-380	5	-2.59	1030020250	71972	47.14	14690	14690	14060	19090	10290	14690	14311.40	3.22	0	-8298	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1936	23.54	2.85	09	0.53	608.00	5017.00	29700	20230717	-51.82	9650	20221220	48.29	29700	-51.82	20230717	9680	47.83	20230102	29700	-51.82	20230717	9680	47.83	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
47	20231221	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-550	5	-3.74	791239980	55301	36.22	14690	14690	14060	19090	10290	14690	14307.87	3.22	0	-17381	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1913	23.26	2.82	09	0.41	608.00	5017.00	29700	20230717	-52.39	9650	20221220	46.53	29700	-52.39	20230717	9680	46.07	20230102	29700	-52.39	20230717	9680	46.07	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
48	20231221	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-400	5	-2.72	434477740	30144	19.75	14690	14690	14250	19090	10290	14690	14413.40	3.22	0	-9402	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1933	23.50	2.85	09	0.22	608.00	5017.00	29700	20230717	-51.89	9650	20221220	48.08	29700	-51.89	20230717	9680	47.62	20230102	29700	-51.89	20230717	9680	47.62	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
49	20231221	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-200	5	-1.36	62526710	4289	2.81	14690	14690	14440	19090	10290	14690	14578.36	3.22	0	-2191	15750	15220	14420	13890	13090	15485	14155	68	4400	500	9400	10	1	13526367	1960	23.83	2.89	09	0.03	608.00	5017.00	29700	20230717	-51.21	9650	20221220	50.16	29700	-51.21	20230717	9680	49.69	20230102	29700	-51.21	20230717	9680	49.69	20221223	0.22	N	042520	500	67 억		435433	N	N	0	N	00	N
50	20231220	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	1080	2	7.94	2204432580	152002	388.86	13620	14950	13620	17690	9530	13610	14502.64	3.18	0	7300	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1987	24.16	2.93	09	1.12	608.00	5017.00	29700	20230717	-50.54	9450	20221216	55.45	29700	-50.54	20230717	9680	51.76	20230102	29700	-50.54	20230717	9650	52.23	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
51	20231220	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	970	2	7.13	2049565610	141422	361.79	13620	14950	13620	17690	9530	13610	14492.55	3.18	0	7021	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1972	23.98	2.91	09	1.05	608.00	5017.00	29700	20230717	-50.91	9450	20221216	54.29	29700	-50.91	20230717	9680	50.62	20230102	29700	-50.91	20230717	9650	51.09	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
52	20231220	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	14610	1000	2	7.35	1939491150	133857	342.44	13620	14950	13620	17690	9530	13610	14489.28	3.18	0	9306	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1976	24.03	2.91	09	0.99	608.00	5017.00	29700	20230717	-50.81	9450	20221216	54.60	29700	-50.81	20230717	9680	50.93	20230102	29700	-50.81	20230717	9650	51.40	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
53	20231220	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	1140	2	8.38	1823436580	125945	322.20	13620	14950	13620	17690	9530	13610	14478.04	3.18	0	12129	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1995	24.26	2.94	09	0.93	608.00	5017.00	29700	20230717	-50.34	9450	20221216	56.08	29700	-50.34	20230717	9680	52.38	20230102	29700	-50.34	20230717	9650	52.85	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
54	20231220	120447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	1070	2	7.86	1638596210	113399	290.10	13620	14950	13620	17690	9530	13610	14449.83	3.18	0	13902	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1986	24.14	2.93	09	0.84	608.00	5017.00	29700	20230717	-50.57	9450	20221216	55.34	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9650	52.12	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
55	20231220	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	730	2	5.36	796595970	56111	143.55	13620	14400	13620	17690	9530	13610	14196.79	3.18	0	14318	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1940	23.59	2.86	09	0.41	608.00	5017.00	29700	20230717	-51.72	9450	20221216	51.75	29700	-51.72	20230717	9680	48.14	20230102	29700	-51.72	20230717	9650	48.60	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
56	20231220	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	690	2	5.07	539928680	38138	97.57	13620	14400	13620	17690	9530	13610	14157.24	3.18	0	10998	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1934	23.52	2.85	09	0.28	608.00	5017.00	29700	20230717	-51.85	9450	20221216	51.32	29700	-51.85	20230717	9680	47.73	20230102	29700	-51.85	20230717	9650	48.19	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
57	20231220	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	210	2	1.54	10916250	800	2.05	13620	13850	13620	17690	9530	13610	13645.31	3.18	0	440	13856	13732	13656	13532	13456	13795	13595	68	4080	500	8710	10	1	13526367	1869	22.73	2.75	09	0.01	608.00	5017.00	29700	20230717	-53.47	9450	20221216	46.24	29700	-53.47	20230717	9680	42.77	20230102	29700	-53.47	20230717	9650	43.21	20221220	0.22	N	042520	500	67 억		429661	N	N	3	N	00	N
58	20231219	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-210	5	-1.52	533466190	39079	76.77	13600	13780	13580	17960	9680	13820	13650.98	3.16	0	2853	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1841	22.38	2.71	09	0.29	608.00	5017.00	29700	20230717	-54.18	9450	20221216	44.02	29700	-54.18	20230717	9680	40.60	20230102	29700	-54.18	20230717	9650	41.04	20221220	0.22	N	042520	500	67 억		426793	N	N	3	N	00	N
59	20231219	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-160	5	-1.16	461724770	33816	66.43	13600	13780	13580	17960	9680	13820	13654.03	3.16	0	2983	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1848	22.47	2.72	09	0.25	608.00	5017.00	29700	20230717	-54.01	9450	20221216	44.55	29700	-54.01	20230717	9680	41.12	20230102	29700	-54.01	20230717	9650	41.55	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
60	20231219	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-150	5	-1.09	381111550	27908	54.82	13600	13780	13580	17960	9680	13820	13656.00	3.16	0	3048	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1849	22.48	2.72	09	0.21	608.00	5017.00	29700	20230717	-53.97	9450	20221216	44.66	29700	-53.97	20230717	9680	41.22	20230102	29700	-53.97	20230717	9650	41.66	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
61	20231219	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-160	5	-1.16	344605310	25236	49.57	13600	13780	13580	17960	9680	13820	13655.31	3.16	0	3540	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1848	22.47	2.72	09	0.19	608.00	5017.00	29700	20230717	-54.01	9450	20221216	44.55	29700	-54.01	20230717	9680	41.12	20230102	29700	-54.01	20230717	9650	41.55	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
62	20231219	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-140	5	-1.01	294852120	21594	42.42	13600	13780	13580	17960	9680	13820	13654.35	3.16	0	4832	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1850	22.50	2.73	09	0.16	608.00	5017.00	29700	20230717	-53.94	9450	20221216	44.76	29700	-53.94	20230717	9680	41.32	20230102	29700	-53.94	20230717	9650	41.76	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
63	20231219	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-140	5	-1.01	262617800	19237	37.79	13600	13780	13580	17960	9680	13820	13651.70	3.16	0	4561	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1850	22.50	2.73	09	0.14	608.00	5017.00	29700	20230717	-53.94	9450	20221216	44.76	29700	-53.94	20230717	9680	41.32	20230102	29700	-53.94	20230717	9650	41.76	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
64	20231219	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-130	5	-0.94	221843360	16259	31.94	13600	13780	13580	17960	9680	13820	13644.34	3.16	0	4485	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1852	22.52	2.73	09	0.12	608.00	5017.00	29700	20230717	-53.91	9450	20221216	44.87	29700	-53.91	20230717	9680	41.43	20230102	29700	-53.91	20230717	9650	41.87	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
65	20231219	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-40	5	-0.29	9956210	731	1.44	13600	13780	13600	17960	9680	13820	13619.99	3.16	0	151	14726	14272	13906	13452	13086	14500	13680	68	4140	500	8840	10	1	13526367	1864	22.66	2.75	09	0.01	608.00	5017.00	29700	20230717	-53.60	9450	20221216	45.82	29700	-53.60	20230717	9680	42.36	20230102	29700	-53.60	20230717	9650	42.80	20221220	0.22	N	042520	500	67 억		426793	N	N	0	N	00	N
66	20231218	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	10	2	0.07	705381720	50903	184.61	13710	14360	13540	17950	9670	13810	13857.42	3.15	0	1139	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1869	22.73	2.75	09	0.38	608.00	5017.00	29700	20230717	-53.47	9450	20221216	46.24	29700	-53.47	20230717	9680	42.77	20230102	29700	-53.47	20230717	9650	43.21	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
67	20231218	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	10	2	0.07	677016060	48851	177.17	13710	14360	13540	17950	9670	13810	13858.80	3.15	0	1505	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1869	22.73	2.75	09	0.36	608.00	5017.00	29700	20230717	-53.47	9450	20221216	46.24	29700	-53.47	20230717	9680	42.77	20230102	29700	-53.47	20230717	9650	43.21	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
68	20231218	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	120	2	0.87	624666220	45072	163.46	13710	14360	13540	17950	9670	13810	13859.30	3.15	0	2619	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1884	22.91	2.78	09	0.33	608.00	5017.00	29700	20230717	-53.10	9450	20221216	47.41	29700	-53.10	20230717	9680	43.90	20230102	29700	-53.10	20230717	9650	44.35	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
69	20231218	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	60	2	0.43	577426490	41673	151.14	13710	14360	13540	17950	9670	13810	13856.13	3.15	0	3426	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1876	22.81	2.76	09	0.31	608.00	5017.00	29700	20230717	-53.30	9450	20221216	46.77	29700	-53.30	20230717	9680	43.29	20230102	29700	-53.30	20230717	9650	43.73	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
70	20231218	120443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	90	2	0.65	536604820	38723	140.44	13710	14360	13540	17950	9670	13810	13857.52	3.15	0	3377	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1880	22.86	2.77	09	0.29	608.00	5017.00	29700	20230717	-53.20	9450	20221216	47.09	29700	-53.20	20230717	9680	43.60	20230102	29700	-53.20	20230717	9650	44.04	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
71	20231218	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	150	2	1.09	486259950	35117	127.36	13710	14360	13540	17950	9670	13810	13846.85	3.15	0	4114	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1888	22.96	2.78	09	0.26	608.00	5017.00	29700	20230717	-53.00	9450	20221216	47.72	29700	-53.00	20230717	9680	44.21	20230102	29700	-53.00	20230717	9650	44.66	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
72	20231218	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	70	2	0.51	252404230	18446	66.90	13710	13890	13540	17950	9670	13810	13683.41	3.15	0	6024	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1877	22.83	2.77	09	0.14	608.00	5017.00	29700	20230717	-53.27	9450	20221216	46.88	29700	-53.27	20230717	9680	43.39	20230102	29700	-53.27	20230717	9650	43.83	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
73	20231218	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-100	5	-0.72	95374290	7003	25.40	13710	13710	13540	17950	9670	13810	13619.06	3.15	0	331	14150	13980	13820	13650	13490	13900	13570	68	4140	500	8830	10	1	13526367	1854	22.55	2.73	09	0.05	608.00	5017.00	29700	20230717	-53.84	9450	20221216	45.08	29700	-53.84	20230717	9680	41.63	20230102	29700	-53.84	20230717	9650	42.07	20221220	0.21	N	042520	500	67 억		425848	N	N	0	N	00	N
74	20231215	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	130	2	0.95	378833480	27541	76.16	13980	13990	13660	17780	9580	13680	13755.26	3.20	0	-7269	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1868	22.71	2.75	09	0.20	608.00	5017.00	29700	20230717	-53.50	9450	20221216	46.14	29700	-53.50	20230717	9680	42.67	20230102	29700	-53.50	20230717	9450	46.14	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
75	20231215	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	20	2	0.15	350269690	25465	70.42	13980	13990	13660	17780	9580	13680	13754.95	3.20	0	-7111	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1853	22.53	2.73	09	0.19	608.00	5017.00	29700	20230717	-53.87	9450	20221216	44.97	29700	-53.87	20230717	9680	41.53	20230102	29700	-53.87	20230717	9450	44.97	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
76	20231215	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	10	2	0.07	319413910	23210	64.19	13980	13990	13660	17780	9580	13680	13761.91	3.20	0	-5488	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1852	22.52	2.73	09	0.17	608.00	5017.00	29700	20230717	-53.91	9450	20221216	44.87	29700	-53.91	20230717	9680	41.43	20230102	29700	-53.91	20230717	9450	44.87	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
77	20231215	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	70	2	0.51	240824230	17478	48.33	13980	13990	13660	17780	9580	13680	13778.71	3.20	0	-1334	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1860	22.62	2.74	09	0.13	608.00	5017.00	29700	20230717	-53.70	9450	20221216	45.50	29700	-53.70	20230717	9680	42.05	20230102	29700	-53.70	20230717	9450	45.50	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
78	20231215	120443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	50	2	0.37	207919860	15084	41.71	13980	13990	13660	17780	9580	13680	13784.13	3.20	0	-1402	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1857	22.58	2.74	09	0.11	608.00	5017.00	29700	20230717	-53.77	9450	20221216	45.29	29700	-53.77	20230717	9680	41.84	20230102	29700	-53.77	20230717	9450	45.29	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
79	20231215	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	180	2	1.32	159944840	11597	32.07	13980	13990	13660	17780	9580	13680	13791.92	3.20	0	-1388	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1875	22.80	2.76	09	0.09	608.00	5017.00	29700	20230717	-53.33	9450	20221216	46.67	29700	-53.33	20230717	9680	43.18	20230102	29700	-53.33	20230717	9450	46.67	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
80	20231215	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	120	2	0.88	94166950	6837	18.91	13980	13990	13660	17780	9580	13680	13773.14	3.20	0	-619	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1867	22.70	2.75	09	0.05	608.00	5017.00	29700	20230717	-53.54	9450	20221216	46.03	29700	-53.54	20230717	9680	42.56	20230102	29700	-53.54	20230717	9450	46.03	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
81	20231215	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	260	2	1.90	15852650	1134	3.14	13980	13990	13940	17780	9580	13680	13979.41	3.20	0	-344	14160	13920	13760	13520	13360	14040	13640	68	4100	500	8750	10	1	13526367	1886	22.93	2.78	09	0.01	608.00	5017.00	29700	20230717	-53.06	9450	20221216	47.51	29700	-53.06	20230717	9680	44.01	20230102	29700	-53.06	20230717	9450	47.51	20221216	0.22	N	042520	500	67 억		432915	N	N	11	N	00	N
82	20231214	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	40	2	0.29	494588740	36111	88.65	13640	14000	13600	17730	9550	13640	13696.35	3.14	0	8786	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1850	22.50	2.73	09	0.27	608.00	5017.00	29700	20230717	-53.94	9450	20221216	44.76	29700	-53.94	20230717	9680	41.32	20230102	29700	-53.94	20230717	9450	44.76	20221216	0.22	N	042520	500	67 억		424129	N	N	11	N	00	N
83	20231214	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	80	2	0.59	471139500	34401	84.45	13640	14000	13600	17730	9550	13640	13695.52	3.14	0	8518	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1856	22.57	2.73	09	0.25	608.00	5017.00	29700	20230717	-53.80	9450	20221216	45.19	29700	-53.80	20230717	9680	41.74	20230102	29700	-53.80	20230717	9450	45.19	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
84	20231214	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	180	2	1.32	448404740	32741	80.38	13640	14000	13600	17730	9550	13640	13695.51	3.14	0	8547	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1869	22.73	2.75	09	0.24	608.00	5017.00	29700	20230717	-53.47	9450	20221216	46.24	29700	-53.47	20230717	9680	42.77	20230102	29700	-53.47	20230717	9450	46.24	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
85	20231214	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-40	5	-0.29	370080690	27047	66.40	13640	14000	13600	17730	9550	13640	13682.87	3.14	0	6312	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1840	22.37	2.71	09	0.20	608.00	5017.00	29700	20230717	-54.21	9450	20221216	43.92	29700	-54.21	20230717	9680	40.50	20230102	29700	-54.21	20230717	9450	43.92	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
86	20231214	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	30	2	0.22	285685290	20854	51.20	13640	14000	13600	17730	9550	13640	13699.30	3.14	0	5431	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1849	22.48	2.72	09	0.15	608.00	5017.00	29700	20230717	-53.97	9450	20221216	44.66	29700	-53.97	20230717	9680	41.22	20230102	29700	-53.97	20230717	9450	44.66	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
87	20231214	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	130	2	0.95	241093440	17595	43.19	13640	14000	13600	17730	9550	13640	13702.38	3.14	0	5909	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1863	22.65	2.74	09	0.13	608.00	5017.00	29700	20230717	-53.64	9450	20221216	45.71	29700	-53.64	20230717	9680	42.25	20230102	29700	-53.64	20230717	9450	45.71	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
88	20231214	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	90	2	0.66	131095250	9534	23.41	13640	14000	13630	17730	9550	13640	13750.29	3.14	0	2764	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1857	22.58	2.74	09	0.07	608.00	5017.00	29700	20230717	-53.77	9450	20221216	45.29	29700	-53.77	20230717	9680	41.84	20230102	29700	-53.77	20230717	9450	45.29	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
89	20231214	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	150	2	1.10	12811390	934	2.29	13640	14000	13640	17730	9550	13640	13716.69	3.14	0	-115	13973	13806	13663	13496	13353	13735	13425	68	4090	500	8720	10	1	13526367	1865	22.68	2.75	09	0.01	608.00	5017.00	29700	20230717	-53.57	9450	20221216	45.93	29700	-53.57	20230717	9680	42.46	20230102	29700	-53.57	20230717	9450	45.93	20221216	0.22	N	042520	500	67 억		424129	N	N	0	N	00	N
90	20231213	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-190	5	-1.37	553560680	40709	109.40	13830	13830	13520	17970	9690	13830	13597.99	3.16	-26	-3173	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1845	22.43	2.72	09	0.30	608.00	5017.00	29700	20230717	-54.07	9450	20221216	44.34	29700	-54.07	20230717	9680	40.91	20230102	29700	-54.07	20230717	9450	44.34	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
91	20231213	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-200	5	-1.45	529064910	38913	104.57	13830	13830	13520	17970	9690	13830	13596.10	3.16	-26	-3590	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1844	22.42	2.72	09	0.29	608.00	5017.00	29700	20230717	-54.11	9450	20221216	44.23	29700	-54.11	20230717	9680	40.81	20230102	29700	-54.11	20230717	9450	44.23	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
92	20231213	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-190	5	-1.37	505634680	37198	99.97	13830	13830	13520	17970	9690	13830	13593.06	3.16	-26	-3200	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1845	22.43	2.72	09	0.28	608.00	5017.00	29700	20230717	-54.07	9450	20221216	44.34	29700	-54.07	20230717	9680	40.91	20230102	29700	-54.07	20230717	9450	44.34	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
93	20231213	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-230	5	-1.66	464405730	34173	91.84	13830	13830	13520	17970	9690	13830	13589.84	3.16	-26	-3946	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1840	22.37	2.71	09	0.25	608.00	5017.00	29700	20230717	-54.21	9450	20221216	43.92	29700	-54.21	20230717	9680	40.50	20230102	29700	-54.21	20230717	9450	43.92	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
94	20231213	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-170	5	-1.23	452653640	33312	89.52	13830	13830	13520	17970	9690	13830	13588.31	3.16	-26	-4514	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1848	22.47	2.72	09	0.25	608.00	5017.00	29700	20230717	-54.01	9450	20221216	44.55	29700	-54.01	20230717	9680	41.12	20230102	29700	-54.01	20230717	9450	44.55	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
95	20231213	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-260	5	-1.88	388771150	28613	76.89	13830	13830	13520	17970	9690	13830	13587.22	3.16	-26	-7084	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1836	22.32	2.70	09	0.21	608.00	5017.00	29700	20230717	-54.31	9450	20221216	43.60	29700	-54.31	20230717	9680	40.19	20230102	29700	-54.31	20230717	9450	43.60	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
96	20231213	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-160	5	-1.16	260864270	19176	51.53	13830	13830	13540	17970	9690	13830	13603.69	3.16	-26	-11409	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1849	22.48	2.72	09	0.14	608.00	5017.00	29700	20230717	-53.97	9450	20221216	44.66	29700	-53.97	20230717	9680	41.22	20230102	29700	-53.97	20230717	9450	44.66	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
97	20231213	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-10	5	-0.07	8372860	611	1.64	13830	13830	13600	17970	9690	13830	13703.54	3.16	-26	-72	14190	14010	13770	13590	13350	14100	13680	68	4140	500	8850	10	1	13526367	1869	22.73	2.75	09	0.00	608.00	5017.00	29700	20230717	-53.47	9450	20221216	46.24	29700	-53.47	20230717	9680	42.77	20230102	29700	-53.47	20230717	9450	46.24	20221216	0.21	N	042520	500	67 억		427302	N	N	4	N	00	N
98	20231212	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-30	5	-0.22	508428070	37067	82.97	13650	13950	13530	18010	9710	13860	13716.46	3.19	0	-3954	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1871	22.75	2.76	09	0.27	608.00	5017.00	29700	20230717	-53.43	9450	20221216	46.35	29700	-53.43	20230717	9680	42.87	20230102	29700	-53.43	20230717	9450	46.35	20221216	0.24	N	042520	500	67 억		431279	N	N	4	N	00	N
99	20231212	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-90	5	-0.65	485431540	35407	79.26	13650	13950	13530	18010	9710	13860	13710.04	3.19	0	-4276	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1863	22.65	2.74	09	0.26	608.00	5017.00	29700	20230717	-53.64	9450	20221216	45.71	29700	-53.64	20230717	9680	42.25	20230102	29700	-53.64	20230717	9450	45.71	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
100	20231212	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	40	2	0.29	431623460	31525	70.57	13650	13950	13530	18010	9710	13860	13691.46	3.19	0	-1478	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1880	22.86	2.77	09	0.23	608.00	5017.00	29700	20230717	-53.20	9450	20221216	47.09	29700	-53.20	20230717	9680	43.60	20230102	29700	-53.20	20230717	9450	47.09	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
101	20231212	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-20	5	-0.14	410492200	29999	67.15	13650	13950	13530	18010	9710	13860	13683.52	3.19	0	-2159	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1872	22.76	2.76	09	0.22	608.00	5017.00	29700	20230717	-53.40	9450	20221216	46.46	29700	-53.40	20230717	9680	42.98	20230102	29700	-53.40	20230717	9450	46.46	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
102	20231212	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-60	5	-0.43	336691940	24619	55.11	13650	13950	13530	18010	9710	13860	13676.09	3.19	0	-1693	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1867	22.70	2.75	09	0.18	608.00	5017.00	29700	20230717	-53.54	9450	20221216	46.03	29700	-53.54	20230717	9680	42.56	20230102	29700	-53.54	20230717	9450	46.03	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
103	20231212	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-70	5	-0.51	304333450	22272	49.85	13650	13950	13530	18010	9710	13860	13664.39	3.19	0	-91	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1865	22.68	2.75	09	0.16	608.00	5017.00	29700	20230717	-53.57	9450	20221216	45.93	29700	-53.57	20230717	9680	42.46	20230102	29700	-53.57	20230717	9450	45.93	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
104	20231212	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-20	5	-0.14	243980700	17914	40.10	13650	13850	13530	18010	9710	13860	13619.54	3.19	0	-2060	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1872	22.76	2.76	09	0.13	608.00	5017.00	29700	20230717	-53.40	9450	20221216	46.46	29700	-53.40	20230717	9680	42.98	20230102	29700	-53.40	20230717	9450	46.46	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
105	20231212	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-250	5	-1.80	45136680	3317	7.42	13650	13820	13560	18010	9710	13860	13607.61	3.19	0	-2178	14273	14066	13833	13626	13393	14170	13730	68	4150	500	8870	10	1	13526367	1841	22.38	2.71	09	0.02	608.00	5017.00	29700	20230717	-54.18	9450	20221216	44.02	29700	-54.18	20230717	9680	40.60	20230102	29700	-54.18	20230717	9450	44.02	20221216	0.24	N	042520	500	67 억		431279	N	N	7	N	00	N
106	20231211	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	260	2	1.91	620778990	44654	123.01	13600	14040	13600	17680	9520	13600	13901.99	3.16	-1826	2240	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1875	22.80	2.76	09	0.33	608.00	5017.00	29700	20230717	-53.33	9450	20221216	46.67	29700	-53.33	20230717	9680	43.18	20230102	29700	-53.33	20230717	9450	46.67	20221216	0.25	N	042520	500	67 억		427216	N	N	7	N	00	N
107	20231211	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	210	2	1.54	597593510	42983	118.41	13600	14040	13600	17680	9520	13600	13903.02	3.16	-1826	2184	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1868	22.71	2.75	09	0.32	608.00	5017.00	29700	20230717	-53.50	9450	20221216	46.14	29700	-53.50	20230717	9680	42.67	20230102	29700	-53.50	20230717	9450	46.14	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
108	20231211	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	350	2	2.57	509923560	36641	100.94	13600	14040	13600	17680	9520	13600	13916.75	3.16	-1826	952	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1887	22.94	2.78	09	0.27	608.00	5017.00	29700	20230717	-53.03	9450	20221216	47.62	29700	-53.03	20230717	9680	44.11	20230102	29700	-53.03	20230717	9450	47.62	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
109	20231211	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	310	2	2.28	475775210	34184	94.17	13600	14040	13600	17680	9520	13600	13918.07	3.16	-1826	1852	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1882	22.88	2.77	09	0.25	608.00	5017.00	29700	20230717	-53.16	9450	20221216	47.20	29700	-53.16	20230717	9680	43.70	20230102	29700	-53.16	20230717	9450	47.20	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
110	20231211	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	370	2	2.72	379796370	27314	75.25	13600	14040	13600	17680	9520	13600	13904.82	3.16	-1826	2570	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1890	22.98	2.78	09	0.20	608.00	5017.00	29700	20230717	-52.96	9450	20221216	47.83	29700	-52.96	20230717	9680	44.32	20230102	29700	-52.96	20230717	9450	47.83	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
111	20231211	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	370	2	2.72	282034680	20280	55.87	13600	14040	13600	17680	9520	13600	13907.04	3.16	-1826	5239	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1890	22.98	2.78	09	0.15	608.00	5017.00	29700	20230717	-52.96	9450	20221216	47.83	29700	-52.96	20230717	9680	44.32	20230102	29700	-52.96	20230717	9450	47.83	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
112	20231211	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	300	2	2.21	182712670	13163	36.26	13600	14040	13600	17680	9520	13600	13880.78	3.16	-1826	4757	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1880	22.86	2.77	09	0.10	608.00	5017.00	29700	20230717	-53.20	9450	20221216	47.09	29700	-53.20	20230717	9680	43.60	20230102	29700	-53.20	20230717	9450	47.09	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
113	20231211	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	100	2	0.74	13493000	992	2.73	13600	13700	13600	17680	9520	13600	13601.81	3.16	-1826	78	14060	13830	13640	13410	13220	13735	13315	68	4080	500	8700	10	1	13526367	1853	22.53	2.73	09	0.01	608.00	5017.00	29700	20230717	-53.87	9450	20221216	44.97	29700	-53.87	20230717	9680	41.53	20230102	29700	-53.87	20230717	9450	44.97	20221216	0.25	N	042520	500	67 억		427216	N	N	8	N	00	N
114	20231208	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-60	5	-0.44	493073240	36151	48.62	13660	13870	13450	17750	9570	13660	13639.37	3.16	0	1848	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1840	22.37	2.71	09	0.27	608.00	5017.00	29700	20230717	-54.21	9450	20221216	43.92	29700	-54.21	20230717	9680	40.50	20230102	29700	-54.21	20230717	9450	43.92	20221216	0.23	N	042520	500	67 억		427216	N	N	8	N	00	N
115	20231208	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	50	2	0.37	460375290	33759	45.41	13660	13870	13450	17750	9570	13660	13637.11	3.16	0	1710	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1854	22.55	2.73	09	0.25	608.00	5017.00	29700	20230717	-53.84	9450	20221216	45.08	29700	-53.84	20230717	9680	41.63	20230102	29700	-53.84	20230717	9450	45.08	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
116	20231208	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	60	2	0.44	404612880	29697	39.94	13660	13870	13450	17750	9570	13660	13624.71	3.16	0	-436	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1856	22.57	2.73	09	0.22	608.00	5017.00	29700	20230717	-53.80	9450	20221216	45.19	29700	-53.80	20230717	9680	41.74	20230102	29700	-53.80	20230717	9450	45.19	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
117	20231208	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-100	5	-0.73	381484580	28001	37.66	13660	13870	13450	17750	9570	13660	13623.96	3.16	0	-1295	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1834	22.30	2.70	09	0.21	608.00	5017.00	29700	20230717	-54.34	9450	20221216	43.49	29700	-54.34	20230717	9680	40.08	20230102	29700	-54.34	20230717	9450	43.49	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
118	20231208	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-170	5	-1.24	307179160	22490	30.25	13660	13870	13490	17750	9570	13660	13658.48	3.16	0	-492	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1825	22.19	2.69	09	0.17	608.00	5017.00	29700	20230717	-54.58	9450	20221216	42.75	29700	-54.58	20230717	9680	39.36	20230102	29700	-54.58	20230717	9450	42.75	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
119	20231208	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	-60	5	-0.44	241120210	17609	23.68	13660	13870	13520	17750	9570	13660	13693.01	3.16	0	1473	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1840	22.37	2.71	09	0.13	608.00	5017.00	29700	20230717	-54.21	9450	20221216	43.92	29700	-54.21	20230717	9680	40.50	20230102	29700	-54.21	20230717	9450	43.92	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
120	20231208	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	90	2	0.66	138442230	10066	13.54	13660	13870	13620	17750	9570	13660	13753.45	3.16	0	5463	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1860	22.62	2.74	09	0.07	608.00	5017.00	29700	20230717	-53.70	9450	20221216	45.50	29700	-53.70	20230717	9680	42.05	20230102	29700	-53.70	20230717	9450	45.50	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
121	20231208	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	0	3	0.00	31696980	2318	3.12	13660	13870	13620	17750	9570	13660	13674.28	3.16	0	836	14593	14126	13563	13096	12533	14360	13330	68	4090	500	8740	10	1	13526367	1848	22.47	2.72	09	0.02	608.00	5017.00	29700	20230717	-54.01	9450	20221216	44.55	29700	-54.01	20230717	9680	41.12	20230102	29700	-54.01	20230717	9450	44.55	20221216	0.23	N	042520	500	67 억		427216	N	N	1	N	00	N
122	20231207	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	300	2	2.25	1002513980	74296	29.04	13340	14030	13000	17360	9360	13360	13493.51	3.07	0	12564	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1848	22.47	2.72	09	0.55	608.00	5017.00	29700	20230717	-54.01	9450	20221216	44.55	29700	-54.01	20230717	9680	41.12	20230102	29700	-54.01	20230717	9450	44.55	20221216	0.28	N	042520	500	67 억		414739	N	N	1	N	00	N
123	20231207	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	320	2	2.40	970003540	71914	28.11	13340	14030	13000	17360	9360	13360	13488.38	3.07	0	12282	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1850	22.50	2.73	09	0.53	608.00	5017.00	29700	20230717	-53.94	9450	20221216	44.76	29700	-53.94	20230717	9680	41.32	20230102	29700	-53.94	20230717	9450	44.76	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
124	20231207	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	380	2	2.84	897775010	66636	26.05	13340	14030	13000	17360	9360	13360	13472.82	3.07	0	14049	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1859	22.60	2.74	09	0.49	608.00	5017.00	29700	20230717	-53.74	9450	20221216	45.40	29700	-53.74	20230717	9680	41.94	20230102	29700	-53.74	20230717	9450	45.40	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
125	20231207	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	380	2	2.84	742495880	55403	21.66	13340	13760	13000	17360	9360	13360	13401.73	3.07	0	16085	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1859	22.60	2.74	09	0.41	608.00	5017.00	29700	20230717	-53.74	9450	20221216	45.40	29700	-53.74	20230717	9680	41.94	20230102	29700	-53.74	20230717	9450	45.40	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
126	20231207	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	90	2	0.67	550124710	41211	16.11	13340	13560	13000	17360	9360	13360	13348.98	3.07	0	12684	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1819	22.12	2.68	09	0.30	608.00	5017.00	29700	20230717	-54.71	9450	20221216	42.33	29700	-54.71	20230717	9680	38.95	20230102	29700	-54.71	20230717	9450	42.33	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
127	20231207	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	90	2	0.67	426604590	32044	12.53	13340	13500	13000	17360	9360	13360	13313.09	3.07	0	8638	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1819	22.12	2.68	09	0.24	608.00	5017.00	29700	20230717	-54.71	9450	20221216	42.33	29700	-54.71	20230717	9680	38.95	20230102	29700	-54.71	20230717	9450	42.33	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
128	20231207	100420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	40	2	0.30	323065160	24300	9.50	13340	13500	13000	17360	9360	13360	13294.86	3.07	0	10196	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1813	22.04	2.67	09	0.18	608.00	5017.00	29700	20230717	-54.88	9450	20221216	41.80	29700	-54.88	20230717	9680	38.43	20230102	29700	-54.88	20230717	9450	41.80	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
129	20231207	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-200	5	-1.50	41446050	3159	1.23	13340	13340	13000	17360	9360	13360	13119.99	3.07	0	301	14780	14070	13460	12750	12140	13765	12445	68	4000	500	8550	10	1	13526367	1780	21.64	2.62	09	0.02	608.00	5017.00	29700	20230717	-55.69	9450	20221216	39.26	29700	-55.69	20230717	9680	35.95	20230102	29700	-55.69	20230717	9450	39.26	20221216	0.28	N	042520	500	67 억		414739	N	N	4	N	00	N
130	20231206	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-810	5	-5.72	3384453140	254987	444.53	14060	14170	12850	18420	9920	14170	13272.89	3.03	0	5366	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1807	21.97	2.66	09	1.89	608.00	5017.00	29700	20230717	-55.02	9450	20221216	41.38	29700	-55.02	20230717	9680	38.02	20230102	29700	-55.02	20230717	9450	41.38	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
131	20231206	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-950	5	-6.70	3283523820	247395	431.29	14060	14170	12850	18420	9920	14170	13272.39	3.03	0	2565	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1788	21.74	2.64	09	1.83	608.00	5017.00	29700	20230717	-55.49	9450	20221216	39.89	29700	-55.49	20230717	9680	36.57	20230102	29700	-55.49	20230717	9450	39.89	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
132	20231206	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-1090	5	-7.69	2918075030	219776	383.15	14060	14170	12850	18420	9920	14170	13277.50	3.03	0	-7339	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1769	21.51	2.61	09	1.62	608.00	5017.00	29700	20230717	-55.96	9450	20221216	38.41	29700	-55.96	20230717	9680	35.12	20230102	29700	-55.96	20230717	9450	38.41	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
133	20231206	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-1230	5	-8.68	2486626920	186814	325.68	14060	14170	12850	18420	9920	14170	13310.71	3.03	0	-14589	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1750	21.28	2.58	09	1.38	608.00	5017.00	29700	20230717	-56.43	9450	20221216	36.93	29700	-56.43	20230717	9680	33.68	20230102	29700	-56.43	20230717	9450	36.93	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
134	20231206	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-940	5	-6.63	1462805350	107968	188.23	14060	14170	13200	18420	9920	14170	13548.51	3.03	0	-21922	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1790	21.76	2.64	09	0.80	608.00	5017.00	29700	20230717	-55.45	9450	20221216	40.00	29700	-55.45	20230717	9680	36.67	20230102	29700	-55.45	20230717	9450	40.00	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
135	20231206	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-710	5	-5.01	787636600	57293	99.88	14060	14170	13420	18420	9920	14170	13747.52	3.03	0	-12482	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1821	22.14	2.68	09	0.42	608.00	5017.00	29700	20230717	-54.68	9450	20221216	42.43	29700	-54.68	20230717	9680	39.05	20230102	29700	-54.68	20230717	9450	42.43	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
136	20231206	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-270	5	-1.91	279251960	19926	34.74	14060	14170	13900	18420	9920	14170	14014.45	3.03	0	-9451	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1880	22.86	2.77	09	0.15	608.00	5017.00	29700	20230717	-53.20	9450	20221216	47.09	29700	-53.20	20230717	9680	43.60	20230102	29700	-53.20	20230717	9450	47.09	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
137	20231206	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-100	5	-0.71	25409720	1808	3.15	14060	14140	14050	18420	9920	14170	14054.05	3.03	0	732	14496	14332	14186	14022	13876	14415	14105	68	4250	500	9060	10	1	13526367	1903	23.14	2.80	09	0.01	608.00	5017.00	29700	20230717	-52.63	9450	20221216	48.89	29700	-52.63	20230717	9680	45.35	20230102	29700	-52.63	20230717	9450	48.89	20221216	0.32	N	042520	500	67 억		409373	N	N	4	N	00	N
138	20231205	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-200	5	-1.39	808522560	57126	77.53	14160	14350	14040	18680	10060	14370	14153.27	3.04	0	-1400	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1917	23.31	2.82	09	0.42	608.00	5017.00	29700	20230717	-52.29	9450	20221216	49.95	29700	-52.29	20230717	9680	46.38	20230102	29700	-52.29	20230717	9450	49.95	20221216	0.32	N	042520	500	67 억		411406	N	N	4	N	00	N
139	20231205	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-220	5	-1.53	783811740	55377	75.15	14160	14350	14040	18680	10060	14370	14154.10	3.04	0	-1469	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1914	23.27	2.82	09	0.41	608.00	5017.00	29700	20230717	-52.36	9450	20221216	49.74	29700	-52.36	20230717	9680	46.18	20230102	29700	-52.36	20230717	9450	49.74	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
140	20231205	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-170	5	-1.18	633938000	44769	60.76	14160	14350	14040	18680	10060	14370	14160.20	3.04	0	935	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1921	23.36	2.83	09	0.33	608.00	5017.00	29700	20230717	-52.19	9450	20221216	50.26	29700	-52.19	20230717	9680	46.69	20230102	29700	-52.19	20230717	9450	50.26	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
141	20231205	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-260	5	-1.81	490914970	34662	47.04	14160	14350	14040	18680	10060	14370	14162.92	3.04	0	-725	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1909	23.21	2.81	09	0.26	608.00	5017.00	29700	20230717	-52.49	9450	20221216	49.31	29700	-52.49	20230717	9680	45.76	20230102	29700	-52.49	20230717	9450	49.31	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
142	20231205	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-200	5	-1.39	338622740	23887	32.42	14160	14350	14040	18680	10060	14370	14176.03	3.04	0	3269	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1917	23.31	2.82	09	0.18	608.00	5017.00	29700	20230717	-52.29	9450	20221216	49.95	29700	-52.29	20230717	9680	46.38	20230102	29700	-52.29	20230717	9450	49.95	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
143	20231205	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-170	5	-1.18	296176630	20889	28.35	14160	14350	14040	18680	10060	14370	14178.59	3.04	0	3309	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1921	23.36	2.83	09	0.15	608.00	5017.00	29700	20230717	-52.19	9450	20221216	50.26	29700	-52.19	20230717	9680	46.69	20230102	29700	-52.19	20230717	9450	50.26	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
144	20231205	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	-140	5	-0.97	215425160	15210	20.64	14160	14350	14040	18680	10060	14370	14163.39	3.04	0	3521	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1925	23.40	2.84	09	0.11	608.00	5017.00	29700	20230717	-52.09	9450	20221216	50.58	29700	-52.09	20230717	9680	47.00	20230102	29700	-52.09	20230717	9450	50.58	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
145	20231205	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-190	5	-1.32	1119340	79	0.11	14160	14350	14160	18680	10060	14370	14168.86	3.04	0	37	14843	14606	14383	14146	13923	14495	14035	68	4310	500	9190	10	1	13526367	1918	23.32	2.83	09	0.00	608.00	5017.00	29700	20230717	-52.26	9450	20221216	50.05	29700	-52.26	20230717	9680	46.49	20230102	29700	-52.26	20230717	9450	50.05	20221216	0.32	N	042520	500	67 억		411406	N	N	3	N	00	N
146	20231204	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-250	5	-1.71	1051906330	73653	123.13	14620	14620	14160	19000	10240	14620	14281.87	3.16	0	-15538	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1944	23.63	2.86	09	0.54	608.00	5017.00	29700	20230717	-51.62	9450	20221216	52.06	29700	-51.62	20230717	9680	48.45	20230102	29700	-51.62	20230717	9450	52.06	20221216	0.31	N	042520	500	67 억		426936	N	N	3	N	00	N
147	20231204	150419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-240	5	-1.64	1016627930	71192	119.01	14620	14620	14160	19000	10240	14620	14280.09	3.16	0	-16265	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1945	23.65	2.87	09	0.53	608.00	5017.00	29700	20230717	-51.58	9450	20221216	52.17	29700	-51.58	20230717	9680	48.55	20230102	29700	-51.58	20230717	9450	52.17	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
148	20231204	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-370	5	-2.53	952385850	66704	111.51	14620	14620	14160	19000	10240	14620	14277.79	3.16	0	-16593	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1928	23.44	2.84	09	0.49	608.00	5017.00	29700	20230717	-52.02	9450	20221216	50.79	29700	-52.02	20230717	9680	47.21	20230102	29700	-52.02	20230717	9450	50.79	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
149	20231204	130416	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-420	5	-2.87	717561130	50177	83.88	14620	14620	14160	19000	10240	14620	14300.60	3.16	0	-11108	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1921	23.36	2.83	09	0.37	608.00	5017.00	29700	20230717	-52.19	9450	20221216	50.26	29700	-52.19	20230717	9680	46.69	20230102	29700	-52.19	20230717	9450	50.26	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
150	20231204	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-400	5	-2.74	680003880	47534	79.46	14620	14620	14160	19000	10240	14620	14305.63	3.16	0	-10992	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1923	23.39	2.83	09	0.35	608.00	5017.00	29700	20230717	-52.12	9450	20221216	50.48	29700	-52.12	20230717	9680	46.90	20230102	29700	-52.12	20230717	9450	50.48	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
151	20231204	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-420	5	-2.87	624633830	43631	72.94	14620	14620	14160	19000	10240	14620	14316.28	3.16	0	-11120	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1921	23.36	2.83	09	0.32	608.00	5017.00	29700	20230717	-52.19	9450	20221216	50.26	29700	-52.19	20230717	9680	46.69	20230102	29700	-52.19	20230717	9450	50.26	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
152	20231204	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-300	5	-2.05	323954880	22550	37.70	14620	14620	14300	19000	10240	14620	14366.07	3.16	0	-2189	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1937	23.55	2.85	09	0.17	608.00	5017.00	29700	20230717	-51.78	9450	20221216	51.53	29700	-51.78	20230717	9680	47.93	20230102	29700	-51.78	20230717	9450	51.53	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
153	20231204	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-220	5	-1.50	40195820	2791	4.67	14620	14620	14300	19000	10240	14620	14401.94	3.16	0	-402	15200	14910	14640	14350	14080	14775	14215	68	4380	500	9350	10	1	13526367	1948	23.68	2.87	09	0.02	608.00	5017.00	29700	20230717	-51.52	9450	20221216	52.38	29700	-51.52	20230717	9680	48.76	20230102	29700	-51.52	20230717	9450	52.38	20221216	0.31	N	042520	500	67 억		426936	N	N	4	N	00	N
154	20231201	160417	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-310	5	-2.08	869625800	59704	166.90	14930	14930	14370	19400	10460	14930	14565.50	3.13	0	3270	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1978	24.05	2.91	09	0.44	608.00	5017.00	29700	20230717	-50.77	9450	20221216	54.71	29700	-50.77	20230717	9680	51.03	20230102	29700	-50.77	20230717	9450	54.71	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
155	20231201	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-300	5	-2.01	844663760	57997	162.13	14930	14930	14370	19400	10460	14930	14563.92	3.13	0	3155	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1979	24.06	2.92	09	0.43	608.00	5017.00	29700	20230717	-50.74	9450	20221216	54.81	29700	-50.74	20230717	9680	51.14	20230102	29700	-50.74	20230717	9450	54.81	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
156	20231201	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-270	5	-1.81	811584330	55739	155.82	14930	14930	14370	19400	10460	14930	14560.44	3.13	0	4023	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1983	24.11	2.92	09	0.41	608.00	5017.00	29700	20230717	-50.64	9450	20221216	55.13	29700	-50.64	20230717	9680	51.45	20230102	29700	-50.64	20230717	9450	55.13	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
157	20231201	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-300	5	-2.01	800023340	54950	153.61	14930	14930	14370	19400	10460	14930	14559.11	3.13	0	4179	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1979	24.06	2.92	09	0.41	608.00	5017.00	29700	20230717	-50.74	9450	20221216	54.81	29700	-50.74	20230717	9680	51.14	20230102	29700	-50.74	20230717	9450	54.81	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
158	20231201	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	-260	5	-1.74	765728370	52609	147.07	14930	14930	14370	19400	10460	14930	14555.08	3.13	0	4029	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1984	24.13	2.92	09	0.39	608.00	5017.00	29700	20230717	-50.61	9450	20221216	55.24	29700	-50.61	20230717	9680	51.55	20230102	29700	-50.61	20230717	9450	55.24	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
159	20231201	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-250	5	-1.67	733149300	50381	140.84	14930	14930	14370	19400	10460	14930	14552.10	3.13	0	3849	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1986	24.14	2.93	09	0.37	608.00	5017.00	29700	20230717	-50.57	9450	20221216	55.34	29700	-50.57	20230717	9680	51.65	20230102	29700	-50.57	20230717	9450	55.34	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
160	20231201	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-510	5	-3.42	507967850	34899	97.56	14930	14930	14370	19400	10460	14930	14555.37	3.13	0	-2743	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	1951	23.72	2.87	09	0.26	608.00	5017.00	29700	20230717	-51.45	9450	20221216	52.59	29700	-51.45	20230717	9680	48.97	20230102	29700	-51.45	20230717	9450	52.59	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N
161	20231201	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-20	5	-0.13	8868130	594	1.66	14930	14930	14910	19400	10460	14930	14929.51	3.13	0	-32	15416	15172	14946	14702	14476	15060	14590	68	4470	500	9550	10	1	13526367	2017	24.52	2.97	09	0.00	608.00	5017.00	29700	20230717	-49.80	9450	20221216	57.78	29700	-49.80	20230717	9680	54.03	20230102	29700	-49.80	20230717	9450	57.78	20221216	0.32	N	042520	500	67 억		423666	N	N	4	N	00	N