KissMeData/102940/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	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
3	20231229	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
4	20231229	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
5	20231229	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
6	20231229	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
7	20231229	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
8	20231229	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
9	20231229	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	533663150	20975	158.75	25000	25950	24900	32500	17500	25000	25441.76	1.51	2308	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
10	20231228	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	700	2	2.80	531452950	20889	158.09	25000	25950	24900	32500	17500	25000	25441.76	1.49	0	2356	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2933	137.43	1.75	12	0.18	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
11	20231228	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	750	2	3.00	492052750	19356	146.49	25000	25950	24900	32500	17500	25000	25421.20	1.49	0	1961	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2939	137.70	1.75	12	0.17	187.00	14697.00	37300	20230221	-30.97	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	37300	-30.97	20230221	24500	5.10	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
12	20231228	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	550	2	2.20	447081750	17604	133.23	25000	25950	24900	32500	17500	25000	25396.60	1.49	0	1193	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2916	136.63	1.74	12	0.15	187.00	14697.00	37300	20230221	-31.50	24500	20230726	4.29	37300	-31.50	20230221	24500	4.29	20230726	37300	-31.50	20230221	24500	4.29	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
13	20231228	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	450	2	1.80	404823100	15951	120.72	25000	25950	24900	32500	17500	25000	25379.17	1.49	0	1039	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2904	136.10	1.73	12	0.14	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
14	20231228	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	650	2	2.60	290987500	11440	86.58	25000	25950	24900	32500	17500	25000	25435.97	1.49	0	1102	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2927	137.17	1.75	12	0.10	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
15	20231228	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	800	2	3.20	217031850	8558	64.77	25000	25950	24900	32500	17500	25000	25360.11	1.49	0	926	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2944	137.97	1.76	12	0.07	187.00	14697.00	37300	20230221	-30.83	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	37300	-30.83	20230221	24500	5.31	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
16	20231228	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	-50	5	-0.20	44436050	1779	13.46	25000	25200	24900	32500	17500	25000	24978.11	1.49	0	178	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2847	133.42	1.70	12	0.02	187.00	14697.00	37300	20230221	-33.11	24500	20230726	1.84	37300	-33.11	20230221	24500	1.84	20230726	37300	-33.11	20230221	24500	1.84	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
17	20231228	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	0	3	0.00	7600500	304	2.30	25000	25200	25000	32500	17500	25000	25001.64	1.49	0	-292	25300	25150	24850	24700	24400	25225	24775	57	7500	500	17500	50	1	11412356	2853	133.69	1.70	12	0.00	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.19	N	102940	500	57 억		170055	N	N	0	N	00	N
18	20231227	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	150	2	0.60	321400800	12983	91.04	25000	25000	24550	32300	17400	24850	24755.51	1.50	0	-1047	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2853	133.69	1.70	12	0.11	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
19	20231227	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	150	2	0.60	315666150	12753	89.43	25000	25000	24550	32300	17400	24850	24752.31	1.50	0	-916	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2853	133.69	1.70	12	0.11	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
20	20231227	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	100	2	0.40	291631200	11788	82.66	25000	25000	24550	32300	17400	24850	24739.67	1.50	0	-621	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2847	133.42	1.70	12	0.10	187.00	14697.00	37300	20230221	-33.11	24500	20230726	1.84	37300	-33.11	20230221	24500	1.84	20230726	37300	-33.11	20230221	24500	1.84	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
21	20231227	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	150	2	0.60	278676100	11268	79.01	25000	25000	24550	32300	17400	24850	24731.64	1.50	0	-526	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2853	133.69	1.70	12	0.10	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
22	20231227	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	0	3	0.00	255236000	10325	72.40	25000	25000	24550	32300	17400	24850	24720.19	1.50	0	-345	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2836	132.89	1.69	12	0.09	187.00	14697.00	37300	20230221	-33.38	24500	20230726	1.43	37300	-33.38	20230221	24500	1.43	20230726	37300	-33.38	20230221	24500	1.43	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
23	20231227	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	150	2	0.60	170719250	6906	48.43	25000	25000	24550	32300	17400	24850	24720.42	1.50	0	-632	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2853	133.69	1.70	12	0.06	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
24	20231227	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-200	5	-0.80	129296900	5237	36.72	25000	25000	24550	32300	17400	24850	24689.12	1.50	0	-207	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2813	131.82	1.68	12	0.05	187.00	14697.00	37300	20230221	-33.91	24500	20230726	0.61	37300	-33.91	20230221	24500	0.61	20230726	37300	-33.91	20230221	24500	0.61	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
25	20231227	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	0	3	0.00	36580350	1474	10.34	25000	25000	24700	32300	17400	24850	24817.06	1.50	0	192	25916	25382	25016	24482	24116	25200	24300	57	7450	500	17390	50	1	11412356	2836	132.89	1.69	12	0.01	187.00	14697.00	37300	20230221	-33.38	24500	20230726	1.43	37300	-33.38	20230221	24500	1.43	20230726	37300	-33.38	20230221	24500	1.43	20230726	0.20	N	102940	500	57 억		171102	N	N	0	N	00	N
26	20231226	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-250	5	-1.00	353480450	14261	95.47	25350	25550	24650	32600	17600	25100	24786.51	1.54	0	-4767	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2836	132.89	1.69	12	0.12	187.00	14697.00	37300	20230221	-33.38	24500	20230726	1.43	37300	-33.38	20230221	24500	1.43	20230726	37300	-33.38	20230221	24500	1.43	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
27	20231226	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	-350	5	-1.39	347681300	14027	93.91	25350	25550	24650	32600	17600	25100	24786.58	1.54	0	-4626	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2825	132.35	1.68	12	0.12	187.00	14697.00	37300	20230221	-33.65	24500	20230726	1.02	37300	-33.65	20230221	24500	1.02	20230726	37300	-33.65	20230221	24500	1.02	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
28	20231226	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-400	5	-1.59	306604850	12368	82.80	25350	25550	24650	32600	17600	25100	24790.17	1.54	0	-4082	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2819	132.09	1.68	12	0.11	187.00	14697.00	37300	20230221	-33.78	24500	20230726	0.82	37300	-33.78	20230221	24500	0.82	20230726	37300	-33.78	20230221	24500	0.82	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
29	20231226	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	-300	5	-1.20	243189800	9804	65.64	25350	25550	24650	32600	17600	25100	24805.16	1.54	0	-3610	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2830	132.62	1.69	12	0.09	187.00	14697.00	37300	20230221	-33.51	24500	20230726	1.22	37300	-33.51	20230221	24500	1.22	20230726	37300	-33.51	20230221	24500	1.22	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
30	20231226	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-200	5	-0.80	217363300	8763	58.67	25350	25550	24650	32600	17600	25100	24804.67	1.54	0	-3458	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2842	133.16	1.69	12	0.08	187.00	14697.00	37300	20230221	-33.24	24500	20230726	1.63	37300	-33.24	20230221	24500	1.63	20230726	37300	-33.24	20230221	24500	1.63	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
31	20231226	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-250	5	-1.00	168309950	6779	45.38	25350	25550	24700	32600	17600	25100	24828.14	1.54	0	-2846	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2836	132.89	1.69	12	0.06	187.00	14697.00	37300	20230221	-33.38	24500	20230726	1.43	37300	-33.38	20230221	24500	1.43	20230726	37300	-33.38	20230221	24500	1.43	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
32	20231226	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-200	5	-0.80	58270200	2336	15.64	25350	25550	24800	32600	17600	25100	24944.43	1.54	0	-1486	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2842	133.16	1.69	12	0.02	187.00	14697.00	37300	20230221	-33.24	24500	20230726	1.63	37300	-33.24	20230221	24500	1.63	20230726	37300	-33.24	20230221	24500	1.63	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
33	20231226	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	100	2	0.40	6635300	262	1.75	25350	25550	25200	32600	17600	25100	25325.57	1.54	0	-11	25500	25300	25000	24800	24500	25150	24650	57	7500	500	17570	50	1	11412356	2876	134.76	1.71	12	0.00	187.00	14697.00	37300	20230221	-32.44	24500	20230726	2.86	37300	-32.44	20230221	24500	2.86	20230726	37300	-32.44	20230221	24500	2.86	20230726	0.19	N	102940	500	57 억		175869	N	N	0	N	00	N
34	20231222	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	100	2	0.40	371508600	14937	70.05	25150	25200	24700	32500	17500	25000	24871.70	1.54	0	-403	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2865	134.22	1.71	12	0.13	187.00	14697.00	37300	20230221	-32.71	24500	20230726	2.45	37300	-32.71	20230221	24500	2.45	20230726	37300	-32.71	20230221	24500	2.45	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
35	20231222	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	0	3	0.00	365208200	14686	68.87	25150	25150	24700	32500	17500	25000	24867.78	1.54	0	-431	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2853	133.69	1.70	12	0.13	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
36	20231222	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	100	2	0.40	341085000	13723	64.35	25150	25150	24700	32500	17500	25000	24854.99	1.54	0	-356	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2865	134.22	1.71	12	0.12	187.00	14697.00	37300	20230221	-32.71	24500	20230726	2.45	37300	-32.71	20230221	24500	2.45	20230726	37300	-32.71	20230221	24500	2.45	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
37	20231222	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	150	2	0.60	305924150	12321	57.78	25150	25150	24700	32500	17500	25000	24829.49	1.54	0	-389	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2870	134.49	1.71	12	0.11	187.00	14697.00	37300	20230221	-32.57	24500	20230726	2.65	37300	-32.57	20230221	24500	2.65	20230726	37300	-32.57	20230221	24500	2.65	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
38	20231222	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-100	5	-0.40	257833150	10392	48.73	25150	25150	24700	32500	17500	25000	24810.73	1.54	0	-744	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2842	133.16	1.69	12	0.09	187.00	14697.00	37300	20230221	-33.24	24500	20230726	1.63	37300	-33.24	20230221	24500	1.63	20230726	37300	-33.24	20230221	24500	1.63	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
39	20231222	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	-300	5	-1.20	214968950	8665	40.63	25150	25150	24700	32500	17500	25000	24808.88	1.54	0	-991	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2819	132.09	1.68	12	0.08	187.00	14697.00	37300	20230221	-33.78	24500	20230726	0.82	37300	-33.78	20230221	24500	0.82	20230726	37300	-33.78	20230221	24500	0.82	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
40	20231222	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	0	3	0.00	107859850	4338	20.34	25150	25150	24700	32500	17500	25000	24863.96	1.54	0	-900	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2853	133.69	1.70	12	0.04	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
41	20231222	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	0	3	0.00	9451550	379	1.78	25150	25150	24800	32500	17500	25000	24938.13	1.54	0	-268	25933	25466	25133	24666	24333	25300	24500	57	7500	500	17500	50	1	11412356	2853	133.69	1.70	12	0.00	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.18	N	102940	500	57 억		176081	N	N	0	N	00	N
42	20231221	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-450	5	-1.77	534601350	21324	147.60	25400	25600	24800	33050	17850	25450	25070.41	1.57	0	-2590	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2853	133.69	1.70	12	0.19	187.00	14697.00	37300	20230221	-32.98	24500	20230726	2.04	37300	-32.98	20230221	24500	2.04	20230726	37300	-32.98	20230221	24500	2.04	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
43	20231221	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	-500	5	-1.96	514975450	20539	142.17	25400	25600	24800	33050	17850	25450	25073.05	1.57	0	-2507	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2847	133.42	1.70	12	0.18	187.00	14697.00	37300	20230221	-33.11	24500	20230726	1.84	37300	-33.11	20230221	24500	1.84	20230726	37300	-33.11	20230221	24500	1.84	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
44	20231221	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-250	5	-0.98	316074100	12576	87.05	25400	25600	25000	33050	17850	25450	25133.12	1.57	0	-2287	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2876	134.76	1.71	12	0.11	187.00	14697.00	37300	20230221	-32.44	24500	20230726	2.86	37300	-32.44	20230221	24500	2.86	20230726	37300	-32.44	20230221	24500	2.86	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
45	20231221	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-400	5	-1.57	261001300	10381	71.86	25400	25600	25000	33050	17850	25450	25142.21	1.57	0	-1652	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2859	133.96	1.70	12	0.09	187.00	14697.00	37300	20230221	-32.84	24500	20230726	2.24	37300	-32.84	20230221	24500	2.24	20230726	37300	-32.84	20230221	24500	2.24	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
46	20231221	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-250	5	-0.98	220642450	8775	60.74	25400	25600	25000	33050	17850	25450	25144.44	1.57	0	-1499	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2876	134.76	1.71	12	0.08	187.00	14697.00	37300	20230221	-32.44	24500	20230726	2.86	37300	-32.44	20230221	24500	2.86	20230726	37300	-32.44	20230221	24500	2.86	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
47	20231221	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-250	5	-0.98	88640850	3510	24.30	25400	25600	25100	33050	17850	25450	25253.80	1.57	0	-1255	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2876	134.76	1.71	12	0.03	187.00	14697.00	37300	20230221	-32.44	24500	20230726	2.86	37300	-32.44	20230221	24500	2.86	20230726	37300	-32.44	20230221	24500	2.86	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
48	20231221	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-100	5	-0.39	65319850	2584	17.89	25400	25600	25150	33050	17850	25450	25278.58	1.57	0	-551	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2893	135.56	1.72	12	0.02	187.00	14697.00	37300	20230221	-32.04	24500	20230726	3.47	37300	-32.04	20230221	24500	3.47	20230726	37300	-32.04	20230221	24500	3.47	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
49	20231221	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-150	5	-0.59	5921450	234	1.62	25400	25600	25300	33050	17850	25450	25305.34	1.57	0	4	26116	25782	25466	25132	24816	25625	24975	57	7600	500	17810	50	1	11412356	2887	135.29	1.72	12	0.00	187.00	14697.00	37300	20230221	-32.17	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	37300	-32.17	20230221	24500	3.27	20230726	0.19	N	102940	500	57 억		178671	N	N	0	N	00	N
50	20231220	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-50	5	-0.20	365099850	14446	187.76	25750	25800	25150	33150	17850	25500	25273.42	1.58	0	-1845	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2904	136.10	1.73	12	0.13	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
51	20231220	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-200	5	-0.78	330145750	13071	169.89	25750	25800	25150	33150	17850	25500	25257.88	1.58	0	-1446	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2887	135.29	1.72	12	0.11	187.00	14697.00	37300	20230221	-32.17	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	37300	-32.17	20230221	24500	3.27	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
52	20231220	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-200	5	-0.78	229694450	9086	118.09	25750	25800	25150	33150	17850	25500	25280.04	1.58	0	-1096	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2887	135.29	1.72	12	0.08	187.00	14697.00	37300	20230221	-32.17	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	37300	-32.17	20230221	24500	3.27	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
53	20231220	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	-250	5	-0.98	210067950	8309	107.99	25750	25800	25150	33150	17850	25500	25281.98	1.58	0	-624	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2882	135.03	1.72	12	0.07	187.00	14697.00	37300	20230221	-32.31	24500	20230726	3.06	37300	-32.31	20230221	24500	3.06	20230726	37300	-32.31	20230221	24500	3.06	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
54	20231220	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-200	5	-0.78	168477150	6662	86.59	25750	25800	25200	33150	17850	25500	25289.27	1.58	0	-275	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2887	135.29	1.72	12	0.06	187.00	14697.00	37300	20230221	-32.17	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	37300	-32.17	20230221	24500	3.27	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
55	20231220	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-200	5	-0.78	136026200	5377	69.89	25750	25800	25200	33150	17850	25500	25297.79	1.58	0	-142	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2887	135.29	1.72	12	0.05	187.00	14697.00	37300	20230221	-32.17	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	37300	-32.17	20230221	24500	3.27	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
56	20231220	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-200	5	-0.78	51786900	2040	26.51	25750	25800	25300	33150	17850	25500	25385.74	1.58	0	-242	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2887	135.29	1.72	12	0.02	187.00	14697.00	37300	20230221	-32.17	24500	20230726	3.27	37300	-32.17	20230221	24500	3.27	20230726	37300	-32.17	20230221	24500	3.27	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
57	20231220	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	250	2	0.98	742150	29	0.38	25750	25800	25550	33150	17850	25500	25591.38	1.58	0	-3	26033	25766	25533	25266	25033	25900	25400	57	7650	500	17850	50	1	11412356	2939	137.70	1.75	12	0.00	187.00	14697.00	37300	20230221	-30.97	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	37300	-30.97	20230221	24500	5.10	20230726	0.19	N	102940	500	57 억		180516	N	N	0	N	00	N
58	20231219	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	0	3	0.00	195615450	7693	72.45	25300	25800	25300	33150	17850	25500	25427.72	1.58	0	-68	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2910	136.36	1.74	12	0.07	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
59	20231219	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-150	5	-0.59	189802450	7464	70.30	25300	25800	25300	33150	17850	25500	25429.05	1.58	0	-38	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2893	135.56	1.72	12	0.07	187.00	14697.00	37300	20230221	-32.04	24500	20230726	3.47	37300	-32.04	20230221	24500	3.47	20230726	37300	-32.04	20230221	24500	3.47	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
60	20231219	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-50	5	-0.20	177867950	6994	65.87	25300	25800	25300	33150	17850	25500	25431.51	1.58	0	162	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2904	136.10	1.73	12	0.06	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
61	20231219	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-50	5	-0.20	108968250	4273	40.24	25300	25800	25300	33150	17850	25500	25501.58	1.58	0	-62	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2904	136.10	1.73	12	0.04	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
62	20231219	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	100	2	0.39	95351650	3739	35.21	25300	25800	25300	33150	17850	25500	25501.91	1.58	0	-15	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2922	136.90	1.74	12	0.03	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
63	20231219	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	150	2	0.59	73410800	2880	27.12	25300	25800	25300	33150	17850	25500	25489.86	1.58	0	20	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2927	137.17	1.75	12	0.03	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
64	20231219	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	50	2	0.20	37076300	1456	13.71	25300	25800	25300	33150	17850	25500	25464.49	1.58	0	106	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2916	136.63	1.74	12	0.01	187.00	14697.00	37300	20230221	-31.50	24500	20230726	4.29	37300	-31.50	20230221	24500	4.29	20230726	37300	-31.50	20230221	24500	4.29	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
65	20231219	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	0	3	0.00	886100	35	0.33	25300	25500	25300	33150	17850	25500	25317.14	1.58	0	-1	25900	25700	25500	25300	25100	25600	25200	57	7650	500	17850	50	1	11412356	2910	136.36	1.74	12	0.00	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		180584	N	N	0	N	00	N
66	20231218	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-150	5	-0.58	270039650	10617	155.22	25600	25700	25300	33300	18000	25650	25434.65	1.60	0	-2085	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2910	136.36	1.74	12	0.09	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
67	20231218	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-50	5	-0.19	251234300	9879	144.43	25600	25700	25300	33300	18000	25650	25431.15	1.60	0	-1997	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2922	136.90	1.74	12	0.09	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
68	20231218	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	232459300	9145	133.70	25600	25700	25300	33300	18000	25650	25419.28	1.60	0	-1843	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.08	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
69	20231218	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	222941100	8772	128.25	25600	25700	25300	33300	18000	25650	25415.08	1.60	0	-1905	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.08	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
70	20231218	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	215455350	8480	123.98	25600	25700	25300	33300	18000	25650	25407.47	1.60	0	-1739	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.07	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
71	20231218	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	-200	5	-0.78	196473400	7736	113.10	25600	25700	25300	33300	18000	25650	25397.29	1.60	0	-1625	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2904	136.10	1.73	12	0.07	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
72	20231218	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-300	5	-1.17	112038450	4409	64.46	25600	25600	25300	33300	18000	25650	25411.31	1.60	0	-1796	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2893	135.56	1.72	12	0.04	187.00	14697.00	37300	20230221	-32.04	24500	20230726	3.47	37300	-32.04	20230221	24500	3.47	20230726	37300	-32.04	20230221	24500	3.47	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
73	20231218	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-50	5	-0.19	4454400	174	2.54	25600	25600	25600	33300	18000	25650	25600.00	1.60	0	-1	26216	25932	25516	25232	24816	26000	25300	57	7650	500	17950	50	1	11412356	2922	136.90	1.74	12	0.00	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		182512	N	N	0	N	00	N
74	20231215	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	174990300	6840	65.10	25650	25800	25100	33300	18000	25650	25583.38	1.59	0	596	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.06	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
75	20231215	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	165872350	6484	61.71	25650	25800	25100	33300	18000	25650	25581.79	1.59	0	641	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.06	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
76	20231215	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	155186450	6066	57.73	25650	25800	25100	33300	18000	25650	25583.00	1.59	0	642	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.05	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
77	20231215	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	143280750	5602	53.32	25650	25800	25100	33300	18000	25650	25576.71	1.59	0	557	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.05	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
78	20231215	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	50	2	0.19	127742950	4996	47.55	25650	25800	25100	33300	18000	25650	25569.05	1.59	0	408	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2933	137.43	1.75	12	0.04	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
79	20231215	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-50	5	-0.19	94626100	3701	35.22	25650	25800	25100	33300	18000	25650	25567.71	1.59	0	384	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2922	136.90	1.74	12	0.03	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
80	20231215	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	49406250	1938	18.44	25650	25800	25100	33300	18000	25650	25493.42	1.59	0	-46	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.02	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
81	20231215	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	0	3	0.00	1280500	50	0.48	25650	25750	25500	33300	18000	25650	25610.00	1.59	0	9	25950	25800	25500	25350	25050	25875	25425	57	7650	500	17950	50	1	11412356	2927	137.17	1.75	12	0.00	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		181916	N	N	0	N	00	N
82	20231214	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	300	2	1.18	267538300	10502	119.16	25400	25650	25200	32950	17750	25350	25468.06	1.60	0	-966	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2927	137.17	1.75	12	0.09	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	37300	-31.23	20230221	24500	4.69	20230726	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
83	20231214	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	250	2	0.99	247727550	9729	110.39	25400	25650	25200	32950	17750	25350	25462.80	1.60	0	-849	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2922	136.90	1.74	12	0.09	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
84	20231214	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	150	2	0.59	237069650	9312	105.66	25400	25650	25200	32950	17750	25350	25458.51	1.60	0	-816	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2910	136.36	1.74	12	0.08	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
85	20231214	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	200	2	0.79	213445600	8387	95.17	25400	25650	25200	32950	17750	25350	25449.58	1.60	0	-923	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2916	136.63	1.74	12	0.07	187.00	14697.00	37300	20230221	-31.50	24500	20230726	4.29	37300	-31.50	20230221	24500	4.29	20230726	37300	-31.50	20230221	24500	4.29	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
86	20231214	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	100	2	0.39	167916000	6600	74.89	25400	25650	25200	32950	17750	25350	25441.82	1.60	0	-781	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2904	136.10	1.73	12	0.06	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
87	20231214	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	150	2	0.59	152589200	5997	68.05	25400	25650	25200	32950	17750	25350	25444.26	1.60	0	-351	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2910	136.36	1.74	12	0.05	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
88	20231214	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	100	2	0.39	90009750	3528	40.03	25400	25650	25350	32950	17750	25350	25512.97	1.60	0	-209	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2904	136.10	1.73	12	0.03	187.00	14697.00	37300	20230221	-31.77	24500	20230726	3.88	37300	-31.77	20230221	24500	3.88	20230726	37300	-31.77	20230221	24500	3.88	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
89	20231214	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	250	2	0.99	7176800	283	3.21	25400	25600	25350	32950	17750	25350	25359.72	1.60	0	26	25816	25582	25466	25232	25116	25525	25175	57	7600	500	17740	50	1	11412356	2922	136.90	1.74	12	0.00	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		182882	N	N	0	N	00	N
90	20231213	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-400	5	-1.55	224323550	8813	94.92	25700	25700	25350	33450	18050	25750	25453.71	1.62	0	-2267	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2893	135.56	1.72	12	0.08	187.00	14697.00	37300	20230221	-32.04	24500	20230726	3.47	37300	-32.04	20230221	24500	3.47	20230726	37300	-32.04	20230221	24500	3.47	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
91	20231213	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	208702250	8197	88.28	25700	25700	25350	33450	18050	25750	25460.81	1.62	0	-2207	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2910	136.36	1.74	12	0.07	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
92	20231213	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-200	5	-0.78	172586550	6776	72.98	25700	25700	25350	33450	18050	25750	25470.27	1.62	0	-1894	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2916	136.63	1.74	12	0.06	187.00	14697.00	37300	20230221	-31.50	24500	20230726	4.29	37300	-31.50	20230221	24500	4.29	20230726	37300	-31.50	20230221	24500	4.29	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
93	20231213	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	130389850	5119	55.13	25700	25700	25350	33450	18050	25750	25471.74	1.62	0	-1351	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2910	136.36	1.74	12	0.04	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
94	20231213	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	122765900	4820	51.91	25700	25700	25350	33450	18050	25750	25470.10	1.62	0	-1316	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2910	136.36	1.74	12	0.04	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
95	20231213	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-150	5	-0.58	102128300	4010	43.19	25700	25700	25350	33450	18050	25750	25468.40	1.62	0	-1014	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2922	136.90	1.74	12	0.04	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
96	20231213	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	55957650	2195	23.64	25700	25700	25400	33450	18050	25750	25493.23	1.62	0	-361	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2910	136.36	1.74	12	0.02	187.00	14697.00	37300	20230221	-31.64	24500	20230726	4.08	37300	-31.64	20230221	24500	4.08	20230726	37300	-31.64	20230221	24500	4.08	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
97	20231213	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-150	5	-0.58	4695800	183	1.97	25700	25700	25600	33450	18050	25750	25660.11	1.62	0	-140	26050	25900	25750	25600	25450	25975	25675	57	7700	500	18020	50	1	11412356	2922	136.90	1.74	12	0.00	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	37300	-31.37	20230221	24500	4.49	20230726	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		185118	N	N	0	N	00	N
98	20231212	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-300	5	-1.15	238026150	9261	127.58	25600	25900	25600	33850	18250	26050	25701.93	1.63	0	-632	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2939	137.70	1.75	12	0.08	187.00	14697.00	37300	20230221	-30.97	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	37300	-30.97	20230221	24500	5.10	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
99	20231212	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-250	5	-0.96	210841450	8204	113.02	25600	25900	25600	33850	18250	26050	25699.84	1.63	0	-562	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2944	137.97	1.76	12	0.07	187.00	14697.00	37300	20230221	-30.83	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	37300	-30.83	20230221	24500	5.31	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
100	20231212	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-350	5	-1.34	194749350	7579	104.41	25600	25900	25600	33850	18250	26050	25695.92	1.63	0	-425	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2933	137.43	1.75	12	0.07	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	37300	-31.10	20230221	24500	4.90	20230726	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
101	20231212	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-200	5	-0.77	159198950	6194	85.33	25600	25900	25600	33850	18250	26050	25702.12	1.63	0	-395	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2950	138.24	1.76	12	0.05	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
102	20231212	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-250	5	-0.96	151775650	5906	81.36	25600	25900	25600	33850	18250	26050	25698.55	1.63	0	-261	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2944	137.97	1.76	12	0.05	187.00	14697.00	37300	20230221	-30.83	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	37300	-30.83	20230221	24500	5.31	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
103	20231212	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-250	5	-0.96	121462650	4724	65.08	25600	25900	25600	33850	18250	26050	25711.82	1.63	0	-175	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2944	137.97	1.76	12	0.04	187.00	14697.00	37300	20230221	-30.83	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	37300	-30.83	20230221	24500	5.31	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
104	20231212	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-300	5	-1.15	76619400	2978	41.02	25600	25900	25600	33850	18250	26050	25728.48	1.63	0	40	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2939	137.70	1.75	12	0.03	187.00	14697.00	37300	20230221	-30.97	24500	20230726	5.10	37300	-30.97	20230221	24500	5.10	20230726	37300	-30.97	20230221	24500	5.10	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
105	20231212	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-200	5	-0.77	26998400	1052	14.49	25600	25850	25600	33850	18250	26050	25663.88	1.63	0	176	26616	26332	26016	25732	25416	26475	25875	57	7800	500	18230	50	1	11412356	2950	138.24	1.76	12	0.01	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.19	N	102940	500	57 억		185750	N	N	0	N	00	N
106	20231211	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	150	2	0.58	188494900	7259	78.77	25900	26300	25700	33650	18150	25900	25967.00	1.65	1697	-441	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2973	139.30	1.77	12	0.06	187.00	14697.00	37300	20230221	-30.16	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	37300	-30.16	20230221	24500	6.33	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
107	20231211	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	50	2	0.19	182680800	7035	76.33	25900	26300	25700	33650	18150	25900	25967.42	1.65	1697	-411	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2962	138.77	1.77	12	0.06	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
108	20231211	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	50	2	0.19	147157450	5657	61.38	25900	26300	25750	33650	18150	25900	26013.34	1.65	1697	-300	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2962	138.77	1.77	12	0.05	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
109	20231211	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	0	3	0.00	125672000	4825	52.35	25900	26300	25750	33650	18150	25900	26046.01	1.65	1697	-290	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2956	138.50	1.76	12	0.04	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	37300	-30.56	20230221	24500	5.71	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
110	20231211	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	0	3	0.00	99925000	3834	41.60	25900	26300	25750	33650	18150	25900	26062.86	1.65	1697	-304	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2956	138.50	1.76	12	0.03	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	37300	-30.56	20230221	24500	5.71	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
111	20231211	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	300	2	1.16	70874150	2715	29.46	25900	26300	25750	33650	18150	25900	26104.66	1.65	1697	-340	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2990	140.11	1.78	12	0.02	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
112	20231211	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	400	2	1.54	58084700	2225	24.14	25900	26300	25750	33650	18150	25900	26105.48	1.65	1697	-332	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	3001	140.64	1.79	12	0.02	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
113	20231211	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	300	2	1.16	11166450	430	4.67	25900	26300	25750	33650	18150	25900	25968.49	1.65	1697	-112	26300	26100	25950	25750	25600	26025	25675	57	7750	500	18130	50	1	11412356	2990	140.11	1.78	12	0.00	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
114	20231208	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-200	5	-0.77	238753050	9214	167.16	26100	26150	25800	33900	18300	26100	25911.99	1.65	0	-1697	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2956	138.50	1.76	12	0.08	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	37300	-30.56	20230221	24500	5.71	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
115	20231208	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-200	5	-0.77	228630950	8823	160.07	26100	26150	25800	33900	18300	26100	25913.06	1.65	0	-1632	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2956	138.50	1.76	12	0.08	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	37300	-30.56	20230221	24500	5.71	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
116	20231208	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-150	5	-0.57	223607450	8629	156.55	26100	26150	25800	33900	18300	26100	25913.48	1.65	0	-1581	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2962	138.77	1.77	12	0.08	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
117	20231208	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-150	5	-0.57	192975000	7444	135.05	26100	26150	25800	33900	18300	26100	25923.56	1.65	0	-1290	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2962	138.77	1.77	12	0.07	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
118	20231208	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-200	5	-0.77	105889400	4081	74.04	26100	26150	25800	33900	18300	26100	25946.92	1.65	0	-978	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2956	138.50	1.76	12	0.04	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	37300	-30.56	20230221	24500	5.71	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
119	20231208	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	-300	5	-1.15	89105050	3432	62.26	26100	26150	25800	33900	18300	26100	25963.01	1.65	0	-537	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2944	137.97	1.76	12	0.03	187.00	14697.00	37300	20230221	-30.83	24500	20230726	5.31	37300	-30.83	20230221	24500	5.31	20230726	37300	-30.83	20230221	24500	5.31	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
120	20231208	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	0	3	0.00	40497450	1558	28.27	26100	26150	25850	33900	18300	26100	25993.23	1.65	0	-285	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2979	139.57	1.78	12	0.01	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
121	20231208	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-250	5	-0.96	1015100	39	0.71	26100	26100	25850	33900	18300	26100	26028.21	1.65	0	-14	26433	26266	26033	25866	25633	26350	25950	57	7800	500	18270	50	1	11412356	2950	138.24	1.76	12	0.00	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.19	N	102940	500	57 억		187888	N	N	0	N	00	N
122	20231207	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	143209850	5512	118.08	26000	26200	25800	33850	18250	26050	25981.47	1.65	0	-512	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2979	139.57	1.78	12	0.05	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
123	20231207	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	134446500	5175	110.86	26000	26200	25800	33850	18250	26050	25980.00	1.65	0	-461	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2979	139.57	1.78	12	0.05	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
124	20231207	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	116990450	4503	96.47	26000	26200	25800	33850	18250	26050	25980.56	1.65	0	-238	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2979	139.57	1.78	12	0.04	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
125	20231207	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	100	2	0.38	91537600	3522	75.45	26000	26200	25800	33850	18250	26050	25990.23	1.65	0	-220	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2984	139.84	1.78	12	0.03	187.00	14697.00	37300	20230221	-29.89	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	37300	-29.89	20230221	24500	6.73	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
126	20231207	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	0	3	0.00	71699600	2760	59.13	26000	26150	25800	33850	18250	26050	25978.12	1.65	0	-208	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2973	139.30	1.77	12	0.02	187.00	14697.00	37300	20230221	-30.16	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	37300	-30.16	20230221	24500	6.33	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
127	20231207	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	50	2	0.19	52330650	2015	43.17	26000	26150	25800	33850	18250	26050	25970.55	1.65	0	-132	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2979	139.57	1.78	12	0.02	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
128	20231207	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-50	5	-0.19	22278300	858	18.38	26000	26150	25800	33850	18250	26050	25965.38	1.65	0	-62	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2967	139.04	1.77	12	0.01	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
129	20231207	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-50	5	-0.19	78050	3	0.06	26000	26050	26000	33850	18250	26050	26016.67	1.65	0	-2	26550	26300	26050	25800	25550	26425	25925	57	7800	500	18230	50	1	11412356	2967	139.04	1.77	12	0.00	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.19	N	102940	500	57 억		188400	N	N	0	N	00	N
130	20231206	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-100	5	-0.38	121119800	4668	48.07	25850	26300	25800	33950	18350	26150	25946.83	1.66	0	-663	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2973	139.30	1.77	12	0.04	187.00	14697.00	37300	20230221	-30.16	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	37300	-30.16	20230221	24500	6.33	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
131	20231206	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	103166500	3977	40.96	25850	26300	25800	33950	18350	26150	25940.78	1.66	0	-618	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2967	139.04	1.77	12	0.03	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
132	20231206	140651	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-100	5	-0.38	98804700	3809	39.23	25850	26300	25800	33950	18350	26150	25939.80	1.66	0	-517	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2973	139.30	1.77	12	0.03	187.00	14697.00	37300	20230221	-30.16	24500	20230726	6.33	37300	-30.16	20230221	24500	6.33	20230726	37300	-30.16	20230221	24500	6.33	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
133	20231206	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-200	5	-0.76	83592000	3223	33.19	25850	26300	25800	33950	18350	26150	25936.08	1.66	0	-495	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2962	138.77	1.77	12	0.03	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
134	20231206	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	68483800	2642	27.21	25850	26300	25800	33950	18350	26150	25921.20	1.66	0	-646	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2967	139.04	1.77	12	0.02	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
135	20231206	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-150	5	-0.57	53410450	2062	21.24	25850	26300	25800	33950	18350	26150	25902.26	1.66	0	-562	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2967	139.04	1.77	12	0.02	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
136	20231206	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-300	5	-1.15	45085350	1741	17.93	25850	26300	25800	33950	18350	26150	25896.24	1.66	0	-390	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2950	138.24	1.76	12	0.02	187.00	14697.00	37300	20230221	-30.70	24500	20230726	5.51	37300	-30.70	20230221	24500	5.51	20230726	37300	-30.70	20230221	24500	5.51	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
137	20231206	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	100	2	0.38	2051350	79	0.81	25850	26300	25850	33950	18350	26150	25966.46	1.66	0	9	26550	26350	26100	25900	25650	26375	25925	57	7800	500	18300	50	1	11412356	2996	140.37	1.79	12	0.00	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.19	N	102940	500	57 억		189063	N	N	0	N	00	N
138	20231205	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	150	2	0.58	252452250	9710	88.22	26150	26300	25850	33800	18200	26000	25999.20	1.68	0	-2045	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2984	139.84	1.78	12	0.09	187.00	14697.00	37300	20230221	-29.89	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	37300	-29.89	20230221	24500	6.73	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
139	20231205	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	150	2	0.58	246792700	9493	86.25	26150	26300	25850	33800	18200	26000	25997.33	1.68	0	-1991	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2984	139.84	1.78	12	0.08	187.00	14697.00	37300	20230221	-29.89	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	37300	-29.89	20230221	24500	6.73	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
140	20231205	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-50	5	-0.19	154582150	5946	54.02	26150	26300	25900	33800	18200	26000	25997.67	1.68	0	-462	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2962	138.77	1.77	12	0.05	187.00	14697.00	37300	20230221	-30.43	24500	20230726	5.92	37300	-30.43	20230221	24500	5.92	20230726	37300	-30.43	20230221	24500	5.92	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
141	20231205	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	107871900	4146	37.67	26150	26300	25900	33800	18200	26000	26018.31	1.68	0	-394	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2967	139.04	1.77	12	0.04	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
142	20231205	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	150	2	0.58	100391400	3859	35.06	26150	26300	25900	33800	18200	26000	26014.87	1.68	0	-336	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2984	139.84	1.78	12	0.03	187.00	14697.00	37300	20230221	-29.89	24500	20230726	6.73	37300	-29.89	20230221	24500	6.73	20230726	37300	-29.89	20230221	24500	6.73	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
143	20231205	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	74742100	2874	26.11	26150	26300	25900	33800	18200	26000	26006.30	1.68	0	-533	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2967	139.04	1.77	12	0.03	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
144	20231205	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	32168350	1239	11.26	26150	26300	25900	33800	18200	26000	25963.16	1.68	0	-195	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2967	139.04	1.77	12	0.01	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
145	20231205	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	0	3	0.00	4004600	154	1.40	26150	26300	26000	33800	18200	26000	26003.90	1.68	0	-53	27266	26632	26066	25432	24866	26350	25150	57	7800	500	18200	50	1	11412356	2967	139.04	1.77	12	0.00	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.18	N	102940	500	57 억		191183	N	N	0	N	00	N
146	20231204	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-500	5	-1.89	286149350	11002	150.36	26700	26700	25500	34450	18550	26500	26008.85	1.69	0	-1644	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2967	139.04	1.77	12	0.10	187.00	14697.00	37300	20230221	-30.29	24500	20230726	6.12	37300	-30.29	20230221	24500	6.12	20230726	37300	-30.29	20230221	24500	6.12	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
147	20231204	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-400	5	-1.51	261021900	10038	137.19	26700	26700	25500	34450	18550	26500	26003.38	1.69	0	-1574	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2979	139.57	1.78	12	0.09	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
148	20231204	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-300	5	-1.13	236021850	9082	124.12	26700	26700	25500	34450	18550	26500	25987.87	1.69	0	-1410	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2990	140.11	1.78	12	0.08	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
149	20231204	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-300	5	-1.13	213242250	8211	112.22	26700	26700	25500	34450	18550	26500	25970.31	1.69	0	-1260	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2990	140.11	1.78	12	0.07	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
150	20231204	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-400	5	-1.51	201640200	7767	106.15	26700	26700	25500	34450	18550	26500	25961.14	1.69	0	-1223	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2979	139.57	1.78	12	0.07	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	37300	-30.03	20230221	24500	6.53	20230726	37300	-30.03	20230221	24500	6.53	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
151	20231204	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-300	5	-1.13	191705950	7386	100.94	26700	26700	25500	34450	18550	26500	25955.31	1.69	0	-1180	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2990	140.11	1.78	12	0.06	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
152	20231204	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-600	5	-2.26	136925000	5276	72.11	26700	26700	25500	34450	18550	26500	25952.43	1.69	0	-740	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	2956	138.50	1.76	12	0.05	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	37300	-30.56	20230221	24500	5.71	20230726	37300	-30.56	20230221	24500	5.71	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
153	20231204	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-150	5	-0.57	8865600	335	4.58	26700	26700	26200	34450	18550	26500	26464.48	1.69	0	-147	27233	26866	26483	26116	25733	26675	25925	57	7950	500	18550	50	1	11412356	3007	140.91	1.79	12	0.00	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.17	N	102940	500	57 억		192827	N	N	0	N	00	N
154	20231201	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-200	5	-0.75	190461850	7224	163.88	26800	26850	26100	34700	18700	26700	26365.06	1.70	0	-635	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	3024	141.71	1.80	12	0.06	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	37300	-28.95	20230221	24500	8.16	20230726	37300	-28.95	20230221	24500	8.16	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
155	20231201	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-450	5	-1.69	168258650	6383	144.80	26800	26850	26100	34700	18700	26700	26360.43	1.70	0	-496	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	2996	140.37	1.79	12	0.06	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
156	20231201	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-400	5	-1.50	150727500	5715	129.65	26800	26850	26100	34700	18700	26700	26374.02	1.70	0	-227	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	3001	140.64	1.79	12	0.05	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
157	20231201	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-350	5	-1.31	130306700	4937	112.00	26800	26850	26100	34700	18700	26700	26393.90	1.70	0	-42	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	3007	140.91	1.79	12	0.04	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	37300	-29.36	20230221	24500	7.55	20230726	37300	-29.36	20230221	24500	7.55	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
158	20231201	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-500	5	-1.87	126489800	4792	108.71	26800	26850	26100	34700	18700	26700	26396.04	1.70	0	20	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	2990	140.11	1.78	12	0.04	187.00	14697.00	37300	20230221	-29.76	24500	20230726	6.94	37300	-29.76	20230221	24500	6.94	20230726	37300	-29.76	20230221	24500	6.94	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
159	20231201	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-450	5	-1.69	99445100	3762	85.34	26800	26850	26100	34700	18700	26700	26434.10	1.70	0	218	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	2996	140.37	1.79	12	0.03	187.00	14697.00	37300	20230221	-29.62	24500	20230726	7.14	37300	-29.62	20230221	24500	7.14	20230726	37300	-29.62	20230221	24500	7.14	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
160	20231201	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-400	5	-1.50	58674050	2211	50.16	26800	26850	26100	34700	18700	26700	26537.34	1.70	0	-153	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	3001	140.64	1.79	12	0.02	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	37300	-29.49	20230221	24500	7.35	20230726	37300	-29.49	20230221	24500	7.35	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N
161	20231201	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	50	2	0.19	31174700	1168	26.50	26800	26850	26450	34700	18700	26700	26690.67	1.70	0	-216	27100	26900	26500	26300	25900	27000	26400	57	8000	500	18690	50	1	11412356	3053	143.05	1.82	12	0.01	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	37300	-28.28	20230221	24500	9.18	20230726	37300	-28.28	20230221	24500	9.18	20230726	0.17	N	102940	500	57 억		193459	N	N	0	N	00	N