KissMeData/234690/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	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
3	20231229	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
4	20231229	141104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
5	20231229	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
6	20231229	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
7	20231229	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
8	20231229	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
9	20231229	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3482111210	432080	30.72	8000	8280	7810	10040	5420	7730	8058.50	1.27	-12112	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.43	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		225919	N	N	0	N	00	N
10	20231228	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	400	2	5.17	3468293590	430382	30.60	8000	8280	7810	10040	5420	7730	8058.50	1.34	0	-10862	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1443	18.03	1.50	12	2.42	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	9150	-11.15	20230414	6010	35.27	20231107	9150	-11.15	20230414	6010	35.27	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
11	20231228	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	410	2	5.30	3058591840	380242	27.04	8000	8280	7810	10040	5420	7730	8043.80	1.34	0	-10433	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1445	18.05	1.50	12	2.14	451.00	5417.00	9150	20230414	-11.04	6010	20231107	35.44	9150	-11.04	20230414	6010	35.44	20231107	9150	-11.04	20230414	6010	35.44	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
12	20231228	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	390	2	5.05	2804568800	348892	24.81	8000	8280	7810	10040	5420	7730	8038.50	1.34	0	-10642	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1441	18.00	1.50	12	1.97	451.00	5417.00	9150	20230414	-11.26	6010	20231107	35.11	9150	-11.26	20230414	6010	35.11	20231107	9150	-11.26	20230414	6010	35.11	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
13	20231228	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	240	2	3.10	2456562290	305651	21.73	8000	8280	7810	10040	5420	7730	8037.15	1.34	0	-12330	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1415	17.67	1.47	12	1.72	451.00	5417.00	9150	20230414	-12.90	6010	20231107	32.61	9150	-12.90	20230414	6010	32.61	20231107	9150	-12.90	20230414	6010	32.61	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
14	20231228	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	140	2	1.81	2328612190	289453	20.58	8000	8280	7810	10040	5420	7730	8044.87	1.34	0	-13526	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1397	17.45	1.45	12	1.63	451.00	5417.00	9150	20230414	-13.99	6010	20231107	30.95	9150	-13.99	20230414	6010	30.95	20231107	9150	-13.99	20230414	6010	30.95	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
15	20231228	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	180	2	2.33	2216357030	275187	19.57	8000	8280	7840	10040	5420	7730	8054.00	1.34	0	-14254	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1404	17.54	1.46	12	1.55	451.00	5417.00	9150	20230414	-13.55	6010	20231107	31.61	9150	-13.55	20230414	6010	31.61	20231107	9150	-13.55	20230414	6010	31.61	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
16	20231228	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	210	2	2.72	1943310250	240618	17.11	8000	8280	7840	10040	5420	7730	8076.33	1.34	0	-19331	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1410	17.61	1.47	12	1.36	451.00	5417.00	9150	20230414	-13.22	6010	20231107	32.11	9150	-13.22	20230414	6010	32.11	20231107	9150	-13.22	20230414	6010	32.11	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
17	20231228	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	360	2	4.66	686517180	85909	6.11	8000	8120	7840	10040	5420	7730	7991.21	1.34	0	-15991	9263	8496	7763	6996	6263	8880	7380	89	2310	500	5100	10	1	17752276	1436	17.94	1.49	12	0.48	451.00	5417.00	9150	20230414	-11.58	6010	20231107	34.61	9150	-11.58	20230414	6010	34.61	20231107	9150	-11.58	20230414	6010	34.61	20231107	2.18	N	234690	500	88 억		238031	N	N	0	N	00	N
18	20231227	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	630	2	8.87	11013292140	1402519	995.06	7030	8530	7030	9230	4970	7100	7852.61	1.20	0	33339	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1372	17.14	1.43	12	7.90	451.00	5417.00	9150	20230414	-15.52	6010	20231107	28.62	9150	-15.52	20230414	6010	28.62	20231107	9150	-15.52	20230414	6010	28.62	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
19	20231227	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	650	2	9.15	10846391250	1380838	979.68	7030	8530	7030	9230	4970	7100	7854.93	1.20	0	32849	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1376	17.18	1.43	12	7.78	451.00	5417.00	9150	20230414	-15.30	6010	20231107	28.95	9150	-15.30	20230414	6010	28.95	20231107	9150	-15.30	20230414	6010	28.95	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
20	20231227	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	950	2	13.38	9202634320	1169635	829.83	7030	8530	7030	9230	4970	7100	7867.95	1.20	0	-3153	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1429	17.85	1.49	12	6.59	451.00	5417.00	9150	20230414	-12.02	6010	20231107	33.94	9150	-12.02	20230414	6010	33.94	20231107	9150	-12.02	20230414	6010	33.94	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
21	20231227	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	530	2	7.46	1721650850	231462	164.22	7030	7690	7030	9230	4970	7100	7438.16	1.20	0	5190	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1354	16.92	1.41	12	1.30	451.00	5417.00	9150	20230414	-16.61	6010	20231107	26.96	9150	-16.61	20230414	6010	26.96	20231107	9150	-16.61	20230414	6010	26.96	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
22	20231227	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	280	2	3.94	828991850	113417	80.47	7030	7490	7030	9230	4970	7100	7309.24	1.20	0	2923	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1310	16.36	1.36	12	0.64	451.00	5417.00	9150	20230414	-19.34	6010	20231107	22.80	9150	-19.34	20230414	6010	22.80	20231107	9150	-19.34	20230414	6010	22.80	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
23	20231227	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	240	2	3.38	697708270	95580	67.81	7030	7490	7030	9230	4970	7100	7299.73	1.20	0	-1248	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1303	16.27	1.35	12	0.54	451.00	5417.00	9150	20230414	-19.78	6010	20231107	22.13	9150	-19.78	20230414	6010	22.13	20231107	9150	-19.78	20230414	6010	22.13	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
24	20231227	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	70	2	0.99	135628470	18958	13.45	7030	7230	7030	9230	4970	7100	7154.15	1.20	0	-3067	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1273	15.90	1.32	12	0.11	451.00	5417.00	9150	20230414	-21.64	6010	20231107	19.30	9150	-21.64	20230414	6010	19.30	20231107	9150	-21.64	20230414	6010	19.30	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
25	20231227	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	14563580	2065	1.47	7030	7090	7030	9230	4970	7100	7052.58	1.20	0	278	7360	7230	7010	6880	6660	7295	6945	89	2130	500	4680	10	1	17752276	1257	15.70	1.31	12	0.01	451.00	5417.00	9150	20230414	-22.62	6010	20231107	17.80	9150	-22.62	20230414	6010	17.80	20231107	9150	-22.62	20230414	6010	17.80	20231107	2.18	N	234690	500	88 억		213728	N	N	0	N	00	N
26	20231226	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	300	2	4.41	984772650	140212	470.38	6800	7140	6790	8840	4760	6800	7023.43	1.17	0	7071	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1260	15.74	1.31	12	0.79	451.00	5417.00	9320	20221221	-23.82	6010	20231107	18.14	9150	-22.40	20230414	6010	18.14	20231107	9150	-22.40	20230414	6010	18.14	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
27	20231226	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	270	2	3.97	949896300	135289	453.87	6800	7140	6790	8840	4760	6800	7021.24	1.17	0	7073	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1255	15.68	1.31	12	0.76	451.00	5417.00	9320	20221221	-24.14	6010	20231107	17.64	9150	-22.73	20230414	6010	17.64	20231107	9150	-22.73	20230414	6010	17.64	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
28	20231226	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	250	2	3.68	821517220	117144	393.00	6800	7130	6790	8840	4760	6800	7012.88	1.17	0	7033	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1252	15.63	1.30	12	0.66	451.00	5417.00	9320	20221221	-24.36	6010	20231107	17.30	9150	-22.95	20230414	6010	17.30	20231107	9150	-22.95	20230414	6010	17.30	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
29	20231226	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	230	2	3.38	762980080	108814	365.05	6800	7130	6790	8840	4760	6800	7011.78	1.17	0	6290	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1248	15.59	1.30	12	0.61	451.00	5417.00	9320	20221221	-24.57	6010	20231107	16.97	9150	-23.17	20230414	6010	16.97	20231107	9150	-23.17	20230414	6010	16.97	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
30	20231226	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	220	2	3.24	631436650	90200	302.60	6800	7130	6790	8840	4760	6800	7000.41	1.17	0	5967	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1246	15.57	1.30	12	0.51	451.00	5417.00	9320	20221221	-24.68	6010	20231107	16.81	9150	-23.28	20230414	6010	16.81	20231107	9150	-23.28	20230414	6010	16.81	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
31	20231226	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	180	2	2.65	603932730	86271	289.42	6800	7130	6790	8840	4760	6800	7000.41	1.17	0	5592	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1239	15.48	1.29	12	0.49	451.00	5417.00	9320	20221221	-25.11	6010	20231107	16.14	9150	-23.72	20230414	6010	16.14	20231107	9150	-23.72	20230414	6010	16.14	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
32	20231226	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	200	2	2.94	560562590	80056	268.57	6800	7130	6790	8840	4760	6800	7002.13	1.17	0	4238	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1243	15.52	1.29	12	0.45	451.00	5417.00	9320	20221221	-24.89	6010	20231107	16.47	9150	-23.50	20230414	6010	16.47	20231107	9150	-23.50	20230414	6010	16.47	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
33	20231226	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	30	2	0.44	21438270	3151	10.57	6800	6830	6790	8840	4760	6800	6803.64	1.17	0	-1984	6953	6876	6733	6656	6513	6915	6695	89	2040	500	4480	10	1	17752276	1212	15.14	1.26	12	0.02	451.00	5417.00	9320	20221221	-26.72	6010	20231107	13.64	9150	-25.36	20230414	6010	13.64	20231107	9150	-25.36	20230414	6010	13.64	20231107	2.19	N	234690	500	88 억		206917	N	N	0	N	00	N
34	20231222	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	100	2	1.49	200603420	29778	138.50	6700	6810	6590	8710	4690	6700	6736.51	1.18	0	-1753	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1207	15.08	1.26	12	0.17	451.00	5417.00	9970	20221220	-31.80	6010	20231107	13.14	9150	-25.68	20230414	6010	13.14	20231107	9150	-25.68	20230414	6010	13.14	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
35	20231222	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	60	2	0.90	89567460	13444	62.53	6700	6780	6590	8710	4690	6700	6662.26	1.18	0	-1084	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1200	14.99	1.25	12	0.08	451.00	5417.00	9970	20221220	-32.20	6010	20231107	12.48	9150	-26.12	20230414	6010	12.48	20231107	9150	-26.12	20230414	6010	12.48	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
36	20231222	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-20	5	-0.30	61227210	9220	42.88	6700	6700	6590	8710	4690	6700	6640.70	1.18	0	77	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1186	14.81	1.23	12	0.05	451.00	5417.00	9970	20221220	-33.00	6010	20231107	11.15	9150	-26.99	20230414	6010	11.15	20231107	9150	-26.99	20230414	6010	11.15	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
37	20231222	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-30	5	-0.45	49630740	7482	34.80	6700	6700	6590	8710	4690	6700	6633.35	1.18	0	262	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1184	14.79	1.23	12	0.04	451.00	5417.00	9970	20221220	-33.10	6010	20231107	10.98	9150	-27.10	20230414	6010	10.98	20231107	9150	-27.10	20230414	6010	10.98	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
38	20231222	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-30	5	-0.45	48420290	7300	33.95	6700	6700	6590	8710	4690	6700	6632.92	1.18	0	350	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1184	14.79	1.23	12	0.04	451.00	5417.00	9970	20221220	-33.10	6010	20231107	10.98	9150	-27.10	20230414	6010	10.98	20231107	9150	-27.10	20230414	6010	10.98	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
39	20231222	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-40	5	-0.60	41927450	6321	29.40	6700	6700	6590	8710	4690	6700	6633.04	1.18	0	538	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1182	14.77	1.23	12	0.04	451.00	5417.00	9970	20221220	-33.20	6010	20231107	10.82	9150	-27.21	20230414	6010	10.82	20231107	9150	-27.21	20230414	6010	10.82	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
40	20231222	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-40	5	-0.60	30887660	4662	21.68	6700	6700	6590	8710	4690	6700	6625.41	1.18	0	537	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1182	14.77	1.23	12	0.03	451.00	5417.00	9970	20221220	-33.20	6010	20231107	10.82	9150	-27.21	20230414	6010	10.82	20231107	9150	-27.21	20230414	6010	10.82	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
41	20231222	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-40	5	-0.60	5720450	857	3.99	6700	6700	6660	8710	4690	6700	6674.97	1.18	0	-285	6880	6790	6680	6590	6480	6835	6635	89	2010	500	4420	10	1	17752276	1182	14.77	1.23	12	0.00	451.00	5417.00	9970	20221220	-33.20	6010	20231107	10.82	9150	-27.21	20230414	6010	10.82	20231107	9150	-27.21	20230414	6010	10.82	20231107	2.18	N	234690	500	88 억		208670	N	N	0	N	00	N
42	20231221	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-50	5	-0.74	143702470	21492	80.44	6670	6770	6570	8770	4730	6750	6686.31	1.18	0	-690	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1189	14.86	1.24	12	0.12	451.00	5417.00	9970	20221220	-32.80	6010	20231107	11.48	9150	-26.78	20230414	6010	11.48	20231107	9320	-28.11	20221221	6010	11.48	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
43	20231221	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-160	5	-2.37	125709460	18782	70.30	6670	6770	6580	8770	4730	6750	6693.08	1.18	0	-255	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1170	14.61	1.22	12	0.11	451.00	5417.00	9970	20221220	-33.90	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	9320	-29.29	20221221	6010	9.65	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
44	20231221	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-80	5	-1.19	91003980	13538	50.67	6670	6770	6670	8770	4730	6750	6722.11	1.18	0	-680	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1184	14.79	1.23	12	0.08	451.00	5417.00	9970	20221220	-33.10	6010	20231107	10.98	9150	-27.10	20230414	6010	10.98	20231107	9320	-28.43	20221221	6010	10.98	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
45	20231221	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-30	5	-0.44	79372990	11797	44.16	6670	6770	6670	8770	4730	6750	6728.24	1.18	0	-415	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1193	14.90	1.24	12	0.07	451.00	5417.00	9970	20221220	-32.60	6010	20231107	11.81	9150	-26.56	20230414	6010	11.81	20231107	9320	-27.90	20221221	6010	11.81	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
46	20231221	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-30	5	-0.44	74482510	11066	41.42	6670	6770	6670	8770	4730	6750	6730.75	1.18	0	-212	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1193	14.90	1.24	12	0.06	451.00	5417.00	9970	20221220	-32.60	6010	20231107	11.81	9150	-26.56	20230414	6010	11.81	20231107	9320	-27.90	20221221	6010	11.81	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
47	20231221	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-60	5	-0.89	65808270	9769	36.56	6670	6770	6670	8770	4730	6750	6736.44	1.18	0	-172	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1188	14.83	1.24	12	0.06	451.00	5417.00	9970	20221220	-32.90	6010	20231107	11.31	9150	-26.89	20230414	6010	11.31	20231107	9320	-28.22	20221221	6010	11.31	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
48	20231221	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-40	5	-0.59	30371680	4509	16.88	6670	6770	6670	8770	4730	6750	6735.79	1.18	0	1058	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1191	14.88	1.24	12	0.03	451.00	5417.00	9970	20221220	-32.70	6010	20231107	11.65	9150	-26.67	20230414	6010	11.65	20231107	9320	-28.00	20221221	6010	11.65	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
49	20231221	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-20	5	-0.30	2102140	315	1.18	6670	6730	6670	8770	4730	6750	6673.46	1.18	0	9	6876	6812	6726	6662	6576	6845	6695	89	2020	500	4450	10	1	17752276	1195	14.92	1.24	12	0.00	451.00	5417.00	9970	20221220	-32.50	6010	20231107	11.98	9150	-26.45	20230414	6010	11.98	20231107	9320	-27.79	20221221	6010	11.98	20231107	2.18	N	234690	500	88 억		209326	N	N	0	N	00	N
50	20231220	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	120	2	1.81	178656090	26616	185.31	6660	6790	6640	8610	4650	6630	6712.35	1.16	0	4290	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1198	14.97	1.25	12	0.15	451.00	5417.00	9970	20221220	-32.30	6010	20231107	12.31	9150	-26.23	20230414	6010	12.31	20231107	9970	-32.30	20221220	6010	12.31	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
51	20231220	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	100	2	1.51	175902190	26208	182.47	6660	6790	6640	8610	4650	6630	6711.77	1.16	0	4261	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1195	14.92	1.24	12	0.15	451.00	5417.00	9970	20221220	-32.50	6010	20231107	11.98	9150	-26.45	20230414	6010	11.98	20231107	9970	-32.50	20221220	6010	11.98	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
52	20231220	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	150	2	2.26	163651890	24392	169.83	6660	6790	6640	8610	4650	6630	6709.24	1.16	0	4653	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1204	15.03	1.25	12	0.14	451.00	5417.00	9970	20221220	-32.00	6010	20231107	12.81	9150	-25.90	20230414	6010	12.81	20231107	9970	-32.00	20221220	6010	12.81	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
53	20231220	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	130	2	1.96	131717840	19660	136.88	6660	6770	6640	8610	4650	6630	6699.79	1.16	0	4654	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1200	14.99	1.25	12	0.11	451.00	5417.00	9970	20221220	-32.20	6010	20231107	12.48	9150	-26.12	20230414	6010	12.48	20231107	9970	-32.20	20221220	6010	12.48	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
54	20231220	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	120	2	1.81	120166670	17944	124.93	6660	6770	6640	8610	4650	6630	6696.76	1.16	0	4378	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1198	14.97	1.25	12	0.10	451.00	5417.00	9970	20221220	-32.30	6010	20231107	12.31	9150	-26.23	20230414	6010	12.31	20231107	9970	-32.30	20221220	6010	12.31	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
55	20231220	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	80	2	1.21	94806050	14178	98.71	6660	6730	6640	8610	4650	6630	6686.84	1.16	0	4370	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1191	14.88	1.24	12	0.08	451.00	5417.00	9970	20221220	-32.70	6010	20231107	11.65	9150	-26.67	20230414	6010	11.65	20231107	9970	-32.70	20221220	6010	11.65	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
56	20231220	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	60	2	0.90	50997150	7635	53.16	6660	6700	6640	8610	4650	6630	6679.39	1.16	0	1121	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1188	14.83	1.24	12	0.04	451.00	5417.00	9970	20221220	-32.90	6010	20231107	11.31	9150	-26.89	20230414	6010	11.31	20231107	9970	-32.90	20221220	6010	11.31	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
57	20231220	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	70	2	1.06	7795960	1166	8.12	6660	6700	6640	8610	4650	6630	6686.07	1.16	0	0	6703	6666	6623	6586	6543	6685	6605	89	1980	500	4370	10	1	17752276	1189	14.86	1.24	12	0.01	451.00	5417.00	9970	20221220	-32.80	6010	20231107	11.48	9150	-26.78	20230414	6010	11.48	20231107	9970	-32.80	20221220	6010	11.48	20231107	2.19	N	234690	500	88 억		205045	N	N	0	N	00	N
58	20231219	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-20	5	-0.30	94869240	14355	99.23	6600	6660	6580	8640	4660	6650	6608.79	1.15	0	634	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1177	14.70	1.22	12	0.08	451.00	5417.00	9970	20221220	-33.50	6010	20231107	10.32	9150	-27.54	20230414	6010	10.32	20231107	9970	-33.50	20221220	6010	10.32	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
59	20231219	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-40	5	-0.60	94060370	14233	98.38	6600	6660	6580	8640	4660	6650	6608.61	1.15	0	611	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1173	14.66	1.22	12	0.08	451.00	5417.00	9970	20221220	-33.70	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	9970	-33.70	20221220	6010	9.98	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
60	20231219	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-40	5	-0.60	86332740	13067	90.32	6600	6660	6580	8640	4660	6650	6606.93	1.15	0	609	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1173	14.66	1.22	12	0.07	451.00	5417.00	9970	20221220	-33.70	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	9970	-33.70	20221220	6010	9.98	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
61	20231219	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-40	5	-0.60	74344770	11254	77.79	6600	6660	6580	8640	4660	6650	6606.08	1.15	0	607	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1173	14.66	1.22	12	0.06	451.00	5417.00	9970	20221220	-33.70	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	9970	-33.70	20221220	6010	9.98	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
62	20231219	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-60	5	-0.90	58639440	8871	61.32	6600	6660	6590	8640	4660	6650	6610.24	1.15	0	604	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1170	14.61	1.22	12	0.05	451.00	5417.00	9970	20221220	-33.90	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	9970	-33.90	20221220	6010	9.65	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
63	20231219	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	0	3	0.00	25161070	3801	26.27	6600	6660	6600	8640	4660	6650	6619.59	1.15	0	14	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1181	14.75	1.23	12	0.02	451.00	5417.00	9970	20221220	-33.30	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	9970	-33.30	20221220	6010	10.65	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
64	20231219	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	0	3	0.00	17296750	2614	18.07	6600	6660	6600	8640	4660	6650	6616.97	1.15	0	16	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1181	14.75	1.23	12	0.01	451.00	5417.00	9970	20221220	-33.30	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	9970	-33.30	20221220	6010	10.65	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
65	20231219	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	0	3	0.00	1647560	248	1.71	6600	6660	6600	8640	4660	6650	6643.39	1.15	0	-19	6716	6682	6626	6592	6536	6700	6610	89	1990	500	4380	10	1	17752276	1181	14.75	1.23	12	0.00	451.00	5417.00	9970	20221220	-33.30	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	9970	-33.30	20221220	6010	10.65	20231107	2.20	N	234690	500	88 억		204411	N	N	0	N	00	N
66	20231218	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	50	2	0.76	95408600	14427	78.55	6570	6660	6570	8580	4620	6600	6613.17	1.15	0	-62	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1181	14.75	1.23	12	0.08	451.00	5417.00	10100	20221214	-34.16	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	9970	-33.30	20221220	6010	10.65	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
67	20231218	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	50	2	0.76	94304730	14261	77.65	6570	6660	6570	8580	4620	6600	6612.77	1.15	0	-45	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1181	14.75	1.23	12	0.08	451.00	5417.00	10100	20221214	-34.16	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	9970	-33.30	20221220	6010	10.65	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
68	20231218	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	40	2	0.61	79936310	12093	65.84	6570	6640	6570	8580	4620	6600	6610.13	1.15	0	-43	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1179	14.72	1.23	12	0.07	451.00	5417.00	10100	20221214	-34.26	6010	20231107	10.48	9150	-27.43	20230414	6010	10.48	20231107	9970	-33.40	20221220	6010	10.48	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
69	20231218	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	30	2	0.45	69571470	10528	57.32	6570	6640	6570	8580	4620	6600	6608.23	1.15	0	-43	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1177	14.70	1.22	12	0.06	451.00	5417.00	10100	20221214	-34.36	6010	20231107	10.32	9150	-27.54	20230414	6010	10.32	20231107	9970	-33.50	20221220	6010	10.32	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
70	20231218	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	51911290	7861	42.80	6570	6640	6570	8580	4620	6600	6603.65	1.15	0	-42	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1173	14.66	1.22	12	0.04	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	9970	-33.70	20221220	6010	9.98	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
71	20231218	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	30	2	0.45	40839010	6186	33.68	6570	6640	6570	8580	4620	6600	6601.84	1.15	0	-41	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1177	14.70	1.22	12	0.03	451.00	5417.00	10100	20221214	-34.36	6010	20231107	10.32	9150	-27.54	20230414	6010	10.32	20231107	9970	-33.50	20221220	6010	10.32	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
72	20231218	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	23329500	3533	19.24	6570	6640	6570	8580	4620	6600	6603.31	1.15	0	-29	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1173	14.66	1.22	12	0.02	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	9970	-33.70	20221220	6010	9.98	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
73	20231218	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	11306700	1715	9.34	6570	6630	6570	8580	4620	6600	6592.83	1.15	0	1	6726	6662	6606	6542	6486	6635	6515	89	1980	500	4350	10	1	17752276	1175	14.68	1.22	12	0.01	451.00	5417.00	10100	20221214	-34.46	6010	20231107	10.15	9150	-27.65	20230414	6010	10.15	20231107	9970	-33.60	20221220	6010	10.15	20231107	2.22	N	234690	500	88 억		204473	N	N	0	N	00	N
74	20231215	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	121054270	18345	119.99	6670	6670	6550	8580	4620	6600	6598.76	1.16	0	-1296	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1172	14.63	1.22	12	0.10	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	9970	-33.80	20221220	6010	9.82	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
75	20231215	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-50	5	-0.76	116879500	17712	115.85	6670	6670	6550	8580	4620	6600	6598.89	1.16	0	-1026	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1163	14.52	1.21	12	0.10	451.00	5417.00	10100	20221214	-35.15	6010	20231107	8.99	9150	-28.42	20230414	6010	8.99	20231107	9970	-34.30	20221220	6010	8.99	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
76	20231215	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	95467270	14447	94.49	6670	6670	6560	8580	4620	6600	6608.10	1.16	0	-959	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1168	14.59	1.21	12	0.08	451.00	5417.00	10100	20221214	-34.85	6010	20231107	9.48	9150	-28.09	20230414	6010	9.48	20231107	9970	-34.00	20221220	6010	9.48	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
77	20231215	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	89419010	13529	88.49	6670	6670	6560	8580	4620	6600	6609.43	1.16	0	-789	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1172	14.63	1.22	12	0.08	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	9970	-33.80	20221220	6010	9.82	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
78	20231215	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	57951860	8752	57.24	6670	6670	6590	8580	4620	6600	6621.56	1.16	0	-636	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1172	14.63	1.22	12	0.05	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	9970	-33.80	20221220	6010	9.82	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
79	20231215	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	40	2	0.61	41995980	6337	41.45	6670	6670	6590	8580	4620	6600	6627.11	1.16	0	-477	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1179	14.72	1.23	12	0.04	451.00	5417.00	10100	20221214	-34.26	6010	20231107	10.48	9150	-27.43	20230414	6010	10.48	20231107	9970	-33.40	20221220	6010	10.48	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
80	20231215	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	40	2	0.61	29149900	4401	28.79	6670	6670	6590	8580	4620	6600	6623.47	1.16	0	-372	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1179	14.72	1.23	12	0.02	451.00	5417.00	10100	20221214	-34.26	6010	20231107	10.48	9150	-27.43	20230414	6010	10.48	20231107	9970	-33.40	20221220	6010	10.48	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
81	20231215	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	3711680	558	3.65	6670	6670	6600	8580	4620	6600	6651.76	1.16	0	-1	6726	6662	6586	6522	6446	6695	6555	89	1980	500	4350	10	1	17752276	1172	14.63	1.22	12	0.00	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	9970	-33.80	20221220	6010	9.82	20231107	2.22	N	234690	500	88 억		205769	N	N	0	N	00	N
82	20231214	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	80	2	1.23	99747670	15189	136.99	6530	6650	6510	8470	4570	6520	6567.06	1.16	0	51	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1172	14.63	1.22	12	0.09	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
83	20231214	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	50	2	0.77	91732490	13974	126.03	6530	6650	6510	8470	4570	6520	6564.51	1.16	0	-1	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1166	14.57	1.21	12	0.08	451.00	5417.00	10100	20221214	-34.95	6010	20231107	9.32	9150	-28.20	20230414	6010	9.32	20231107	10100	-34.95	20221214	6010	9.32	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
84	20231214	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	70	2	1.07	83946400	12793	115.38	6530	6650	6510	8470	4570	6520	6561.90	1.16	0	-194	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1170	14.61	1.22	12	0.07	451.00	5417.00	10100	20221214	-34.75	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	10100	-34.75	20221214	6010	9.65	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
85	20231214	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	80	2	1.23	71105110	10838	97.75	6530	6650	6510	8470	4570	6520	6560.72	1.16	0	-595	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1172	14.63	1.22	12	0.06	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
86	20231214	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	50	2	0.77	62716600	9564	86.26	6530	6650	6510	8470	4570	6520	6557.57	1.16	0	-610	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1166	14.57	1.21	12	0.05	451.00	5417.00	10100	20221214	-34.95	6010	20231107	9.32	9150	-28.20	20230414	6010	9.32	20231107	10100	-34.95	20221214	6010	9.32	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
87	20231214	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	20	2	0.31	40422190	6183	55.76	6530	6600	6510	8470	4570	6520	6537.63	1.16	0	469	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1161	14.50	1.21	12	0.03	451.00	5417.00	10100	20221214	-35.25	6010	20231107	8.82	9150	-28.52	20230414	6010	8.82	20231107	10100	-35.25	20221214	6010	8.82	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
88	20231214	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	20	2	0.31	22984830	3519	31.74	6530	6570	6510	8470	4570	6520	6531.64	1.16	0	598	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1161	14.50	1.21	12	0.02	451.00	5417.00	10100	20221214	-35.25	6010	20231107	8.82	9150	-28.52	20230414	6010	8.82	20231107	10100	-35.25	20221214	6010	8.82	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
89	20231214	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	40	2	0.61	4628490	708	6.39	6530	6570	6530	8470	4570	6520	6537.42	1.16	0	252	6620	6570	6520	6470	6420	6545	6445	89	1950	500	4300	10	1	17752276	1165	14.55	1.21	12	0.00	451.00	5417.00	10100	20221214	-35.05	6010	20231107	9.15	9150	-28.31	20230414	6010	9.15	20231107	10100	-35.05	20221214	6010	9.15	20231107	2.23	N	234690	500	88 억		205718	N	N	0	N	00	N
90	20231213	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-40	5	-0.61	70757720	10873	48.67	6560	6570	6470	8520	4600	6560	6507.65	1.15	0	1051	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1157	14.46	1.20	12	0.06	451.00	5417.00	10100	20221214	-35.45	6010	20231107	8.49	9150	-28.74	20230414	6010	8.49	20231107	10100	-35.45	20221214	6010	8.49	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
91	20231213	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-40	5	-0.61	69134240	10624	47.56	6560	6570	6470	8520	4600	6560	6507.36	1.15	0	1064	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1157	14.46	1.20	12	0.06	451.00	5417.00	10100	20221214	-35.45	6010	20231107	8.49	9150	-28.74	20230414	6010	8.49	20231107	10100	-35.45	20221214	6010	8.49	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
92	20231213	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-30	5	-0.46	60992810	9372	41.96	6560	6570	6470	8520	4600	6560	6507.98	1.15	0	854	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1159	14.48	1.21	12	0.05	451.00	5417.00	10100	20221214	-35.35	6010	20231107	8.65	9150	-28.63	20230414	6010	8.65	20231107	10100	-35.35	20221214	6010	8.65	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
93	20231213	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-50	5	-0.76	59237970	9104	40.76	6560	6570	6470	8520	4600	6560	6506.81	1.15	0	854	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1156	14.43	1.20	12	0.05	451.00	5417.00	10100	20221214	-35.54	6010	20231107	8.32	9150	-28.85	20230414	6010	8.32	20231107	10100	-35.54	20221214	6010	8.32	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
94	20231213	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-10	5	-0.15	54712110	8411	37.65	6560	6570	6470	8520	4600	6560	6504.83	1.15	0	762	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1163	14.52	1.21	12	0.05	451.00	5417.00	10100	20221214	-35.15	6010	20231107	8.99	9150	-28.42	20230414	6010	8.99	20231107	10100	-35.15	20221214	6010	8.99	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
95	20231213	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-70	5	-1.07	52024090	7998	35.80	6560	6570	6470	8520	4600	6560	6504.64	1.15	0	683	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1152	14.39	1.20	12	0.05	451.00	5417.00	10100	20221214	-35.74	6010	20231107	7.99	9150	-29.07	20230414	6010	7.99	20231107	10100	-35.74	20221214	6010	7.99	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
96	20231213	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-60	5	-0.91	43725740	6719	30.08	6560	6570	6470	8520	4600	6560	6507.77	1.15	0	656	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1154	14.41	1.20	12	0.04	451.00	5417.00	10100	20221214	-35.64	6010	20231107	8.15	9150	-28.96	20230414	6010	8.15	20231107	10100	-35.64	20221214	6010	8.15	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
97	20231213	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-30	5	-0.46	2050890	314	1.41	6560	6560	6530	8520	4600	6560	6531.50	1.15	0	-182	6673	6616	6553	6496	6433	6645	6525	89	1960	500	4320	10	1	17752276	1159	14.48	1.21	12	0.00	451.00	5417.00	10100	20221214	-35.35	6010	20231107	8.65	9150	-28.63	20230414	6010	8.65	20231107	10100	-35.35	20221214	6010	8.65	20231107	2.23	N	234690	500	88 억		204668	N	N	0	N	00	N
98	20231212	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-50	5	-0.76	146208300	22338	144.65	6540	6610	6490	8590	4630	6610	6545.27	1.14	0	1644	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1165	14.55	1.21	12	0.13	451.00	5417.00	10100	20221214	-35.05	6010	20231107	9.15	9150	-28.31	20230414	6010	9.15	20231107	10100	-35.05	20221214	6010	9.15	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
99	20231212	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-70	5	-1.06	91841160	13994	90.62	6540	6610	6540	8590	4630	6610	6562.90	1.14	0	1487	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1161	14.50	1.21	12	0.08	451.00	5417.00	10100	20221214	-35.25	6010	20231107	8.82	9150	-28.52	20230414	6010	8.82	20231107	10100	-35.25	20221214	6010	8.82	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
100	20231212	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-20	5	-0.30	63319150	9641	62.43	6540	6610	6540	8590	4630	6610	6567.70	1.14	0	1300	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1170	14.61	1.22	12	0.05	451.00	5417.00	10100	20221214	-34.75	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	10100	-34.75	20221214	6010	9.65	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
101	20231212	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-50	5	-0.76	60651440	9236	59.81	6540	6610	6540	8590	4630	6610	6566.85	1.14	0	1300	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1165	14.55	1.21	12	0.05	451.00	5417.00	10100	20221214	-35.05	6010	20231107	9.15	9150	-28.31	20230414	6010	9.15	20231107	10100	-35.05	20221214	6010	9.15	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
102	20231212	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-40	5	-0.61	56778870	8646	55.99	6540	6610	6540	8590	4630	6610	6567.07	1.14	0	1227	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1166	14.57	1.21	12	0.05	451.00	5417.00	10100	20221214	-34.95	6010	20231107	9.32	9150	-28.20	20230414	6010	9.32	20231107	10100	-34.95	20221214	6010	9.32	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
103	20231212	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-30	5	-0.45	45185150	6882	44.56	6540	6610	6540	8590	4630	6610	6565.70	1.14	0	866	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1168	14.59	1.21	12	0.04	451.00	5417.00	10100	20221214	-34.85	6010	20231107	9.48	9150	-28.09	20230414	6010	9.48	20231107	10100	-34.85	20221214	6010	9.48	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
104	20231212	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-10	5	-0.15	29971580	4571	29.60	6540	6610	6540	8590	4630	6610	6556.90	1.14	0	333	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1172	14.63	1.22	12	0.03	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
105	20231212	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-40	5	-0.61	15193930	2322	15.04	6540	6580	6540	8590	4630	6610	6543.47	1.14	0	261	6736	6672	6606	6542	6476	6675	6545	89	1980	500	4360	10	1	17752276	1166	14.57	1.21	12	0.01	451.00	5417.00	10100	20221214	-34.95	6010	20231107	9.32	9150	-28.20	20230414	6010	9.32	20231107	10100	-34.95	20221214	6010	9.32	20231107	2.23	N	234690	500	88 억		203021	N	N	0	N	00	N
106	20231211	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	50	2	0.76	101555970	15411	66.11	6610	6670	6540	8520	4600	6560	6589.81	1.14	127	1547	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1173	14.66	1.22	12	0.09	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	10100	-34.55	20221214	6010	9.98	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
107	20231211	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	10	2	0.15	86238070	13083	56.13	6610	6670	6540	8520	4600	6560	6591.61	1.14	127	1176	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1166	14.57	1.21	12	0.07	451.00	5417.00	10100	20221214	-34.95	6010	20231107	9.32	9150	-28.20	20230414	6010	9.32	20231107	10100	-34.95	20221214	6010	9.32	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
108	20231211	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	60	2	0.91	76136730	11547	49.54	6610	6670	6540	8520	4600	6560	6593.64	1.14	127	1270	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1175	14.68	1.22	12	0.07	451.00	5417.00	10100	20221214	-34.46	6010	20231107	10.15	9150	-27.65	20230414	6010	10.15	20231107	10100	-34.46	20221214	6010	10.15	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
109	20231211	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	50	2	0.76	74853400	11353	48.70	6610	6670	6540	8520	4600	6560	6593.27	1.14	127	1354	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1173	14.66	1.22	12	0.06	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	10100	-34.55	20221214	6010	9.98	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
110	20231211	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	70	2	1.07	52010820	7881	33.81	6610	6670	6540	8520	4600	6560	6599.52	1.14	127	326	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1177	14.70	1.22	12	0.04	451.00	5417.00	10100	20221214	-34.36	6010	20231107	10.32	9150	-27.54	20230414	6010	10.32	20231107	10100	-34.36	20221214	6010	10.32	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
111	20231211	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	40	2	0.61	42366790	6421	27.55	6610	6670	6540	8520	4600	6560	6598.16	1.14	127	26	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1172	14.63	1.22	12	0.04	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
112	20231211	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	90	2	1.37	29514290	4477	19.21	6610	6660	6540	8520	4600	6560	6592.43	1.14	127	14	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1181	14.75	1.23	12	0.03	451.00	5417.00	10100	20221214	-34.16	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	10100	-34.16	20221214	6010	10.65	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
113	20231211	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	40	2	0.61	5243720	797	3.42	6610	6610	6540	8520	4600	6560	6579.32	1.14	127	-2	6733	6646	6593	6506	6453	6620	6480	89	1960	500	4320	10	1	17752276	1172	14.63	1.22	12	0.00	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.24	N	234690	500	88 억		201604	N	N	0	N	00	N
114	20231208	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-60	5	-0.91	149996700	22723	79.33	6650	6680	6540	8600	4640	6620	6601.10	1.14	0	-77	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1165	14.55	1.21	12	0.13	451.00	5417.00	10100	20221214	-35.05	6010	20231107	9.15	9150	-28.31	20230414	6010	9.15	20231107	10100	-35.05	20221214	6010	9.15	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
115	20231208	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	145219840	21996	76.80	6650	6680	6540	8600	4640	6620	6602.10	1.14	0	404	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1172	14.63	1.22	12	0.12	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
116	20231208	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	92504710	13972	48.78	6650	6680	6590	8600	4640	6620	6620.72	1.14	0	-205	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1175	14.68	1.22	12	0.08	451.00	5417.00	10100	20221214	-34.46	6010	20231107	10.15	9150	-27.65	20230414	6010	10.15	20231107	10100	-34.46	20221214	6010	10.15	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
117	20231208	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-10	5	-0.15	80285470	12122	42.32	6650	6680	6590	8600	4640	6620	6623.12	1.14	0	-205	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1173	14.66	1.22	12	0.07	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	10100	-34.55	20221214	6010	9.98	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
118	20231208	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	63714280	9613	33.56	6650	6680	6600	8600	4640	6620	6627.93	1.14	0	-222	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1175	14.68	1.22	12	0.05	451.00	5417.00	10100	20221214	-34.46	6010	20231107	10.15	9150	-27.65	20230414	6010	10.15	20231107	10100	-34.46	20221214	6010	10.15	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
119	20231208	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	20	2	0.30	51026490	7697	26.87	6650	6680	6600	8600	4640	6620	6629.40	1.14	0	-210	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1179	14.72	1.23	12	0.04	451.00	5417.00	10100	20221214	-34.26	6010	20231107	10.48	9150	-27.43	20230414	6010	10.48	20231107	10100	-34.26	20221214	6010	10.48	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
120	20231208	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	24683730	3713	12.96	6650	6680	6610	8600	4640	6620	6647.92	1.14	0	-164	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1177	14.70	1.22	12	0.02	451.00	5417.00	10100	20221214	-34.36	6010	20231107	10.32	9150	-27.54	20230414	6010	10.32	20231107	10100	-34.36	20221214	6010	10.32	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
121	20231208	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	30	2	0.45	5177890	777	2.71	6650	6680	6650	8600	4640	6620	6663.95	1.14	0	-154	6793	6706	6653	6566	6513	6680	6540	89	1980	500	4360	10	1	17752276	1181	14.75	1.23	12	0.00	451.00	5417.00	10100	20221214	-34.16	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	10100	-34.16	20221214	6010	10.65	20231107	2.27	N	234690	500	88 억		201604	N	N	0	N	00	N
122	20231207	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-60	5	-0.90	190895310	28626	57.93	6700	6740	6600	8680	4680	6680	6668.60	1.15	0	-2309	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1175	14.68	1.22	12	0.16	451.00	5417.00	10100	20221214	-34.46	6010	20231107	10.15	9150	-27.65	20230414	6010	10.15	20231107	10100	-34.46	20221214	6010	10.15	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
123	20231207	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-40	5	-0.60	176593070	26469	53.56	6700	6740	6600	8680	4680	6680	6671.69	1.15	0	-1800	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1179	14.72	1.23	12	0.15	451.00	5417.00	10100	20221214	-34.26	6010	20231107	10.48	9150	-27.43	20230414	6010	10.48	20231107	10100	-34.26	20221214	6010	10.48	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
124	20231207	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-30	5	-0.45	157516610	23595	47.75	6700	6740	6600	8680	4680	6680	6675.85	1.15	0	-1606	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1181	14.75	1.23	12	0.13	451.00	5417.00	10100	20221214	-34.16	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	10100	-34.16	20221214	6010	10.65	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
125	20231207	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	0	3	0.00	144118680	21584	43.68	6700	6740	6600	8680	4680	6680	6677.11	1.15	0	-1579	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1186	14.81	1.23	12	0.12	451.00	5417.00	10100	20221214	-33.86	6010	20231107	11.15	9150	-26.99	20230414	6010	11.15	20231107	10100	-33.86	20221214	6010	11.15	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
126	20231207	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	60	2	0.90	140650630	21066	42.63	6700	6740	6600	8680	4680	6680	6676.67	1.15	0	-1528	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1197	14.94	1.24	12	0.12	451.00	5417.00	10100	20221214	-33.27	6010	20231107	12.15	9150	-26.34	20230414	6010	12.15	20231107	10100	-33.27	20221214	6010	12.15	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
127	20231207	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-30	5	-0.45	104738070	15711	31.79	6700	6710	6600	8680	4680	6680	6666.54	1.15	0	-854	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1181	14.75	1.23	12	0.09	451.00	5417.00	10100	20221214	-34.16	6010	20231107	10.65	9150	-27.32	20230414	6010	10.65	20231107	10100	-34.16	20221214	6010	10.65	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
128	20231207	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-50	5	-0.75	67480560	10125	20.49	6700	6710	6600	8680	4680	6680	6664.75	1.15	0	-924	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1177	14.70	1.22	12	0.06	451.00	5417.00	10100	20221214	-34.36	6010	20231107	10.32	9150	-27.54	20230414	6010	10.32	20231107	10100	-34.36	20221214	6010	10.32	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
129	20231207	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	10	2	0.15	15906960	2376	4.81	6700	6700	6650	8680	4680	6680	6694.85	1.15	0	-1356	6780	6730	6630	6580	6480	6755	6605	89	2000	500	4400	10	1	17752276	1188	14.83	1.24	12	0.01	451.00	5417.00	10100	20221214	-33.76	6010	20231107	11.31	9150	-26.89	20230414	6010	11.31	20231107	10100	-33.76	20221214	6010	11.31	20231107	2.35	N	234690	500	88 억		203913	N	N	0	N	00	N
130	20231206	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	70	2	1.06	323517160	49058	11.00	6650	6680	6530	8590	4630	6610	6593.95	1.15	0	-730	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1186	14.81	1.23	12	0.28	451.00	5417.00	10100	20221214	-33.86	6010	20231107	11.15	9150	-26.99	20230414	6010	11.15	20231107	10100	-33.86	20221214	6010	11.15	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
131	20231206	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	50	2	0.76	281469140	42740	9.58	6650	6680	6530	8590	4630	6610	6585.57	1.15	0	-589	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1182	14.77	1.23	12	0.24	451.00	5417.00	10100	20221214	-34.06	6010	20231107	10.82	9150	-27.21	20230414	6010	10.82	20231107	10100	-34.06	20221214	6010	10.82	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
132	20231206	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-20	5	-0.30	231692820	35214	7.90	6650	6680	6530	8590	4630	6610	6579.51	1.15	0	-880	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1170	14.61	1.22	12	0.20	451.00	5417.00	10100	20221214	-34.75	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	10100	-34.75	20221214	6010	9.65	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
133	20231206	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-20	5	-0.30	218880180	33264	7.46	6650	6680	6530	8590	4630	6610	6580.03	1.15	0	-859	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1170	14.61	1.22	12	0.19	451.00	5417.00	10100	20221214	-34.75	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	10100	-34.75	20221214	6010	9.65	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
134	20231206	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-10	5	-0.15	162892930	24777	5.56	6650	6680	6530	8590	4630	6610	6574.26	1.15	0	1486	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1172	14.63	1.22	12	0.14	451.00	5417.00	10100	20221214	-34.65	6010	20231107	9.82	9150	-27.87	20230414	6010	9.82	20231107	10100	-34.65	20221214	6010	9.82	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
135	20231206	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-20	5	-0.30	145839790	22176	4.97	6650	6680	6530	8590	4630	6610	6576.36	1.15	0	1488	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1170	14.61	1.22	12	0.12	451.00	5417.00	10100	20221214	-34.75	6010	20231107	9.65	9150	-27.98	20230414	6010	9.65	20231107	10100	-34.75	20221214	6010	9.65	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
136	20231206	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	0	3	0.00	123677300	18814	4.22	6650	6680	6530	8590	4630	6610	6573.55	1.15	0	1695	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1173	14.66	1.22	12	0.11	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	10100	-34.55	20221214	6010	9.98	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
137	20231206	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-30	5	-0.45	49635760	7549	1.69	6650	6650	6530	8590	4630	6610	6574.82	1.15	0	1180	7230	6920	6610	6300	5990	7075	6455	89	1980	500	4360	10	1	17752276	1168	14.59	1.21	12	0.04	451.00	5417.00	10100	20221214	-34.85	6010	20231107	9.48	9150	-28.09	20230414	6010	9.48	20231107	10100	-34.85	20221214	6010	9.48	20231107	2.34	N	234690	500	88 억		204296	N	N	0	N	00	N
138	20231205	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	310	2	4.92	2951322870	445381	2621.58	6300	6920	6300	8190	4410	6300	6626.53	1.23	0	-14226	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1173	14.66	1.22	12	2.51	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	10100	-34.55	20221214	6010	9.98	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
139	20231205	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	230	2	3.65	2844212770	429022	2525.29	6300	6920	6300	8190	4410	6300	6629.53	1.23	0	-14103	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1159	14.48	1.21	12	2.42	451.00	5417.00	10100	20221214	-35.35	6010	20231107	8.65	9150	-28.63	20230414	6010	8.65	20231107	10100	-35.35	20221214	6010	8.65	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
140	20231205	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	250	2	3.97	2197192890	332032	1954.39	6300	6920	6300	8190	4410	6300	6617.41	1.23	0	-15170	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1163	14.52	1.21	12	1.87	451.00	5417.00	10100	20221214	-35.15	6010	20231107	8.99	9150	-28.42	20230414	6010	8.99	20231107	10100	-35.15	20221214	6010	8.99	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
141	20231205	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	250	2	3.97	2123174350	320677	1887.56	6300	6920	6300	8190	4410	6300	6620.91	1.23	0	-16416	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1163	14.52	1.21	12	1.81	451.00	5417.00	10100	20221214	-35.15	6010	20231107	8.99	9150	-28.42	20230414	6010	8.99	20231107	10100	-35.15	20221214	6010	8.99	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
142	20231205	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	310	2	4.92	1976549100	298334	1756.04	6300	6920	6300	8190	4410	6300	6625.29	1.23	0	-16883	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1173	14.66	1.22	12	1.68	451.00	5417.00	10100	20221214	-34.55	6010	20231107	9.98	9150	-27.76	20230414	6010	9.98	20231107	10100	-34.55	20221214	6010	9.98	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
143	20231205	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	340	2	5.40	314272860	48318	284.41	6300	6750	6300	8190	4410	6300	6504.26	1.23	0	-1335	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1179	14.72	1.23	12	0.27	451.00	5417.00	10100	20221214	-34.26	6010	20231107	10.48	9150	-27.43	20230414	6010	10.48	20231107	10100	-34.26	20221214	6010	10.48	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
144	20231205	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	60	2	0.95	16319040	2585	15.22	6300	6370	6300	8190	4410	6300	6312.97	1.23	0	251	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1129	14.10	1.17	12	0.01	451.00	5417.00	10100	20221214	-37.03	6010	20231107	5.82	9150	-30.49	20230414	6010	5.82	20231107	10100	-37.03	20221214	6010	5.82	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
145	20231205	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	30	2	0.48	2192600	348	2.05	6300	6330	6300	8190	4410	6300	6300.57	1.23	0	1	6440	6370	6330	6260	6220	6350	6240	89	1890	500	4150	10	1	17752276	1124	14.04	1.17	12	0.00	451.00	5417.00	10100	20221214	-37.33	6010	20231107	5.32	9150	-30.82	20230414	6010	5.32	20231107	10100	-37.33	20221214	6010	5.32	20231107	2.35	N	234690	500	88 억		218554	N	N	0	N	00	N
146	20231204	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-80	5	-1.25	107656720	16989	88.28	6380	6400	6290	8290	4470	6380	6336.85	1.24	0	-830	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1118	13.97	1.16	12	0.10	451.00	5417.00	10100	20221214	-37.62	6010	20231107	4.83	9150	-31.15	20230414	6010	4.83	20231107	10100	-37.62	20221214	6010	4.83	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
147	20231204	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-10	5	-0.16	92133190	14527	75.49	6380	6400	6300	8290	4470	6380	6342.20	1.24	0	-760	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1131	14.12	1.18	12	0.08	451.00	5417.00	10100	20221214	-36.93	6010	20231107	5.99	9150	-30.38	20230414	6010	5.99	20231107	10100	-36.93	20221214	6010	5.99	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
148	20231204	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-10	5	-0.16	82959940	13083	67.98	6380	6400	6300	8290	4470	6380	6341.05	1.24	0	-292	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1131	14.12	1.18	12	0.07	451.00	5417.00	10100	20221214	-36.93	6010	20231107	5.99	9150	-30.38	20230414	6010	5.99	20231107	10100	-36.93	20221214	6010	5.99	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
149	20231204	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	0	3	0.00	66248380	10455	54.33	6380	6400	6300	8290	4470	6380	6336.53	1.24	0	-841	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1133	14.15	1.18	12	0.06	451.00	5417.00	10100	20221214	-36.83	6010	20231107	6.16	9150	-30.27	20230414	6010	6.16	20231107	10100	-36.83	20221214	6010	6.16	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
150	20231204	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-30	5	-0.47	58465170	9233	47.98	6380	6380	6300	8290	4470	6380	6332.20	1.24	0	-986	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1127	14.08	1.17	12	0.05	451.00	5417.00	10100	20221214	-37.13	6010	20231107	5.66	9150	-30.60	20230414	6010	5.66	20231107	10100	-37.13	20221214	6010	5.66	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
151	20231204	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-20	5	-0.31	50755890	8019	41.67	6380	6380	6300	8290	4470	6380	6329.45	1.24	0	-982	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1129	14.10	1.17	12	0.05	451.00	5417.00	10100	20221214	-37.03	6010	20231107	5.82	9150	-30.49	20230414	6010	5.82	20231107	10100	-37.03	20221214	6010	5.82	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
152	20231204	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-20	5	-0.31	31455240	4963	25.79	6380	6380	6300	8290	4470	6380	6337.95	1.24	0	-968	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1129	14.10	1.17	12	0.03	451.00	5417.00	10100	20221214	-37.03	6010	20231107	5.82	9150	-30.49	20230414	6010	5.82	20231107	10100	-37.03	20221214	6010	5.82	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
153	20231204	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-20	5	-0.31	4768570	752	3.91	6380	6380	6300	8290	4470	6380	6341.18	1.24	0	-426	6513	6446	6333	6266	6153	6480	6300	89	1910	500	4210	10	1	17752276	1129	14.10	1.17	12	0.00	451.00	5417.00	10100	20221214	-37.03	6010	20231107	5.82	9150	-30.49	20230414	6010	5.82	20231107	10100	-37.03	20221214	6010	5.82	20231107	2.39	N	234690	500	88 억		219384	N	N	0	N	00	N
154	20231201	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	110	2	1.75	119460410	18992	176.67	6270	6400	6220	8150	4390	6270	6287.10	1.23	0	874	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1133	14.15	1.18	12	0.11	451.00	5417.00	10100	20221214	-36.83	6010	20231107	6.16	9150	-30.27	20230414	6010	6.16	20231107	10100	-36.83	20221214	6010	6.16	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
155	20231201	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	70	2	1.12	108407250	17258	160.54	6270	6400	6220	8150	4390	6270	6281.57	1.23	0	875	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1125	14.06	1.17	12	0.10	451.00	5417.00	10100	20221214	-37.23	6010	20231107	5.49	9150	-30.71	20230414	6010	5.49	20231107	10100	-37.23	20221214	6010	5.49	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
156	20231201	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	0	3	0.00	94909800	15122	140.67	6270	6400	6220	8150	4390	6270	6276.27	1.23	0	1057	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1113	13.90	1.16	12	0.09	451.00	5417.00	10100	20221214	-37.92	6010	20231107	4.33	9150	-31.48	20230414	6010	4.33	20231107	10100	-37.92	20221214	6010	4.33	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
157	20231201	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	20	2	0.32	81178840	12936	120.33	6270	6400	6220	8150	4390	6270	6275.42	1.23	0	631	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1117	13.95	1.16	12	0.07	451.00	5417.00	10100	20221214	-37.72	6010	20231107	4.66	9150	-31.26	20230414	6010	4.66	20231107	10100	-37.72	20221214	6010	4.66	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
158	20231201	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	60	2	0.96	78839620	12565	116.88	6270	6400	6220	8150	4390	6270	6274.54	1.23	0	686	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1124	14.04	1.17	12	0.07	451.00	5417.00	10100	20221214	-37.33	6010	20231107	5.32	9150	-30.82	20230414	6010	5.32	20231107	10100	-37.33	20221214	6010	5.32	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
159	20231201	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-40	5	-0.64	50883280	8151	75.82	6270	6290	6220	8150	4390	6270	6242.58	1.23	0	1238	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1106	13.81	1.15	12	0.05	451.00	5417.00	10100	20221214	-38.32	6010	20231107	3.66	9150	-31.91	20230414	6010	3.66	20231107	10100	-38.32	20221214	6010	3.66	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
160	20231201	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	10	2	0.16	31820740	5096	47.40	6270	6290	6220	8150	4390	6270	6244.26	1.23	0	1097	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1115	13.92	1.16	12	0.03	451.00	5417.00	10100	20221214	-37.82	6010	20231107	4.49	9150	-31.37	20230414	6010	4.49	20231107	10100	-37.82	20221214	6010	4.49	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N
161	20231201	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	20	2	0.32	11131290	1781	16.57	6270	6290	6220	8150	4390	6270	6250.02	1.23	0	-4	6436	6352	6296	6212	6156	6325	6185	89	1880	500	4130	10	1	17752276	1117	13.95	1.16	12	0.01	451.00	5417.00	10100	20221214	-37.72	6010	20231107	4.66	9150	-31.26	20230414	6010	4.66	20231107	10100	-37.72	20221214	6010	4.66	20231107	2.39	N	234690	500	88 억		218510	N	N	0	N	00	N