KissMeData/216080/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	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
3	20231229	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
4	20231229	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
5	20231229	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
6	20231229	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
7	20231229	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
8	20231229	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
9	20231229	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	351009150	22668	72.34	15380	15680	15380	20250	10920	15600	15484.78	1.03	4112	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		184664	N	N	1990	N	00	N
10	20231228	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	350993600	22667	72.33	15380	15680	15380	20250	10920	15600	15484.78	1.01	0	3709	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.13	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		180552	N	N	1990	N	00	N
11	20231228	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-60	5	-0.38	307337300	19854	63.36	15380	15680	15380	20250	10920	15600	15479.87	1.01	0	2927	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2775	189.51	4.86	12	0.11	82.00	3197.00	28950	20230725	-46.32	12450	20221229	24.82	28950	-46.32	20230725	12800	21.41	20230103	28950	-46.32	20230725	12450	24.82	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
12	20231228	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-60	5	-0.38	184718390	11908	38.00	15380	15680	15380	20250	10920	15600	15512.13	1.01	0	2510	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2775	189.51	4.86	12	0.07	82.00	3197.00	28950	20230725	-46.32	12450	20221229	24.82	28950	-46.32	20230725	12800	21.41	20230103	28950	-46.32	20230725	12450	24.82	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
13	20231228	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-50	5	-0.32	155916080	10050	32.07	15380	15680	15380	20250	10920	15600	15514.04	1.01	0	2335	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2777	189.63	4.86	12	0.06	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
14	20231228	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-80	5	-0.51	124033320	7994	25.51	15380	15680	15380	20250	10920	15600	15515.80	1.01	0	1886	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2772	189.27	4.85	12	0.04	82.00	3197.00	28950	20230725	-46.39	12450	20221229	24.66	28950	-46.39	20230725	12800	21.25	20230103	28950	-46.39	20230725	12450	24.66	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
15	20231228	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-130	5	-0.83	86247120	5560	17.74	15380	15680	15380	20250	10920	15600	15512.07	1.01	0	-45	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2763	188.66	4.84	12	0.03	82.00	3197.00	28950	20230725	-46.56	12450	20221229	24.26	28950	-46.56	20230725	12800	20.86	20230103	28950	-46.56	20230725	12450	24.26	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
16	20231228	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	30	2	0.19	45284340	2920	9.32	15380	15680	15380	20250	10920	15600	15508.34	1.01	0	-509	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2791	190.61	4.89	12	0.02	82.00	3197.00	28950	20230725	-46.01	12450	20221229	25.54	28950	-46.01	20230725	12800	22.11	20230103	28950	-46.01	20230725	12450	25.54	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
17	20231228	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-120	5	-0.77	5767920	370	1.18	15380	15680	15380	20250	10920	15600	15588.97	1.01	0	-153	16006	15802	15566	15362	15126	15905	15465	89	4650	500	10920	10	1	17858759	2765	188.78	4.84	12	0.00	82.00	3197.00	28950	20230725	-46.53	12450	20221229	24.34	28950	-46.53	20230725	12800	20.94	20230103	28950	-46.53	20230725	12450	24.34	20221229	1.33	N	216080	500	89 억		180552	N	N	1307	N	00	N
18	20231227	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	210	2	1.36	487449280	31337	104.89	15390	15770	15330	20000	10780	15390	15555.07	0.95	0	10074	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2786	190.24	4.88	12	0.18	82.00	3197.00	28950	20230725	-46.11	12450	20221229	25.30	28950	-46.11	20230725	12800	21.88	20230103	28950	-46.11	20230725	12450	25.30	20221229	1.33	N	216080	500	89 억		170479	N	N	1307	N	00	N
19	20231227	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	120	2	0.78	436328470	28042	93.86	15390	15770	15330	20000	10780	15390	15559.82	0.95	0	11099	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2770	189.15	4.85	12	0.16	82.00	3197.00	28950	20230725	-46.42	12450	20221229	24.58	28950	-46.42	20230725	12800	21.17	20230103	28950	-46.42	20230725	12450	24.58	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
20	20231227	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	150	2	0.97	384749520	24726	82.76	15390	15770	15330	20000	10780	15390	15560.52	0.95	0	11122	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2775	189.51	4.86	12	0.14	82.00	3197.00	28950	20230725	-46.32	12450	20221229	24.82	28950	-46.32	20230725	12800	21.41	20230103	28950	-46.32	20230725	12450	24.82	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
21	20231227	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	310	2	2.01	346971590	22306	74.66	15390	15770	15330	20000	10780	15390	15555.08	0.95	0	11809	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2804	191.46	4.91	12	0.12	82.00	3197.00	28950	20230725	-45.77	12450	20221229	26.10	28950	-45.77	20230725	12800	22.66	20230103	28950	-45.77	20230725	12450	26.10	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
22	20231227	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	340	2	2.21	317578790	20430	68.38	15390	15770	15330	20000	10780	15390	15544.73	0.95	0	12589	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2809	191.83	4.92	12	0.11	82.00	3197.00	28950	20230725	-45.66	12450	20221229	26.35	28950	-45.66	20230725	12800	22.89	20230103	28950	-45.66	20230725	12450	26.35	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
23	20231227	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	250	2	1.62	254899050	16438	55.02	15390	15710	15330	20000	10780	15390	15506.69	0.95	0	10435	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2793	190.73	4.89	12	0.09	82.00	3197.00	28950	20230725	-45.98	12450	20221229	25.62	28950	-45.98	20230725	12800	22.19	20230103	28950	-45.98	20230725	12450	25.62	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
24	20231227	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-40	5	-0.26	105360720	6828	22.85	15390	15550	15330	20000	10780	15390	15430.69	0.95	0	2081	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2741	187.20	4.80	12	0.04	82.00	3197.00	28950	20230725	-46.98	12450	20221229	23.29	28950	-46.98	20230725	12800	19.92	20230103	28950	-46.98	20230725	12450	23.29	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
25	20231227	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	60	2	0.39	13371430	869	2.91	15390	15520	15330	20000	10780	15390	15387.15	0.95	0	-222	16056	15722	15516	15182	14976	15620	15080	89	4610	500	10770	10	1	17858759	2759	188.41	4.83	12	0.00	82.00	3197.00	28950	20230725	-46.63	12450	20221229	24.10	28950	-46.63	20230725	12800	20.70	20230103	28950	-46.63	20230725	12450	24.10	20221229	1.33	N	216080	500	89 억		170479	N	N	127	N	00	N
26	20231226	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-350	5	-2.22	461701080	29873	76.75	15850	15850	15310	20450	11020	15740	15455.46	1.04	0	-15647	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2748	187.68	4.81	12	0.17	82.00	3197.00	28950	20230725	-46.84	12450	20221229	23.61	28950	-46.84	20230725	12800	20.23	20230103	28950	-46.84	20230725	12450	23.61	20221229	1.33	N	216080	500	89 억		186325	N	N	127	N	00	N
27	20231226	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-400	5	-2.54	433934010	28065	72.11	15850	15850	15320	20450	11020	15740	15461.75	1.04	0	-14397	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2740	187.07	4.80	12	0.16	82.00	3197.00	28950	20230725	-47.01	12450	20221229	23.21	28950	-47.01	20230725	12800	19.84	20230103	28950	-47.01	20230725	12450	23.21	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
28	20231226	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-360	5	-2.29	363736000	23494	60.36	15850	15850	15320	20450	11020	15740	15482.08	1.04	0	-12179	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2747	187.56	4.81	12	0.13	82.00	3197.00	28950	20230725	-46.87	12450	20221229	23.53	28950	-46.87	20230725	12800	20.16	20230103	28950	-46.87	20230725	12450	23.53	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
29	20231226	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-300	5	-1.91	255781360	16486	42.36	15850	15850	15420	20450	11020	15740	15515.06	1.04	0	-8975	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2757	188.29	4.83	12	0.09	82.00	3197.00	28950	20230725	-46.67	12450	20221229	24.02	28950	-46.67	20230725	12800	20.62	20230103	28950	-46.67	20230725	12450	24.02	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
30	20231226	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-300	5	-1.91	220200780	14185	36.45	15850	15850	15440	20450	11020	15740	15523.50	1.04	0	-6957	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2757	188.29	4.83	12	0.08	82.00	3197.00	28950	20230725	-46.67	12450	20221229	24.02	28950	-46.67	20230725	12800	20.62	20230103	28950	-46.67	20230725	12450	24.02	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
31	20231226	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-240	5	-1.52	143062700	9196	23.63	15850	15850	15480	20450	11020	15740	15557.06	1.04	0	-4422	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2768	189.02	4.85	12	0.05	82.00	3197.00	28950	20230725	-46.46	12450	20221229	24.50	28950	-46.46	20230725	12800	21.09	20230103	28950	-46.46	20230725	12450	24.50	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
32	20231226	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-220	5	-1.40	79553070	5102	13.11	15850	15850	15510	20450	11020	15740	15592.53	1.04	0	-2830	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2772	189.27	4.85	12	0.03	82.00	3197.00	28950	20230725	-46.39	12450	20221229	24.66	28950	-46.39	20230725	12800	21.25	20230103	28950	-46.39	20230725	12450	24.66	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
33	20231226	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-70	5	-0.44	7707490	488	1.25	15850	15850	15670	20450	11020	15740	15794.04	1.04	0	-185	16253	15996	15623	15366	14993	16125	15495	89	4710	500	11010	10	1	17858759	2798	191.10	4.90	12	0.00	82.00	3197.00	28950	20230725	-45.87	12450	20221229	25.86	28950	-45.87	20230725	12800	22.42	20230103	28950	-45.87	20230725	12450	25.86	20221229	1.33	N	216080	500	89 억		186325	N	N	228	N	00	N
34	20231222	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	330	2	2.14	605444830	38917	157.99	15420	15880	15250	20000	10790	15410	15557.21	1.00	0	12640	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2811	191.95	4.92	12	0.22	82.00	3197.00	28950	20230725	-45.63	12450	20221229	26.43	28950	-45.63	20230725	12800	22.97	20230103	28950	-45.63	20230725	12450	26.43	20221229	1.32	N	216080	500	89 억		177695	N	N	228	N	00	N
35	20231222	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	310	2	2.01	569354170	36625	148.69	15420	15880	15250	20000	10790	15410	15545.51	1.00	0	12385	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2807	191.71	4.92	12	0.21	82.00	3197.00	28950	20230725	-45.70	12450	20221229	26.27	28950	-45.70	20230725	12800	22.81	20230103	28950	-45.70	20230725	12450	26.27	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
36	20231222	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	260	2	1.69	364748670	23643	95.98	15420	15700	15250	20000	10790	15410	15427.34	1.00	0	9348	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2798	191.10	4.90	12	0.13	82.00	3197.00	28950	20230725	-45.87	12450	20221229	25.86	28950	-45.87	20230725	12800	22.42	20230103	28950	-45.87	20230725	12450	25.86	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
37	20231222	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	90	2	0.58	257908000	16748	67.99	15420	15590	15250	20000	10790	15410	15399.33	1.00	0	3653	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2768	189.02	4.85	12	0.09	82.00	3197.00	28950	20230725	-46.46	12450	20221229	24.50	28950	-46.46	20230725	12800	21.09	20230103	28950	-46.46	20230725	12450	24.50	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
38	20231222	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	130	2	0.84	227110080	14757	59.91	15420	15590	15250	20000	10790	15410	15389.99	1.00	0	3005	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2775	189.51	4.86	12	0.08	82.00	3197.00	28950	20230725	-46.32	12450	20221229	24.82	28950	-46.32	20230725	12800	21.41	20230103	28950	-46.32	20230725	12450	24.82	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
39	20231222	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-80	5	-0.52	119890400	7796	31.65	15420	15590	15250	20000	10790	15410	15378.45	1.00	0	-2394	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2738	186.95	4.80	12	0.04	82.00	3197.00	28950	20230725	-47.05	12450	20221229	23.13	28950	-47.05	20230725	12800	19.77	20230103	28950	-47.05	20230725	12450	23.13	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
40	20231222	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-50	5	-0.32	93357190	6060	24.60	15420	15590	15270	20000	10790	15410	15405.48	1.00	0	-2346	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2743	187.32	4.80	12	0.03	82.00	3197.00	28950	20230725	-46.94	12450	20221229	23.37	28950	-46.94	20230725	12800	20.00	20230103	28950	-46.94	20230725	12450	23.37	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
41	20231222	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	90	2	0.58	27741020	1789	7.26	15420	15590	15410	20000	10790	15410	15506.44	1.00	0	-1500	15976	15692	15516	15232	15056	15605	15145	89	4590	500	10780	10	1	17858759	2768	189.02	4.85	12	0.01	82.00	3197.00	28950	20230725	-46.46	12450	20221229	24.50	28950	-46.46	20230725	12800	21.09	20230103	28950	-46.46	20230725	12450	24.50	20221229	1.32	N	216080	500	89 억		177695	N	N	209	N	00	N
42	20231221	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-140	5	-0.90	380384210	24609	70.75	15550	15800	15340	20200	10890	15550	15457.22	1.05	0	-9453	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2752	187.93	4.82	12	0.14	82.00	3197.00	28950	20230725	-46.77	12450	20221229	23.78	28950	-46.77	20230725	12800	20.39	20230103	28950	-46.77	20230725	12450	23.78	20221229	1.35	N	216080	500	89 억		187148	N	N	209	N	00	N
43	20231221	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-170	5	-1.09	346420320	22401	64.40	15550	15800	15340	20200	10890	15550	15464.50	1.05	0	-8589	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2747	187.56	4.81	12	0.13	82.00	3197.00	28950	20230725	-46.87	12450	20221229	23.53	28950	-46.87	20230725	12800	20.16	20230103	28950	-46.87	20230725	12450	23.53	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
44	20231221	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-100	5	-0.64	326186010	21085	60.62	15550	15800	15340	20200	10890	15550	15470.05	1.05	0	-8235	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2759	188.41	4.83	12	0.12	82.00	3197.00	28950	20230725	-46.63	12450	20221229	24.10	28950	-46.63	20230725	12800	20.70	20230103	28950	-46.63	20230725	12450	24.10	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
45	20231221	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-150	5	-0.96	270334770	17453	50.18	15550	15800	15380	20200	10890	15550	15489.30	1.05	0	-7593	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2750	187.80	4.82	12	0.10	82.00	3197.00	28950	20230725	-46.80	12450	20221229	23.69	28950	-46.80	20230725	12800	20.31	20230103	28950	-46.80	20230725	12450	23.69	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
46	20231221	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-120	5	-0.77	237352070	15314	44.03	15550	15800	15380	20200	10890	15550	15499.03	1.05	0	-7040	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2756	188.17	4.83	12	0.09	82.00	3197.00	28950	20230725	-46.70	12450	20221229	23.94	28950	-46.70	20230725	12800	20.55	20230103	28950	-46.70	20230725	12450	23.94	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
47	20231221	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-160	5	-1.03	211609160	13643	39.22	15550	15800	15390	20200	10890	15550	15510.46	1.05	0	-7164	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2748	187.68	4.81	12	0.08	82.00	3197.00	28950	20230725	-46.84	12450	20221229	23.61	28950	-46.84	20230725	12800	20.23	20230103	28950	-46.84	20230725	12450	23.61	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
48	20231221	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-50	5	-0.32	113943710	7335	21.09	15550	15800	15450	20200	10890	15550	15534.25	1.05	0	-1707	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2768	189.02	4.85	12	0.04	82.00	3197.00	28950	20230725	-46.46	12450	20221229	24.50	28950	-46.46	20230725	12800	21.09	20230103	28950	-46.46	20230725	12450	24.50	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
49	20231221	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	10	2	0.06	13652480	879	2.53	15550	15670	15450	20200	10890	15550	15531.83	1.05	0	-392	16303	15926	15723	15346	15143	15825	15245	89	4650	500	10880	10	1	17858759	2779	189.76	4.87	12	0.00	82.00	3197.00	28950	20230725	-46.25	12450	20221229	24.98	28950	-46.25	20230725	12800	21.56	20230103	28950	-46.25	20230725	12450	24.98	20221229	1.35	N	216080	500	89 억		187148	N	N	1414	N	00	N
50	20231220	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-390	5	-2.45	546769830	34744	84.00	15960	16100	15520	20700	11160	15940	15737.37	1.10	0	-9281	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2777	189.63	4.86	12	0.19	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.35	N	216080	500	89 억		196200	N	N	1414	N	00	N
51	20231220	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-350	5	-2.20	483756890	30692	74.20	15960	16100	15580	20700	11160	15940	15761.66	1.10	0	-7424	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2784	190.12	4.88	12	0.17	82.00	3197.00	28950	20230725	-46.15	12450	20221229	25.22	28950	-46.15	20230725	12800	21.80	20230103	28950	-46.15	20230725	12450	25.22	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
52	20231220	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-180	5	-1.13	299278350	18924	45.75	15960	16100	15720	20700	11160	15940	15814.75	1.10	0	-2920	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2815	192.20	4.93	12	0.11	82.00	3197.00	28950	20230725	-45.56	12450	20221229	26.59	28950	-45.56	20230725	12800	23.12	20230103	28950	-45.56	20230725	12450	26.59	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
53	20231220	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-140	5	-0.88	273457820	17289	41.80	15960	16100	15720	20700	11160	15940	15816.87	1.10	0	-2035	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2822	192.68	4.94	12	0.10	82.00	3197.00	28950	20230725	-45.42	12450	20221229	26.91	28950	-45.42	20230725	12800	23.44	20230103	28950	-45.42	20230725	12450	26.91	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
54	20231220	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-90	5	-0.56	256047690	16188	39.14	15960	16100	15720	20700	11160	15940	15817.13	1.10	0	-1045	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2831	193.29	4.96	12	0.09	82.00	3197.00	28950	20230725	-45.25	12450	20221229	27.31	28950	-45.25	20230725	12800	23.83	20230103	28950	-45.25	20230725	12450	27.31	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
55	20231220	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-80	5	-0.50	210693790	13310	32.18	15960	16100	15720	20700	11160	15940	15829.74	1.10	0	-900	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2832	193.41	4.96	12	0.07	82.00	3197.00	28950	20230725	-45.22	12450	20221229	27.39	28950	-45.22	20230725	12800	23.91	20230103	28950	-45.22	20230725	12450	27.39	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
56	20231220	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-130	5	-0.82	127674400	8057	19.48	15960	16100	15720	20700	11160	15940	15846.39	1.10	0	-467	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2823	192.80	4.95	12	0.05	82.00	3197.00	28950	20230725	-45.39	12450	20221229	26.99	28950	-45.39	20230725	12800	23.52	20230103	28950	-45.39	20230725	12450	26.99	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
57	20231220	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-10	5	-0.06	32866520	2049	4.95	15960	16100	15820	20700	11160	15940	16040.27	1.10	0	-240	16433	16186	15693	15446	14953	16310	15570	89	4760	500	11150	10	1	17858759	2845	194.27	4.98	12	0.01	82.00	3197.00	28950	20230725	-44.97	12450	20221229	27.95	28950	-44.97	20230725	12800	24.45	20230103	28950	-44.97	20230725	12450	27.95	20221229	1.35	N	216080	500	89 억		196200	N	N	492	N	00	N
58	20231219	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	650	2	4.25	640753150	40837	154.04	15200	15940	15200	19870	10710	15290	15690.47	1.01	153	15057	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2847	194.39	4.99	12	0.23	82.00	3197.00	28950	20230725	-44.94	12450	20221229	28.03	28950	-44.94	20230725	12800	24.53	20230103	28950	-44.94	20230725	12450	28.03	20221229	1.37	N	216080	500	89 억		180837	N	N	492	N	00	N
59	20231219	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	550	2	3.60	549004310	35066	132.27	15200	15900	15200	19870	10710	15290	15656.31	1.01	153	13422	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2829	193.17	4.95	12	0.20	82.00	3197.00	28950	20230725	-45.28	12450	20221229	27.23	28950	-45.28	20230725	12800	23.75	20230103	28950	-45.28	20230725	12450	27.23	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
60	20231219	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	540	2	3.53	483829760	30950	116.74	15200	15900	15200	19870	10710	15290	15632.63	1.01	153	13024	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2827	193.05	4.95	12	0.17	82.00	3197.00	28950	20230725	-45.32	12450	20221229	27.15	28950	-45.32	20230725	12800	23.67	20230103	28950	-45.32	20230725	12450	27.15	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
61	20231219	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	480	2	3.14	429893790	27544	103.90	15200	15900	15200	19870	10710	15290	15607.53	1.01	153	12403	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2816	192.32	4.93	12	0.15	82.00	3197.00	28950	20230725	-45.53	12450	20221229	26.67	28950	-45.53	20230725	12800	23.20	20230103	28950	-45.53	20230725	12450	26.67	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
62	20231219	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	440	2	2.88	331615370	21306	80.37	15200	15800	15200	19870	10710	15290	15564.41	1.01	153	10549	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2809	191.83	4.92	12	0.12	82.00	3197.00	28950	20230725	-45.66	12450	20221229	26.35	28950	-45.66	20230725	12800	22.89	20230103	28950	-45.66	20230725	12450	26.35	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
63	20231219	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	150	2	0.98	145715920	9436	35.59	15200	15650	15200	19870	10710	15290	15442.55	1.01	153	2270	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2757	188.29	4.83	12	0.05	82.00	3197.00	28950	20230725	-46.67	12450	20221229	24.02	28950	-46.67	20230725	12800	20.62	20230103	28950	-46.67	20230725	12450	24.02	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
64	20231219	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	300	2	1.96	121573330	7878	29.72	15200	15650	15200	19870	10710	15290	15432.00	1.01	153	1805	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2784	190.12	4.88	12	0.04	82.00	3197.00	28950	20230725	-46.15	12450	20221229	25.22	28950	-46.15	20230725	12800	21.80	20230103	28950	-46.15	20230725	12450	25.22	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
65	20231219	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	120	2	0.78	19180810	1257	4.74	15200	15410	15200	19870	10710	15290	15259.20	1.01	153	101	15583	15436	15263	15116	14943	15350	15030	89	4580	500	10700	10	1	17858759	2752	187.93	4.82	12	0.01	82.00	3197.00	28950	20230725	-46.77	12450	20221229	23.78	28950	-46.77	20230725	12800	20.39	20230103	28950	-46.77	20230725	12450	23.78	20221229	1.37	N	216080	500	89 억		180837	N	N	0	N	00	N
66	20231218	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-130	5	-0.84	403449010	26510	85.98	15410	15410	15090	20000	10800	15420	15218.75	0.99	0	3513	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2731	186.46	4.78	12	0.15	82.00	3197.00	28950	20230725	-47.18	12450	20221229	22.81	28950	-47.18	20230725	12800	19.45	20230103	28950	-47.18	20230725	12450	22.81	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
67	20231218	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-160	5	-1.04	387846130	25489	82.67	15410	15410	15090	20000	10800	15420	15216.22	0.99	0	3624	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2725	186.10	4.77	12	0.14	82.00	3197.00	28950	20230725	-47.29	12450	20221229	22.57	28950	-47.29	20230725	12800	19.22	20230103	28950	-47.29	20230725	12450	22.57	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
68	20231218	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-120	5	-0.78	341057600	22415	72.70	15410	15410	15090	20000	10800	15420	15215.60	0.99	0	3442	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2732	186.59	4.79	12	0.13	82.00	3197.00	28950	20230725	-47.15	12450	20221229	22.89	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
69	20231218	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-120	5	-0.78	272765590	17929	58.15	15410	15410	15090	20000	10800	15420	15213.65	0.99	0	2760	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2732	186.59	4.79	12	0.10	82.00	3197.00	28950	20230725	-47.15	12450	20221229	22.89	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
70	20231218	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-130	5	-0.84	202746920	13326	43.22	15410	15410	15090	20000	10800	15420	15214.39	0.99	0	2368	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2731	186.46	4.78	12	0.07	82.00	3197.00	28950	20230725	-47.18	12450	20221229	22.81	28950	-47.18	20230725	12800	19.45	20230103	28950	-47.18	20230725	12450	22.81	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
71	20231218	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-110	5	-0.71	180220190	11858	38.46	15410	15410	15090	20000	10800	15420	15198.19	0.99	0	2676	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2734	186.71	4.79	12	0.07	82.00	3197.00	28950	20230725	-47.12	12450	20221229	22.97	28950	-47.12	20230725	12800	19.61	20230103	28950	-47.12	20230725	12450	22.97	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
72	20231218	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-120	5	-0.78	142039390	9360	30.36	15410	15410	15090	20000	10800	15420	15175.15	0.99	0	1975	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2732	186.59	4.79	12	0.05	82.00	3197.00	28950	20230725	-47.15	12450	20221229	22.89	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
73	20231218	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-120	5	-0.78	2404410	157	0.51	15410	15410	15210	20000	10800	15420	15314.71	0.99	0	-91	16046	15732	15466	15152	14886	15600	15020	89	4580	500	10790	10	1	17858759	2732	186.59	4.79	12	0.00	82.00	3197.00	28950	20230725	-47.15	12450	20221229	22.89	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.36	N	216080	500	89 억		177152	N	N	2	N	00	N
74	20231215	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-110	5	-0.71	456205850	29607	116.59	15520	15780	15200	20150	10880	15530	15408.70	0.99	0	-763	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2754	188.05	4.82	12	0.17	82.00	3197.00	28950	20230725	-46.74	12450	20221229	23.86	28950	-46.74	20230725	12800	20.47	20230103	28950	-46.74	20230725	12450	23.86	20221229	1.36	N	216080	500	89 억		177153	N	N	2	N	00	N
75	20231215	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-140	5	-0.90	340000640	22040	86.79	15520	15780	15200	20150	10880	15530	15426.53	0.99	0	-1475	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2748	187.68	4.81	12	0.12	82.00	3197.00	28950	20230725	-46.84	12450	20221229	23.61	28950	-46.84	20230725	12800	20.23	20230103	28950	-46.84	20230725	12450	23.61	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
76	20231215	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-190	5	-1.22	315687890	20459	80.57	15520	15780	15200	20150	10880	15530	15430.27	0.99	0	-1285	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2740	187.07	4.80	12	0.11	82.00	3197.00	28950	20230725	-47.01	12450	20221229	23.21	28950	-47.01	20230725	12800	19.84	20230103	28950	-47.01	20230725	12450	23.21	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
77	20231215	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	-160	5	-1.03	229742280	14855	58.50	15520	15780	15200	20150	10880	15530	15465.65	0.99	0	-746	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2745	187.44	4.81	12	0.08	82.00	3197.00	28950	20230725	-46.91	12450	20221229	23.45	28950	-46.91	20230725	12800	20.08	20230103	28950	-46.91	20230725	12450	23.45	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
78	20231215	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-60	5	-0.39	121702610	7838	30.87	15520	15780	15470	20150	10880	15530	15527.25	0.99	0	-15	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2763	188.66	4.84	12	0.04	82.00	3197.00	28950	20230725	-46.56	12450	20221229	24.26	28950	-46.56	20230725	12800	20.86	20230103	28950	-46.56	20230725	12450	24.26	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
79	20231215	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	30	2	0.19	70246290	4517	17.79	15520	15780	15500	20150	10880	15530	15551.54	0.99	0	73	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2779	189.76	4.87	12	0.03	82.00	3197.00	28950	20230725	-46.25	12450	20221229	24.98	28950	-46.25	20230725	12800	21.56	20230103	28950	-46.25	20230725	12450	24.98	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
80	20231215	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-20	5	-0.13	48846580	3141	12.37	15520	15780	15500	20150	10880	15530	15551.28	0.99	0	52	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2770	189.15	4.85	12	0.02	82.00	3197.00	28950	20230725	-46.42	12450	20221229	24.58	28950	-46.42	20230725	12800	21.17	20230103	28950	-46.42	20230725	12450	24.58	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
81	20231215	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	110	2	0.71	9436820	608	2.39	15520	15780	15500	20150	10880	15530	15521.09	0.99	0	130	16043	15786	15643	15386	15243	15715	15315	89	4620	500	10870	10	1	17858759	2793	190.73	4.89	12	0.00	82.00	3197.00	28950	20230725	-45.98	12450	20221229	25.62	28950	-45.98	20230725	12800	22.19	20230103	28950	-45.98	20230725	12450	25.62	20221229	1.36	N	216080	500	89 억		177153	N	N	20	N	00	N
82	20231214	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-80	5	-0.51	394098320	25258	129.77	15610	15900	15500	20250	10930	15610	15603.10	0.98	0	774	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2773	189.39	4.86	12	0.14	82.00	3197.00	28950	20230725	-46.36	12450	20221229	24.74	28950	-46.36	20230725	12800	21.33	20230103	28950	-46.36	20230725	12450	24.74	20221229	1.34	N	216080	500	89 억		175138	N	N	20	N	00	N
83	20231214	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	20	2	0.13	353698490	22661	116.43	15610	15900	15500	20250	10930	15610	15608.25	0.98	0	1192	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2791	190.61	4.89	12	0.13	82.00	3197.00	28950	20230725	-46.01	12450	20221229	25.54	28950	-46.01	20230725	12800	22.11	20230103	28950	-46.01	20230725	12450	25.54	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
84	20231214	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-10	5	-0.06	310594850	19903	102.26	15610	15900	15500	20250	10930	15610	15605.43	0.98	0	-294	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2786	190.24	4.88	12	0.11	82.00	3197.00	28950	20230725	-46.11	12450	20221229	25.30	28950	-46.11	20230725	12800	21.88	20230103	28950	-46.11	20230725	12450	25.30	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
85	20231214	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-40	5	-0.26	244113190	15652	80.42	15610	15900	15500	20250	10930	15610	15596.29	0.98	0	-3914	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2781	189.88	4.87	12	0.09	82.00	3197.00	28950	20230725	-46.22	12450	20221229	25.06	28950	-46.22	20230725	12800	21.64	20230103	28950	-46.22	20230725	12450	25.06	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
86	20231214	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-80	5	-0.51	236558980	15167	77.92	15610	15900	15500	20250	10930	15610	15596.95	0.98	0	-3749	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2773	189.39	4.86	12	0.08	82.00	3197.00	28950	20230725	-46.36	12450	20221229	24.74	28950	-46.36	20230725	12800	21.33	20230103	28950	-46.36	20230725	12450	24.74	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
87	20231214	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	10	2	0.06	100835420	6436	33.07	15610	15900	15570	20250	10930	15610	15667.41	0.98	0	-1522	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2790	190.49	4.89	12	0.04	82.00	3197.00	28950	20230725	-46.04	12450	20221229	25.46	28950	-46.04	20230725	12800	22.03	20230103	28950	-46.04	20230725	12450	25.46	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
88	20231214	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	20	2	0.13	58250090	3708	19.05	15610	15900	15600	20250	10930	15610	15709.30	0.98	0	-20	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2791	190.61	4.89	12	0.02	82.00	3197.00	28950	20230725	-46.01	12450	20221229	25.54	28950	-46.01	20230725	12800	22.11	20230103	28950	-46.01	20230725	12450	25.54	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
89	20231214	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	250	2	1.60	7844940	499	2.56	15610	15900	15600	20250	10930	15610	15721.32	0.98	0	-52	16430	16020	15360	14950	14290	16225	15155	89	4640	500	10920	10	1	17858759	2832	193.41	4.96	12	0.00	82.00	3197.00	28950	20230725	-45.22	12450	20221229	27.39	28950	-45.22	20230725	12800	23.91	20230103	28950	-45.22	20230725	12450	27.39	20221229	1.34	N	216080	500	89 억		175138	N	N	13	N	00	N
90	20231213	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-170	5	-1.08	301595330	19387	66.95	15550	15770	14700	20500	11050	15780	15556.30	1.01	0	-4731	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2788	190.37	4.88	12	0.11	82.00	3197.00	28950	20230725	-46.08	12450	20221229	25.38	28950	-46.08	20230725	12800	21.95	20230103	28950	-46.08	20230725	12450	25.38	20221229	1.34	N	216080	500	89 억		179939	N	N	10	N	00	N
91	20231213	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-210	5	-1.33	288389580	18541	64.03	15550	15770	14700	20500	11050	15780	15554.15	1.01	0	-4372	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2781	189.88	4.87	12	0.10	82.00	3197.00	28950	20230725	-46.22	12450	20221229	25.06	28950	-46.22	20230725	12800	21.64	20230103	28950	-46.22	20230725	12450	25.06	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
92	20231213	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-160	5	-1.01	263278560	16930	58.46	15550	15770	14700	20500	11050	15780	15551.01	1.01	0	-3894	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2790	190.49	4.89	12	0.09	82.00	3197.00	28950	20230725	-46.04	12450	20221229	25.46	28950	-46.04	20230725	12800	22.03	20230103	28950	-46.04	20230725	12450	25.46	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
93	20231213	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-240	5	-1.52	243713620	15679	54.14	15550	15770	14700	20500	11050	15780	15543.95	1.01	0	-4521	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2775	189.51	4.86	12	0.09	82.00	3197.00	28950	20230725	-46.32	12450	20221229	24.82	28950	-46.32	20230725	12800	21.41	20230103	28950	-46.32	20230725	12450	24.82	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
94	20231213	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-180	5	-1.14	231387950	14889	51.41	15550	15770	14700	20500	11050	15780	15540.87	1.01	0	-4212	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2786	190.24	4.88	12	0.08	82.00	3197.00	28950	20230725	-46.11	12450	20221229	25.30	28950	-46.11	20230725	12800	21.88	20230103	28950	-46.11	20230725	12450	25.30	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
95	20231213	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-90	5	-0.57	228121750	14680	50.69	15550	15770	14700	20500	11050	15780	15539.63	1.01	0	-4157	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2802	191.34	4.91	12	0.08	82.00	3197.00	28950	20230725	-45.80	12450	20221229	26.02	28950	-45.80	20230725	12800	22.58	20230103	28950	-45.80	20230725	12450	26.02	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
96	20231213	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-230	5	-1.46	107015510	6855	23.67	15550	15770	15530	20500	11050	15780	15611.31	1.01	0	-2880	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2777	189.63	4.86	12	0.04	82.00	3197.00	28950	20230725	-46.29	12450	20221229	24.90	28950	-46.29	20230725	12800	21.48	20230103	28950	-46.29	20230725	12450	24.90	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
97	20231213	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	-10	5	-0.06	28935700	1849	6.38	15550	15770	15530	20500	11050	15780	15649.38	1.01	0	-898	16400	16090	15640	15330	14880	16245	15485	89	4720	500	11040	10	1	17858759	2816	192.32	4.93	12	0.01	82.00	3197.00	28950	20230725	-45.53	12450	20221229	26.67	28950	-45.53	20230725	12800	23.20	20230103	28950	-45.53	20230725	12450	26.67	20221229	1.34	N	216080	500	89 억		179939	N	N	584	N	00	N
98	20231212	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	290	2	1.87	449236530	28899	78.88	15430	15950	15190	20100	10850	15490	15545.05	1.03	0	-3698	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2818	192.44	4.94	12	0.16	82.00	3197.00	28950	20230725	-45.49	12450	20221229	26.75	28950	-45.49	20230725	12800	23.28	20230103	28950	-45.49	20230725	12450	26.75	20221229	1.34	N	216080	500	89 억		183567	N	N	584	N	00	N
99	20231212	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	330	2	2.13	415865540	26787	73.11	15430	15950	15190	20100	10850	15490	15524.90	1.03	0	-3588	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2825	192.93	4.95	12	0.15	82.00	3197.00	28950	20230725	-45.35	12450	20221229	27.07	28950	-45.35	20230725	12800	23.59	20230103	28950	-45.35	20230725	12450	27.07	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
100	20231212	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	300	2	1.94	377318760	24346	66.45	15430	15950	15190	20100	10850	15490	15498.18	1.03	0	-2393	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2820	192.56	4.94	12	0.14	82.00	3197.00	28950	20230725	-45.46	12450	20221229	26.83	28950	-45.46	20230725	12800	23.36	20230103	28950	-45.46	20230725	12450	26.83	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
101	20231212	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	10	2	0.06	258877180	16829	45.93	15430	15630	15190	20100	10850	15490	15382.80	1.03	0	-2281	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2768	189.02	4.85	12	0.09	82.00	3197.00	28950	20230725	-46.46	12450	20221229	24.50	28950	-46.46	20230725	12800	21.09	20230103	28950	-46.46	20230725	12450	24.50	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
102	20231212	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	10	2	0.06	234153010	15232	41.57	15430	15630	15190	20100	10850	15490	15372.44	1.03	0	-1936	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2768	189.02	4.85	12	0.09	82.00	3197.00	28950	20230725	-46.46	12450	20221229	24.50	28950	-46.46	20230725	12800	21.09	20230103	28950	-46.46	20230725	12450	24.50	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
103	20231212	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	130	2	0.84	214290260	13955	38.09	15430	15630	15190	20100	10850	15490	15355.81	1.03	0	-1143	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2790	190.49	4.89	12	0.08	82.00	3197.00	28950	20230725	-46.04	12450	20221229	25.46	28950	-46.04	20230725	12800	22.03	20230103	28950	-46.04	20230725	12450	25.46	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
104	20231212	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	-120	5	-0.77	175497200	11459	31.28	15430	15480	15190	20100	10850	15490	15315.23	1.03	0	-971	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2745	187.44	4.81	12	0.06	82.00	3197.00	28950	20230725	-46.91	12450	20221229	23.45	28950	-46.91	20230725	12800	20.08	20230103	28950	-46.91	20230725	12450	23.45	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
105	20231212	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-150	5	-0.97	33305990	2185	5.96	15430	15480	15190	20100	10850	15490	15243.02	1.03	0	-60	16050	15770	15450	15170	14850	15910	15310	89	4610	500	10840	10	1	17858759	2740	187.07	4.80	12	0.01	82.00	3197.00	28950	20230725	-47.01	12450	20221229	23.21	28950	-47.01	20230725	12800	19.84	20230103	28950	-47.01	20230725	12450	23.21	20221229	1.34	N	216080	500	89 억		183567	N	N	116	N	00	N
106	20231211	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	360	2	2.38	566246410	36615	57.13	15130	15730	15130	19660	10600	15130	15464.87	0.90	-15729	6471	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2766	188.90	4.85	12	0.21	82.00	3197.00	28950	20230725	-46.49	12450	20221229	24.42	28950	-46.49	20230725	12800	21.02	20230103	28950	-46.49	20230725	12450	24.42	20221229	1.36	N	216080	500	89 억		161106	N	N	116	N	00	N
107	20231211	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	360	2	2.38	532433000	34429	53.72	15130	15730	15130	19660	10600	15130	15464.67	0.90	-15729	5859	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2766	188.90	4.85	12	0.19	82.00	3197.00	28950	20230725	-46.49	12450	20221229	24.42	28950	-46.49	20230725	12800	21.02	20230103	28950	-46.49	20230725	12450	24.42	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
108	20231211	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	280	2	1.85	451302920	29166	45.50	15130	15730	15130	19660	10600	15130	15473.60	0.90	-15729	4584	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2752	187.93	4.82	12	0.16	82.00	3197.00	28950	20230725	-46.77	12450	20221229	23.78	28950	-46.77	20230725	12800	20.39	20230103	28950	-46.77	20230725	12450	23.78	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
109	20231211	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	470	2	3.11	346020850	22370	34.90	15130	15730	15130	19660	10600	15130	15468.08	0.90	-15729	3727	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2786	190.24	4.88	12	0.13	82.00	3197.00	28950	20230725	-46.11	12450	20221229	25.30	28950	-46.11	20230725	12800	21.88	20230103	28950	-46.11	20230725	12450	25.30	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
110	20231211	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	410	2	2.71	307084720	19864	30.99	15130	15730	15130	19660	10600	15130	15459.36	0.90	-15729	2802	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2775	189.51	4.86	12	0.11	82.00	3197.00	28950	20230725	-46.32	12450	20221229	24.82	28950	-46.32	20230725	12800	21.41	20230103	28950	-46.32	20230725	12450	24.82	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
111	20231211	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	390	2	2.58	205855600	13364	20.85	15130	15640	15130	19660	10600	15130	15403.74	0.90	-15729	680	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2772	189.27	4.85	12	0.07	82.00	3197.00	28950	20230725	-46.39	12450	20221229	24.66	28950	-46.39	20230725	12800	21.25	20230103	28950	-46.39	20230725	12450	24.66	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
112	20231211	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	170	2	1.12	148517680	9644	15.05	15130	15640	15130	19660	10600	15130	15400.01	0.90	-15729	-833	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2732	186.59	4.79	12	0.05	82.00	3197.00	28950	20230725	-47.15	12450	20221229	22.89	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
113	20231211	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	240	2	1.59	28804510	1891	2.95	15130	15380	15130	19660	10600	15130	15232.42	0.90	-15729	-554	15590	15360	15040	14810	14490	15475	14925	89	4530	500	10590	10	1	17858759	2745	187.44	4.81	12	0.01	82.00	3197.00	28950	20230725	-46.91	12450	20221229	23.45	28950	-46.91	20230725	12800	20.08	20230103	28950	-46.91	20230725	12450	23.45	20221229	1.36	N	216080	500	89 억		161106	N	N	199	N	00	N
114	20231208	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	100	2	0.67	955172910	64065	131.29	15050	15270	14720	19530	10530	15030	14909.15	0.90	0	16038	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2702	184.51	4.73	12	0.36	82.00	3197.00	28950	20230725	-47.74	12450	20221229	21.53	28950	-47.74	20230725	12800	18.20	20230103	28950	-47.74	20230725	12450	21.53	20221229	1.39	N	216080	500	89 억		161106	N	N	199	N	00	N
115	20231208	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	120	2	0.80	882095600	59227	121.38	15050	15270	14720	19530	10530	15030	14893.42	0.90	0	16411	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2706	184.76	4.74	12	0.33	82.00	3197.00	28950	20230725	-47.67	12450	20221229	21.69	28950	-47.67	20230725	12800	18.36	20230103	28950	-47.67	20230725	12450	21.69	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
116	20231208	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-210	5	-1.40	687446550	46194	94.67	15050	15270	14720	19530	10530	15030	14881.65	0.90	0	7442	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2647	180.73	4.64	12	0.26	82.00	3197.00	28950	20230725	-48.81	12450	20221229	19.04	28950	-48.81	20230725	12800	15.78	20230103	28950	-48.81	20230725	12450	19.04	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
117	20231208	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-280	5	-1.86	500724320	33541	68.74	15050	15270	14720	19530	10530	15030	14928.65	0.90	0	-190	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2634	179.88	4.61	12	0.19	82.00	3197.00	28950	20230725	-49.05	12450	20221229	18.47	28950	-49.05	20230725	12800	15.23	20230103	28950	-49.05	20230725	12450	18.47	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
118	20231208	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-220	5	-1.46	404075760	26994	55.32	15050	15270	14780	19530	10530	15030	14969.04	0.90	0	1306	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2645	180.61	4.63	12	0.15	82.00	3197.00	28950	20230725	-48.84	12450	20221229	18.96	28950	-48.84	20230725	12800	15.70	20230103	28950	-48.84	20230725	12450	18.96	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
119	20231208	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	-80	5	-0.53	214080910	14204	29.11	15050	15270	14910	19530	10530	15030	15071.95	0.90	0	-943	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2670	182.32	4.68	12	0.08	82.00	3197.00	28950	20230725	-48.36	12450	20221229	20.08	28950	-48.36	20230725	12800	16.80	20230103	28950	-48.36	20230725	12450	20.08	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
120	20231208	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	0	3	0.00	153418030	10151	20.80	15050	15270	15000	19530	10530	15030	15113.79	0.90	0	240	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2684	183.29	4.70	12	0.06	82.00	3197.00	28950	20230725	-48.08	12450	20221229	20.72	28950	-48.08	20230725	12800	17.42	20230103	28950	-48.08	20230725	12450	20.72	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
121	20231208	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	120	2	0.80	21685880	1440	2.95	15050	15210	15000	19530	10530	15030	15060.14	0.90	0	-860	15743	15386	15143	14786	14543	15265	14665	89	4500	500	10520	10	1	17858759	2706	184.76	4.74	12	0.01	82.00	3197.00	28950	20230725	-47.67	12450	20221229	21.69	28950	-47.67	20230725	12800	18.36	20230103	28950	-47.67	20230725	12450	21.69	20221229	1.39	N	216080	500	89 억		161106	N	N	15	N	00	N
122	20231207	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-270	5	-1.76	736092320	48661	128.46	15340	15500	14900	19890	10710	15300	15126.95	0.94	0	-6570	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2684	183.29	4.70	12	0.27	82.00	3197.00	28950	20230725	-48.08	12450	20221229	20.72	28950	-48.08	20230725	12800	17.42	20230103	28950	-48.08	20230725	12450	20.72	20221229	1.40	N	216080	500	89 억		167676	N	N	15	N	00	N
123	20231207	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-290	5	-1.90	646047300	42635	112.55	15340	15500	14950	19890	10710	15300	15152.98	0.94	0	-5771	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2681	183.05	4.70	12	0.24	82.00	3197.00	28950	20230725	-48.15	12450	20221229	20.56	28950	-48.15	20230725	12800	17.27	20230103	28950	-48.15	20230725	12450	20.56	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
124	20231207	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	-170	5	-1.11	405260800	26615	70.26	15340	15500	15120	19890	10710	15300	15226.78	0.94	0	-2429	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2702	184.51	4.73	12	0.15	82.00	3197.00	28950	20230725	-47.74	12450	20221229	21.53	28950	-47.74	20230725	12800	18.20	20230103	28950	-47.74	20230725	12450	21.53	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
125	20231207	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-110	5	-0.72	311766630	20440	53.96	15340	15500	15120	19890	10710	15300	15252.77	0.94	0	-2705	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2713	185.24	4.75	12	0.11	82.00	3197.00	28950	20230725	-47.53	12450	20221229	22.01	28950	-47.53	20230725	12800	18.67	20230103	28950	-47.53	20230725	12450	22.01	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
126	20231207	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	-140	5	-0.92	264918520	17352	45.81	15340	15500	15150	19890	10710	15300	15267.32	0.94	0	-2789	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2707	184.88	4.74	12	0.10	82.00	3197.00	28950	20230725	-47.63	12450	20221229	21.77	28950	-47.63	20230725	12800	18.44	20230103	28950	-47.63	20230725	12450	21.77	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
127	20231207	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-110	5	-0.72	218027600	14262	37.65	15340	15500	15170	19890	10710	15300	15287.31	0.94	0	-2881	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2713	185.24	4.75	12	0.08	82.00	3197.00	28950	20230725	-47.53	12450	20221229	22.01	28950	-47.53	20230725	12800	18.67	20230103	28950	-47.53	20230725	12450	22.01	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
128	20231207	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	40	2	0.26	93799550	6104	16.11	15340	15500	15230	19890	10710	15300	15366.90	0.94	0	1883	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2740	187.07	4.80	12	0.03	82.00	3197.00	28950	20230725	-47.01	12450	20221229	23.21	28950	-47.01	20230725	12800	19.84	20230103	28950	-47.01	20230725	12450	23.21	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
129	20231207	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	10	2	0.07	3364420	220	0.58	15340	15340	15240	19890	10710	15300	15292.82	0.94	0	-116	15793	15546	15353	15106	14913	15670	15230	89	4590	500	10710	10	1	17858759	2734	186.71	4.79	12	0.00	82.00	3197.00	28950	20230725	-47.12	12450	20221229	22.97	28950	-47.12	20230725	12800	19.61	20230103	28950	-47.12	20230725	12450	22.97	20221229	1.40	N	216080	500	89 억		167676	N	N	8	N	00	N
130	20231206	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-20	5	-0.13	577880390	37879	105.83	15210	15600	15160	19910	10730	15320	15255.96	0.93	0	828	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2732	186.59	4.79	12	0.21	82.00	3197.00	28950	20230725	-47.15	12200	20221202	25.41	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.40	N	216080	500	89 억		166924	N	N	8	N	00	N
131	20231206	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-20	5	-0.13	555455600	36413	101.74	15210	15600	15160	19910	10730	15320	15254.32	0.93	0	323	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2732	186.59	4.79	12	0.20	82.00	3197.00	28950	20230725	-47.15	12200	20221202	25.41	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
132	20231206	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-70	5	-0.46	469037210	30758	85.94	15210	15600	15160	19910	10730	15320	15249.28	0.93	0	-2808	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2723	185.98	4.77	12	0.17	82.00	3197.00	28950	20230725	-47.32	12200	20221202	25.00	28950	-47.32	20230725	12800	19.14	20230103	28950	-47.32	20230725	12450	22.49	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
133	20231206	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-110	5	-0.72	383297700	25119	70.18	15210	15600	15160	19910	10730	15320	15259.27	0.93	0	-2202	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2716	185.49	4.76	12	0.14	82.00	3197.00	28950	20230725	-47.46	12200	20221202	24.67	28950	-47.46	20230725	12800	18.83	20230103	28950	-47.46	20230725	12450	22.17	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
134	20231206	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	-40	5	-0.26	345842200	22657	63.30	15210	15600	15160	19910	10730	15320	15264.25	0.93	0	-1738	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2729	186.34	4.78	12	0.13	82.00	3197.00	28950	20230725	-47.22	12200	20221202	25.25	28950	-47.22	20230725	12800	19.38	20230103	28950	-47.22	20230725	12450	22.73	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
135	20231206	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-20	5	-0.13	298453030	19546	54.61	15210	15600	15160	19910	10730	15320	15269.26	0.93	0	-1196	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2732	186.59	4.79	12	0.11	82.00	3197.00	28950	20230725	-47.15	12200	20221202	25.41	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
136	20231206	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-20	5	-0.13	229152290	15002	41.91	15210	15600	15160	19910	10730	15320	15274.78	0.93	0	-687	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2732	186.59	4.79	12	0.08	82.00	3197.00	28950	20230725	-47.15	12200	20221202	25.41	28950	-47.15	20230725	12800	19.53	20230103	28950	-47.15	20230725	12450	22.89	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
137	20231206	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-120	5	-0.78	90733170	5961	16.65	15210	15440	15200	19910	10730	15320	15221.13	0.93	0	751	15953	15636	15443	15126	14933	15540	15030	89	4590	500	10720	10	1	17858759	2715	185.37	4.75	12	0.03	82.00	3197.00	28950	20230725	-47.50	12200	20221202	24.59	28950	-47.50	20230725	12800	18.75	20230103	28950	-47.50	20230725	12450	22.09	20221229	1.40	N	216080	500	89 억		166924	N	N	120	N	00	N
138	20231205	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-160	5	-1.03	550092420	35686	70.05	15480	15760	15250	20100	10840	15480	15414.84	0.91	0	5269	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2736	186.83	4.79	12	0.20	82.00	3197.00	28950	20230725	-47.08	11850	20221201	29.28	28950	-47.08	20230725	12800	19.69	20230103	28950	-47.08	20230725	12450	23.05	20221229	1.40	N	216080	500	89 억		161677	N	N	113	N	00	N
139	20231205	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-80	5	-0.52	503635610	32660	64.11	15480	15760	15250	20100	10840	15480	15420.56	0.91	0	4511	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2750	187.80	4.82	12	0.18	82.00	3197.00	28950	20230725	-46.80	11850	20221201	29.96	28950	-46.80	20230725	12800	20.31	20230103	28950	-46.80	20230725	12450	23.69	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
140	20231205	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-60	5	-0.39	414277410	26853	52.71	15480	15760	15250	20100	10840	15480	15427.60	0.91	0	4853	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2754	188.05	4.82	12	0.15	82.00	3197.00	28950	20230725	-46.74	11850	20221201	30.13	28950	-46.74	20230725	12800	20.47	20230103	28950	-46.74	20230725	12450	23.86	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
141	20231205	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	40	2	0.26	352950220	22881	44.92	15480	15760	15250	20100	10840	15480	15425.47	0.91	0	4646	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2772	189.27	4.85	12	0.13	82.00	3197.00	28950	20230725	-46.39	11850	20221201	30.97	28950	-46.39	20230725	12800	21.25	20230103	28950	-46.39	20230725	12450	24.66	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
142	20231205	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	100	2	0.65	296019070	19195	37.68	15480	15760	15250	20100	10840	15480	15421.68	0.91	0	4738	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2782	190.00	4.87	12	0.11	82.00	3197.00	28950	20230725	-46.18	11850	20221201	31.48	28950	-46.18	20230725	12800	21.72	20230103	28950	-46.18	20230725	12450	25.14	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
143	20231205	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-80	5	-0.52	234680800	15245	29.93	15480	15760	15250	20100	10840	15480	15393.95	0.91	0	2931	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2750	187.80	4.82	12	0.09	82.00	3197.00	28950	20230725	-46.80	11850	20221201	29.96	28950	-46.80	20230725	12800	20.31	20230103	28950	-46.80	20230725	12450	23.69	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
144	20231205	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-130	5	-0.84	162556660	10544	20.70	15480	15760	15250	20100	10840	15480	15416.98	0.91	0	2187	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2741	187.20	4.80	12	0.06	82.00	3197.00	28950	20230725	-46.98	11850	20221201	29.54	28950	-46.98	20230725	12800	19.92	20230103	28950	-46.98	20230725	12450	23.29	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
145	20231205	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	10	2	0.06	29061380	1877	3.68	15480	15760	15460	20100	10840	15480	15482.89	0.91	0	514	16326	15902	15676	15252	15026	15790	15140	89	4620	500	10830	10	1	17858759	2766	188.90	4.85	12	0.01	82.00	3197.00	28950	20230725	-46.49	11850	20221201	30.72	28950	-46.49	20230725	12800	21.02	20230103	28950	-46.49	20230725	12450	24.42	20221229	1.40	N	216080	500	89 억		161677	N	N	138	N	00	N
146	20231204	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-630	5	-3.91	795967990	50827	255.44	16020	16100	15450	20900	11280	16110	15660.64	0.99	0	-14454	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2765	188.78	4.84	12	0.28	82.00	3197.00	28950	20230725	-46.53	11300	20221130	36.99	28950	-46.53	20230725	12800	20.94	20230103	28950	-46.53	20230725	12450	24.34	20221229	1.41	N	216080	500	89 억		176049	N	N	138	N	00	N
147	20231204	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-630	5	-3.91	722659780	46091	231.64	16020	16100	15470	20900	11280	16110	15678.98	0.99	0	-14567	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2765	188.78	4.84	12	0.26	82.00	3197.00	28950	20230725	-46.53	11300	20221130	36.99	28950	-46.53	20230725	12800	20.94	20230103	28950	-46.53	20230725	12450	24.34	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
148	20231204	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-450	5	-2.79	498584590	31701	159.32	16020	16100	15610	20900	11280	16110	15727.72	0.99	0	-8854	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2797	190.98	4.90	12	0.18	82.00	3197.00	28950	20230725	-45.91	11300	20221130	38.58	28950	-45.91	20230725	12800	22.34	20230103	28950	-45.91	20230725	12450	25.78	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
149	20231204	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-370	5	-2.30	434920290	27645	138.93	16020	16100	15610	20900	11280	16110	15732.33	0.99	0	-8487	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2811	191.95	4.92	12	0.15	82.00	3197.00	28950	20230725	-45.63	11300	20221130	39.29	28950	-45.63	20230725	12800	22.97	20230103	28950	-45.63	20230725	12450	26.43	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
150	20231204	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-300	5	-1.86	399567360	25398	127.64	16020	16100	15610	20900	11280	16110	15732.24	0.99	0	-8818	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2823	192.80	4.95	12	0.14	82.00	3197.00	28950	20230725	-45.39	11300	20221130	39.91	28950	-45.39	20230725	12800	23.52	20230103	28950	-45.39	20230725	12450	26.99	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
151	20231204	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-410	5	-2.55	335624060	21341	107.25	16020	16100	15610	20900	11280	16110	15726.73	0.99	0	-9807	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2804	191.46	4.91	12	0.12	82.00	3197.00	28950	20230725	-45.77	11300	20221130	38.94	28950	-45.77	20230725	12800	22.66	20230103	28950	-45.77	20230725	12450	26.10	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
152	20231204	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-360	5	-2.23	184080930	11667	58.63	16020	16100	15680	20900	11280	16110	15777.91	0.99	0	-5900	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2813	192.07	4.93	12	0.07	82.00	3197.00	28950	20230725	-45.60	11300	20221130	39.38	28950	-45.60	20230725	12800	23.05	20230103	28950	-45.60	20230725	12450	26.51	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
153	20231204	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-280	5	-1.74	31658260	1985	9.98	16020	16100	15830	20900	11280	16110	15948.75	0.99	0	-952	16516	16312	16096	15892	15676	16415	15995	89	4790	500	11270	10	1	17858759	2827	193.05	4.95	12	0.01	82.00	3197.00	28950	20230725	-45.32	11300	20221130	40.09	28950	-45.32	20230725	12800	23.67	20230103	28950	-45.32	20230725	12450	27.15	20221229	1.41	N	216080	500	89 억		176049	N	N	32	N	00	N
154	20231201	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	110	2	0.69	319500920	19896	75.98	15990	16300	15880	20800	11200	16000	16058.55	0.99	0	-657	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2877	196.46	5.04	12	0.11	82.00	3197.00	28950	20230725	-44.35	11000	20221129	46.45	28950	-44.35	20230725	12800	25.86	20230103	28950	-44.35	20230725	11850	35.95	20221201	1.41	N	216080	500	89 억		177392	N	N	32	N	00	N
155	20231201	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	50	2	0.31	306428130	19084	72.88	15990	16300	15880	20800	11200	16000	16056.81	0.99	0	-595	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2866	195.73	5.02	12	0.11	82.00	3197.00	28950	20230725	-44.56	11000	20221129	45.91	28950	-44.56	20230725	12800	25.39	20230103	28950	-44.56	20230725	11850	35.44	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N
156	20231201	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	90	2	0.56	253231800	15776	60.25	15990	16300	15880	20800	11200	16000	16051.71	0.99	0	476	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2873	196.22	5.03	12	0.09	82.00	3197.00	28950	20230725	-44.42	11000	20221129	46.27	28950	-44.42	20230725	12800	25.70	20230103	28950	-44.42	20230725	11850	35.78	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N
157	20231201	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	90	2	0.56	228532990	14241	54.38	15990	16300	15880	20800	11200	16000	16047.54	0.99	0	802	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2873	196.22	5.03	12	0.08	82.00	3197.00	28950	20230725	-44.42	11000	20221129	46.27	28950	-44.42	20230725	12800	25.70	20230103	28950	-44.42	20230725	11850	35.78	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N
158	20231201	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	140	2	0.88	218820790	13638	52.08	15990	16300	15880	20800	11200	16000	16044.93	0.99	0	969	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2882	196.83	5.05	12	0.08	82.00	3197.00	28950	20230725	-44.25	11000	20221129	46.73	28950	-44.25	20230725	12800	26.09	20230103	28950	-44.25	20230725	11850	36.20	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N
159	20231201	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	210	2	1.31	187561850	11704	44.70	15990	16300	15880	20800	11200	16000	16025.45	0.99	0	1001	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2895	197.68	5.07	12	0.07	82.00	3197.00	28950	20230725	-44.01	11000	20221129	47.36	28950	-44.01	20230725	12800	26.64	20230103	28950	-44.01	20230725	11850	36.79	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N
160	20231201	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	-40	5	-0.25	87734170	5499	21.00	15990	16110	15880	20800	11200	16000	15954.57	0.99	0	-3048	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2850	194.63	4.99	12	0.03	82.00	3197.00	28950	20230725	-44.87	11000	20221129	45.09	28950	-44.87	20230725	12800	24.69	20230103	28950	-44.87	20230725	11850	34.68	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N
161	20231201	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	0	3	0.00	8315130	518	1.98	15990	16110	15990	20800	11200	16000	16052.37	0.99	0	-141	16360	16180	16000	15820	15640	16180	15820	89	4800	500	11200	10	1	17858759	2857	195.12	5.00	12	0.00	82.00	3197.00	28950	20230725	-44.73	11000	20221129	45.45	28950	-44.73	20230725	12800	25.00	20230103	28950	-44.73	20230725	11850	35.02	20221201	1.41	N	216080	500	89 억		177392	N	N	851	N	00	N