KissMeData/138610/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	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
3	20231229	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
4	20231229	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
5	20231229	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
6	20231229	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
7	20231229	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
8	20231229	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
9	20231229	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2569046300	119088	27.35	21700	22000	21300	28600	15400	22000	21578.39	1.38	16855	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.18	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		139438	N	N	0	N	00	N
10	20231228	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-350	5	-1.59	2479122650	114889	26.38	21700	22000	21300	28600	15400	22000	21578.39	1.21	0	17129	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2194	-56.82	5.86	12	1.13	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
11	20231228	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	2386346200	110608	25.40	21700	22000	21300	28600	15400	22000	21574.80	1.21	0	16708	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2199	-56.96	5.87	12	1.09	-381.00	3696.00	25900	20230911	-16.22	11430	20230717	89.85	25900	-16.22	20230911	11430	89.85	20230717	25900	-16.22	20230911	11430	89.85	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
12	20231228	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-400	5	-1.82	2183016200	101212	23.24	21700	22000	21300	28600	15400	22000	21568.74	1.21	0	14005	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2189	-56.69	5.84	12	1.00	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
13	20231228	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-400	5	-1.82	2012256850	93323	21.43	21700	22000	21300	28600	15400	22000	21562.28	1.21	0	11241	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2189	-56.69	5.84	12	0.92	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
14	20231228	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-400	5	-1.82	1814108250	84123	19.32	21700	22000	21300	28600	15400	22000	21564.94	1.21	0	10563	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2189	-56.69	5.84	12	0.83	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
15	20231228	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	1381276250	64142	14.73	21700	21900	21300	28600	15400	22000	21534.65	1.21	0	4960	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2199	-56.96	5.87	12	0.63	-381.00	3696.00	25900	20230911	-16.22	11430	20230717	89.85	25900	-16.22	20230911	11430	89.85	20230717	25900	-16.22	20230911	11430	89.85	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
16	20231228	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-400	5	-1.82	1053462900	49038	11.26	21700	21800	21300	28600	15400	22000	21482.57	1.21	0	4087	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2189	-56.69	5.84	12	0.48	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
17	20231228	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-250	5	-1.14	218470000	10117	2.32	21700	21800	21450	28600	15400	22000	21594.31	1.21	0	-1753	23866	22932	21716	20782	19566	23400	21250	51	6600	500	15840	50	1	10134700	2204	-57.09	5.88	12	0.10	-381.00	3696.00	25900	20230911	-16.02	11430	20230717	90.29	25900	-16.02	20230911	11430	90.29	20230717	25900	-16.02	20230911	11430	90.29	20230717	2.46	N	138610	500	50 억		122583	N	N	0	N	00	N
18	20231227	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	1500	2	7.32	9311164550	431697	149.40	20500	22650	20500	26650	14350	20500	21567.54	1.00	0	25799	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2191	-57.74	5.95	12	4.34	-381.00	3696.00	25900	20230911	-15.06	11430	20230717	92.48	25900	-15.06	20230911	11430	92.48	20230717	25900	-15.06	20230911	11430	92.48	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
19	20231227	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	1100	2	5.37	8954711650	415350	143.74	20500	22650	20500	26650	14350	20500	21559.53	1.00	0	27507	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2151	-56.69	5.84	12	4.17	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
20	20231227	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	750	2	3.66	8534710600	395736	136.95	20500	22650	20500	26650	14350	20500	21566.77	1.00	0	28408	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2116	-55.77	5.75	12	3.97	-381.00	3696.00	25900	20230911	-17.95	11430	20230717	85.91	25900	-17.95	20230911	11430	85.91	20230717	25900	-17.95	20230911	11430	85.91	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
21	20231227	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	900	2	4.39	8177703700	379013	131.17	20500	22650	20500	26650	14350	20500	21576.41	1.00	0	29185	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2131	-56.17	5.79	12	3.81	-381.00	3696.00	25900	20230911	-17.37	11430	20230717	87.23	25900	-17.37	20230911	11430	87.23	20230717	25900	-17.37	20230911	11430	87.23	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
22	20231227	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	1100	2	5.37	7469602850	346035	119.75	20500	22650	20500	26650	14350	20500	21586.37	1.00	0	22084	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2151	-56.69	5.84	12	3.48	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
23	20231227	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	850	2	4.15	2586818900	123015	42.57	20500	21750	20500	26650	14350	20500	21028.63	1.00	0	22380	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2126	-56.04	5.78	12	1.24	-381.00	3696.00	25900	20230911	-17.57	11430	20230717	86.79	25900	-17.57	20230911	11430	86.79	20230717	25900	-17.57	20230911	11430	86.79	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
24	20231227	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	450	2	2.20	1391539700	66882	23.15	20500	21200	20500	26650	14350	20500	20806.05	1.00	0	15203	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2086	-54.99	5.67	12	0.67	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
25	20231227	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	100	2	0.49	411235550	19944	6.90	20500	20850	20500	26650	14350	20500	20619.72	1.00	0	6564	22300	21400	20850	19950	19400	21125	19675	50	6150	500	14760	50	1	9957479	2051	-54.07	5.57	12	0.20	-381.00	3696.00	25900	20230911	-20.46	11430	20230717	80.23	25900	-20.46	20230911	11430	80.23	20230717	25900	-20.46	20230911	11430	80.23	20230717	2.45	N	138610	500	49 억		99958	N	N	0	N	00	N
26	20231226	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-1700	5	-7.66	5923876100	284646	135.48	21500	21750	20300	28850	15550	22200	20811.55	0.70	0	29189	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2041	-53.81	5.55	12	2.86	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
27	20231226	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-1800	5	-8.11	5611367500	269337	128.19	21500	21750	20300	28850	15550	22200	20834.00	0.70	0	26431	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2031	-53.54	5.52	12	2.70	-381.00	3696.00	25900	20230911	-21.24	11430	20230717	78.48	25900	-21.24	20230911	11430	78.48	20230717	25900	-21.24	20230911	11430	78.48	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
28	20231226	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-1500	5	-6.76	5030418900	240995	114.70	21500	21750	20300	28850	15550	22200	20873.54	0.70	0	21213	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2061	-54.33	5.60	12	2.42	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
29	20231226	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-1650	5	-7.43	4866696800	233062	110.92	21500	21750	20300	28850	15550	22200	20881.55	0.70	0	21415	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2046	-53.94	5.56	12	2.34	-381.00	3696.00	25900	20230911	-20.66	11430	20230717	79.79	25900	-20.66	20230911	11430	79.79	20230717	25900	-20.66	20230911	11430	79.79	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
30	20231226	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-1700	5	-7.66	4457903900	213086	101.42	21500	21750	20300	28850	15550	22200	20920.68	0.70	0	17069	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2041	-53.81	5.55	12	2.14	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
31	20231226	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-1500	5	-6.76	3555724150	169144	80.50	21500	21750	20550	28850	15550	22200	21021.88	0.70	0	16879	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2061	-54.33	5.60	12	1.70	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
32	20231226	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-1350	5	-6.08	3068922900	145737	69.36	21500	21750	20550	28850	15550	22200	21057.95	0.70	0	14723	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2076	-54.72	5.64	12	1.46	-381.00	3696.00	25900	20230911	-19.50	11430	20230717	82.41	25900	-19.50	20230911	11430	82.41	20230717	25900	-19.50	20230911	11430	82.41	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
33	20231226	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-900	5	-4.05	1114915250	52338	24.91	21500	21750	21000	28850	15550	22200	21302.21	0.70	0	-186	23866	23032	22616	21782	21366	22825	21575	50	6650	500	15980	50	1	9957479	2121	-55.91	5.76	12	0.53	-381.00	3696.00	25900	20230911	-17.76	11430	20230717	86.35	25900	-17.76	20230911	11430	86.35	20230717	25900	-17.76	20230911	11430	86.35	20230717	2.47	N	138610	500	49 억		69338	N	N	101	N	00	N
34	20231222	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-650	5	-2.84	4628188050	203994	43.21	22500	23450	22200	29700	16000	22850	22689.21	0.89	0	-20911	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2211	-58.27	6.01	12	2.05	-381.00	3696.00	25900	20230911	-14.29	11430	20230717	94.23	25900	-14.29	20230911	11430	94.23	20230717	25900	-14.29	20230911	11430	94.23	20230717	2.20	N	138610	500	49 억		88881	N	N	101	N	00	N
35	20231222	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-450	5	-1.97	4201171000	184806	39.15	22500	23450	22250	29700	16000	22850	22732.87	0.89	0	-22177	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2230	-58.79	6.06	12	1.86	-381.00	3696.00	25900	20230911	-13.51	11430	20230717	95.98	25900	-13.51	20230911	11430	95.98	20230717	25900	-13.51	20230911	11430	95.98	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
36	20231222	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-150	5	-0.66	3558509600	156204	33.09	22500	23450	22250	29700	16000	22850	22781.17	0.89	0	-16902	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2260	-59.58	6.14	12	1.57	-381.00	3696.00	25900	20230911	-12.36	11430	20230717	98.60	25900	-12.36	20230911	11430	98.60	20230717	25900	-12.36	20230911	11430	98.60	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
37	20231222	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-50	5	-0.22	3190876100	140059	29.67	22500	23450	22250	29700	16000	22850	22782.37	0.89	0	-14764	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2270	-59.84	6.17	12	1.41	-381.00	3696.00	25900	20230911	-11.97	11430	20230717	99.48	25900	-11.97	20230911	11430	99.48	20230717	25900	-11.97	20230911	11430	99.48	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
38	20231222	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-50	5	-0.22	2816103850	123549	26.17	22500	23450	22250	29700	16000	22850	22793.42	0.89	0	-18374	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2270	-59.84	6.17	12	1.24	-381.00	3696.00	25900	20230911	-11.97	11430	20230717	99.48	25900	-11.97	20230911	11430	99.48	20230717	25900	-11.97	20230911	11430	99.48	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
39	20231222	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-200	5	-0.88	2625311750	115148	24.39	22500	23450	22250	29700	16000	22850	22799.45	0.89	0	-17214	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2255	-59.45	6.13	12	1.16	-381.00	3696.00	25900	20230911	-12.55	11430	20230717	98.16	25900	-12.55	20230911	11430	98.16	20230717	25900	-12.55	20230911	11430	98.16	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
40	20231222	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	2070366550	90700	19.21	22500	23450	22250	29700	16000	22850	22826.53	0.89	0	-16586	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2275	-59.97	6.18	12	0.91	-381.00	3696.00	25900	20230911	-11.78	11430	20230717	99.91	25900	-11.78	20230911	11430	99.91	20230717	25900	-11.78	20230911	11430	99.91	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
41	20231222	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-350	5	-1.53	630740050	28125	5.96	22500	22700	22250	29700	16000	22850	22426.27	0.89	0	-5102	24616	23732	22616	21732	20616	24175	22175	50	6850	500	16450	50	1	9957479	2240	-59.06	6.09	12	0.28	-381.00	3696.00	25900	20230911	-13.13	11430	20230717	96.85	25900	-13.13	20230911	11430	96.85	20230717	25900	-13.13	20230911	11430	96.85	20230717	2.20	N	138610	500	49 억		88881	N	N	0	N	00	N
42	20231221	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	400	2	1.78	10582247950	466402	27.28	22250	23500	21500	29150	15750	22450	22689.04	1.09	0	-18052	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2275	-59.97	6.18	12	4.68	-381.00	3696.00	25900	20230911	-11.78	11430	20230717	99.91	25900	-11.78	20230911	11430	99.91	20230717	25900	-11.78	20230911	11430	99.91	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
43	20231221	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	100	2	0.45	10077114100	444218	25.99	22250	23500	21500	29150	15750	22450	22685.16	1.09	0	-18904	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2245	-59.19	6.10	12	4.46	-381.00	3696.00	25900	20230911	-12.93	11430	20230717	97.29	25900	-12.93	20230911	11430	97.29	20230717	25900	-12.93	20230911	11430	97.29	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
44	20231221	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	500	2	2.23	9225612850	406781	23.80	22250	23500	21500	29150	15750	22450	22679.66	1.09	0	-19012	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2285	-60.24	6.21	12	4.09	-381.00	3696.00	25900	20230911	-11.39	11430	20230717	100.79	25900	-11.39	20230911	11430	100.79	20230717	25900	-11.39	20230911	11430	100.79	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
45	20231221	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	500	2	2.23	6312406500	281186	16.45	22250	23450	21500	29150	15750	22450	22449.22	1.09	0	-22045	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2285	-60.24	6.21	12	2.82	-381.00	3696.00	25900	20230911	-11.39	11430	20230717	100.79	25900	-11.39	20230911	11430	100.79	20230717	25900	-11.39	20230911	11430	100.79	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
46	20231221	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	350	2	1.56	5514940900	246310	14.41	22250	23450	21500	29150	15750	22450	22390.20	1.09	0	-20818	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2270	-59.84	6.17	12	2.47	-381.00	3696.00	25900	20230911	-11.97	11430	20230717	99.48	25900	-11.97	20230911	11430	99.48	20230717	25900	-11.97	20230911	11430	99.48	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
47	20231221	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	200	2	0.89	4439222150	199133	11.65	22250	23450	21500	29150	15750	22450	22292.61	1.09	0	-21216	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2255	-59.45	6.13	12	2.00	-381.00	3696.00	25900	20230911	-12.55	11430	20230717	98.16	25900	-12.55	20230911	11430	98.16	20230717	25900	-12.55	20230911	11430	98.16	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
48	20231221	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-150	5	-0.67	2422951100	110044	6.44	22250	22600	21500	29150	15750	22450	22017.31	1.09	0	-13375	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2221	-58.53	6.03	12	1.11	-381.00	3696.00	25900	20230911	-13.90	11430	20230717	95.10	25900	-13.90	20230911	11430	95.10	20230717	25900	-13.90	20230911	11430	95.10	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
49	20231221	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-500	5	-2.23	1228630800	56142	3.28	22250	22250	21500	29150	15750	22450	21882.51	1.09	0	-9256	25950	24200	23100	21350	20250	23650	20800	50	6700	500	16160	50	1	9957479	2186	-57.61	5.94	12	0.56	-381.00	3696.00	25900	20230911	-15.25	11430	20230717	92.04	25900	-15.25	20230911	11430	92.04	20230717	25900	-15.25	20230911	11430	92.04	20230717	2.18	N	138610	500	49 억		108144	N	N	0	N	00	N
50	20231220	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	1500	2	7.16	39620593000	1694055	406.56	23550	24850	22000	27200	14700	20950	23390.98	0.72	0	36309	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2235	-58.92	6.07	12	17.01	-381.00	3696.00	25900	20230911	-13.32	11430	20230717	96.41	25900	-13.32	20230911	11430	96.41	20230717	25900	-13.32	20230911	11430	96.41	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
51	20231220	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	1850	2	8.83	38211346700	1631571	391.56	23550	24850	22000	27200	14700	20950	23421.35	0.72	0	29348	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2270	-59.84	6.17	12	16.39	-381.00	3696.00	25900	20230911	-11.97	11430	20230717	99.48	25900	-11.97	20230911	11430	99.48	20230717	25900	-11.97	20230911	11430	99.48	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
52	20231220	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	2800	2	13.37	20614687450	894785	214.74	23550	24150	22000	27200	14700	20950	23040.83	0.72	0	26421	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2365	-62.34	6.43	12	8.99	-381.00	3696.00	25900	20230911	-8.30	11430	20230717	107.79	25900	-8.30	20230911	11430	107.79	20230717	25900	-8.30	20230911	11430	107.79	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
53	20231220	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	1500	2	7.16	10712626800	472089	113.30	23550	23600	22000	27200	14700	20950	22695.33	0.72	0	-24069	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2235	-58.92	6.07	12	4.74	-381.00	3696.00	25900	20230911	-13.32	11430	20230717	96.41	25900	-13.32	20230911	11430	96.41	20230717	25900	-13.32	20230911	11430	96.41	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
54	20231220	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	1300	2	6.21	9967372950	438527	105.24	23550	23600	22150	27200	14700	20950	22732.91	0.72	0	-27722	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2216	-58.40	6.02	12	4.40	-381.00	3696.00	25900	20230911	-14.09	11430	20230717	94.66	25900	-14.09	20230911	11430	94.66	20230717	25900	-14.09	20230911	11430	94.66	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
55	20231220	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1650	2	7.88	9463073400	416008	99.84	23550	23600	22150	27200	14700	20950	22751.28	0.72	0	-26450	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2250	-59.32	6.11	12	4.18	-381.00	3696.00	25900	20230911	-12.74	11430	20230717	97.73	25900	-12.74	20230911	11430	97.73	20230717	25900	-12.74	20230911	11430	97.73	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
56	20231220	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	1350	2	6.44	8560414250	375791	90.19	23550	23600	22150	27200	14700	20950	22784.16	0.72	0	-36328	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2221	-58.53	6.03	12	3.77	-381.00	3696.00	25900	20230911	-13.90	11430	20230717	95.10	25900	-13.90	20230911	11430	95.10	20230717	25900	-13.90	20230911	11430	95.10	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
57	20231220	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	1850	2	8.83	4566336650	197892	47.49	23550	23600	22500	27200	14700	20950	23084.71	0.72	0	-23248	23016	21982	21066	20032	19116	22500	20550	50	6250	500	15080	50	1	9957479	2270	-59.84	6.17	12	1.99	-381.00	3696.00	25900	20230911	-11.97	11430	20230717	99.48	25900	-11.97	20230911	11430	99.48	20230717	25900	-11.97	20230911	11430	99.48	20230717	2.24	N	138610	500	49 억		71575	N	N	4	N	00	N
58	20231219	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	500	2	2.44	7162995200	336691	190.54	20150	22100	20150	26550	14350	20450	21274.86	0.68	0	3761	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2086	-54.99	5.67	12	3.38	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	2.19	N	138610	500	49 억		68106	N	N	4	N	00	N
59	20231219	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	550	2	2.69	7036224700	330642	187.12	20150	22100	20150	26550	14350	20450	21280.49	0.68	0	3312	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2091	-55.12	5.68	12	3.32	-381.00	3696.00	25900	20230911	-18.92	11430	20230717	83.73	25900	-18.92	20230911	11430	83.73	20230717	25900	-18.92	20230911	11430	83.73	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
60	20231219	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	500	2	2.44	6724990500	315733	178.68	20150	22100	20150	26550	14350	20450	21299.61	0.68	0	-872	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2086	-54.99	5.67	12	3.17	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
61	20231219	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	1200	2	5.87	3973500550	186546	105.57	20150	22100	20150	26550	14350	20450	21300.38	0.68	0	8459	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2156	-56.82	5.86	12	1.87	-381.00	3696.00	25900	20230911	-16.41	11430	20230717	89.41	25900	-16.41	20230911	11430	89.41	20230717	25900	-16.41	20230911	11430	89.41	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
62	20231219	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	600	2	2.93	1898114300	90583	51.26	20150	21300	20150	26550	14350	20450	20954.42	0.68	0	9722	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2096	-55.25	5.70	12	0.91	-381.00	3696.00	25900	20230911	-18.73	11430	20230717	84.16	25900	-18.73	20230911	11430	84.16	20230717	25900	-18.73	20230911	11430	84.16	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
63	20231219	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	500	2	2.44	1596331500	76282	43.17	20150	21300	20150	26550	14350	20450	20926.71	0.68	0	9265	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2086	-54.99	5.67	12	0.77	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
64	20231219	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	450	2	2.20	1159050700	55497	31.41	20150	21150	20150	26550	14350	20450	20884.93	0.68	0	9278	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2081	-54.86	5.65	12	0.56	-381.00	3696.00	25900	20230911	-19.31	11430	20230717	82.85	25900	-19.31	20230911	11430	82.85	20230717	25900	-19.31	20230911	11430	82.85	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
65	20231219	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	500	2	2.44	370748700	17868	10.11	20150	21100	20150	26550	14350	20450	20749.31	0.68	0	2416	22016	21232	20566	19782	19116	21625	20175	50	6100	500	14720	50	1	9957479	2086	-54.99	5.67	12	0.18	-381.00	3696.00	25900	20230911	-19.11	11430	20230717	83.29	25900	-19.11	20230911	11430	83.29	20230717	25900	-19.11	20230911	11430	83.29	20230717	2.19	N	138610	500	49 억		68106	N	N	0	N	00	N
66	20231218	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	350	2	1.74	3572326400	173400	48.01	20100	21350	19900	26100	14100	20100	20602.00	0.60	0	7253	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2036	-53.67	5.53	12	1.74	-381.00	3696.00	25900	20230911	-21.04	11430	20230717	78.92	25900	-21.04	20230911	11430	78.92	20230717	25900	-21.04	20230911	11430	78.92	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
67	20231218	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	550	2	2.74	3420171100	165984	45.96	20100	21350	19900	26100	14100	20100	20605.79	0.60	0	5643	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2056	-54.20	5.59	12	1.67	-381.00	3696.00	25900	20230911	-20.27	11430	20230717	80.66	25900	-20.27	20230911	11430	80.66	20230717	25900	-20.27	20230911	11430	80.66	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
68	20231218	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	550	2	2.74	2184912950	106772	29.56	20100	20850	19900	26100	14100	20100	20463.76	0.60	0	-843	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2056	-54.20	5.59	12	1.07	-381.00	3696.00	25900	20230911	-20.27	11430	20230717	80.66	25900	-20.27	20230911	11430	80.66	20230717	25900	-20.27	20230911	11430	80.66	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
69	20231218	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	650	2	3.23	2043985050	99942	27.67	20100	20850	19900	26100	14100	20100	20452.14	0.60	0	-198	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2066	-54.46	5.61	12	1.00	-381.00	3696.00	25900	20230911	-19.88	11430	20230717	81.54	25900	-19.88	20230911	11430	81.54	20230717	25900	-19.88	20230911	11430	81.54	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
70	20231218	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	350	2	1.74	1847707900	90388	25.03	20100	20850	19900	26100	14100	20100	20442.41	0.60	0	-2021	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2036	-53.67	5.53	12	0.91	-381.00	3696.00	25900	20230911	-21.04	11430	20230717	78.92	25900	-21.04	20230911	11430	78.92	20230717	25900	-21.04	20230911	11430	78.92	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
71	20231218	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	450	2	2.24	1700874400	83221	23.04	20100	20850	19900	26100	14100	20100	20438.53	0.60	0	-3415	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2046	-53.94	5.56	12	0.84	-381.00	3696.00	25900	20230911	-20.66	11430	20230717	79.79	25900	-20.66	20230911	11430	79.79	20230717	25900	-20.66	20230911	11430	79.79	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
72	20231218	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	250	2	1.24	1333753400	65440	18.12	20100	20850	19900	26100	14100	20100	20381.83	0.60	0	-3499	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2026	-53.41	5.51	12	0.66	-381.00	3696.00	25900	20230911	-21.43	11430	20230717	78.04	25900	-21.43	20230911	11430	78.04	20230717	25900	-21.43	20230911	11430	78.04	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
73	20231218	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	50	2	0.25	417737300	20740	5.74	20100	20350	19900	26100	14100	20100	20141.87	0.60	0	-1284	21706	20902	20396	19592	19086	20650	19340	50	6000	500	14470	50	1	9957479	2006	-52.89	5.45	12	0.21	-381.00	3696.00	25900	20230911	-22.20	11430	20230717	76.29	25900	-22.20	20230911	11430	76.29	20230717	25900	-22.20	20230911	11430	76.29	20230717	2.39	N	138610	500	49 억		60056	N	N	4099	N	00	N
74	20231215	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-1950	5	-8.84	7217140300	352430	99.59	21000	21200	19890	28650	15450	22050	20478.04	0.51	0	15791	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2001	-52.76	5.44	12	3.54	-381.00	3696.00	25900	20230911	-22.39	11430	20230717	75.85	25900	-22.39	20230911	11430	75.85	20230717	25900	-22.39	20230911	11430	75.85	20230717	2.03	N	138610	500	49 억		50896	N	N	4099	N	00	N
75	20231215	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-1850	5	-8.39	6856956850	334519	94.53	21000	21200	19890	28650	15450	22050	20497.42	0.51	0	12807	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2011	-53.02	5.47	12	3.36	-381.00	3696.00	25900	20230911	-22.01	11430	20230717	76.73	25900	-22.01	20230911	11430	76.73	20230717	25900	-22.01	20230911	11430	76.73	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
76	20231215	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-1950	5	-8.84	6312435300	307488	86.89	21000	21200	19890	28650	15450	22050	20528.47	0.51	0	8880	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2001	-52.76	5.44	12	3.09	-381.00	3696.00	25900	20230911	-22.39	11430	20230717	75.85	25900	-22.39	20230911	11430	75.85	20230717	25900	-22.39	20230911	11430	75.85	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
77	20231215	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	20050	-2000	5	-9.07	5308060350	257327	72.72	21000	21200	20000	28650	15450	22050	20627.04	0.51	0	8633	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	1996	-52.62	5.42	12	2.58	-381.00	3696.00	25900	20230911	-22.59	11430	20230717	75.42	25900	-22.59	20230911	11430	75.42	20230717	25900	-22.59	20230911	11430	75.42	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
78	20231215	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-1550	5	-7.03	4113384750	198352	56.05	21000	21200	20350	28650	15450	22050	20737.04	0.51	0	14765	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2041	-53.81	5.55	12	1.99	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
79	20231215	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-1350	5	-6.12	3581526450	172600	48.78	21000	21200	20350	28650	15450	22050	20749.57	0.51	0	11337	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2061	-54.33	5.60	12	1.73	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
80	20231215	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-1000	5	-4.54	2911944250	140454	39.69	21000	21200	20350	28650	15450	22050	20731.28	0.51	0	4025	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2096	-55.25	5.70	12	1.41	-381.00	3696.00	25900	20230911	-18.73	11430	20230717	84.16	25900	-18.73	20230911	11430	84.16	20230717	25900	-18.73	20230911	11430	84.16	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
81	20231215	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-1350	5	-6.12	1181030150	56637	16.01	21000	21100	20600	28650	15450	22050	20850.17	0.51	0	-1110	23283	22666	22083	21466	20883	22375	21175	50	6600	500	15870	50	1	9957479	2061	-54.33	5.60	12	0.57	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	2.03	N	138610	500	49 억		50896	N	N	11	N	00	N
82	20231214	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-1200	5	-5.16	7346706250	333498	19.93	22500	22700	21500	30200	16300	23250	22028.17	0.47	0	4519	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2196	-57.87	5.97	12	3.35	-381.00	3696.00	25900	20230911	-14.86	11430	20230717	92.91	25900	-14.86	20230911	11430	92.91	20230717	25900	-14.86	20230911	11430	92.91	20230717	1.82	N	138610	500	49 억		46712	N	N	11	N	00	N
83	20231214	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-1050	5	-4.52	6816433100	309499	18.49	22500	22700	21500	30200	16300	23250	22023.17	0.47	0	4165	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2211	-58.27	6.01	12	3.11	-381.00	3696.00	25900	20230911	-14.29	11430	20230717	94.23	25900	-14.29	20230911	11430	94.23	20230717	25900	-14.29	20230911	11430	94.23	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
84	20231214	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-1200	5	-5.16	5877765500	267143	15.96	22500	22700	21500	30200	16300	23250	22001.24	0.47	0	5818	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2196	-57.87	5.97	12	2.68	-381.00	3696.00	25900	20230911	-14.86	11430	20230717	92.91	25900	-14.86	20230911	11430	92.91	20230717	25900	-14.86	20230911	11430	92.91	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
85	20231214	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-1300	5	-5.59	5636490200	256138	15.31	22500	22700	21500	30200	16300	23250	22004.55	0.47	0	5893	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2186	-57.61	5.94	12	2.57	-381.00	3696.00	25900	20230911	-15.25	11430	20230717	92.04	25900	-15.25	20230911	11430	92.04	20230717	25900	-15.25	20230911	11430	92.04	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
86	20231214	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-1450	5	-6.24	5200389800	236302	14.12	22500	22700	21500	30200	16300	23250	22006.17	0.47	0	7883	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2171	-57.22	5.90	12	2.37	-381.00	3696.00	25900	20230911	-15.83	11430	20230717	90.73	25900	-15.83	20230911	11430	90.73	20230717	25900	-15.83	20230911	11430	90.73	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
87	20231214	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-1450	5	-6.24	4748919150	215535	12.88	22500	22700	21500	30200	16300	23250	22031.86	0.47	0	6534	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2171	-57.22	5.90	12	2.16	-381.00	3696.00	25900	20230911	-15.83	11430	20230717	90.73	25900	-15.83	20230911	11430	90.73	20230717	25900	-15.83	20230911	11430	90.73	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
88	20231214	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-1150	5	-4.95	4105000200	186184	11.13	22500	22700	21500	30200	16300	23250	22046.59	0.47	0	6673	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2201	-58.01	5.98	12	1.87	-381.00	3696.00	25900	20230911	-14.67	11430	20230717	93.35	25900	-14.67	20230911	11430	93.35	20230717	25900	-14.67	20230911	11430	93.35	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
89	20231214	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-1150	5	-4.95	1484095150	66359	3.97	22500	22700	21950	30200	16300	23250	22361.55	0.47	0	448	25883	24566	23383	22066	20883	23975	21475	50	6950	500	16740	50	1	9957479	2201	-58.01	5.98	12	0.67	-381.00	3696.00	25900	20230911	-14.67	11430	20230717	93.35	25900	-14.67	20230911	11430	93.35	20230717	25900	-14.67	20230911	11430	93.35	20230717	1.82	N	138610	500	49 억		46712	N	N	0	N	00	N
90	20231213	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	1500	2	6.90	38618531450	1642682	85.59	23450	24700	22200	28250	15250	21750	23512.22	0.59	0	-10521	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2315	-61.02	6.29	12	16.50	-381.00	3696.00	25900	20230911	-10.23	11430	20230717	103.41	25900	-10.23	20230911	11430	103.41	20230717	25900	-10.23	20230911	11430	103.41	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
91	20231213	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	1400	2	6.44	37387761000	1589501	82.82	23450	24700	22200	28250	15250	21750	23523.93	0.59	0	-7856	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2305	-60.76	6.26	12	15.96	-381.00	3696.00	25900	20230911	-10.62	11430	20230717	102.54	25900	-10.62	20230911	11430	102.54	20230717	25900	-10.62	20230911	11430	102.54	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
92	20231213	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	1100	2	5.06	34808472000	1476128	76.91	23450	24700	22200	28250	15250	21750	23583.41	0.59	0	-12469	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2275	-59.97	6.18	12	14.82	-381.00	3696.00	25900	20230911	-11.78	11430	20230717	99.91	25900	-11.78	20230911	11430	99.91	20230717	25900	-11.78	20230911	11430	99.91	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
93	20231213	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1150	2	5.29	33777321850	1431275	74.57	23450	24700	22200	28250	15250	21750	23602.05	0.59	0	-11993	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2280	-60.10	6.20	12	14.37	-381.00	3696.00	25900	20230911	-11.58	11430	20230717	100.35	25900	-11.58	20230911	11430	100.35	20230717	25900	-11.58	20230911	11430	100.35	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
94	20231213	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	1000	2	4.60	32653008400	1382108	72.01	23450	24700	22200	28250	15250	21750	23628.23	0.59	0	-5279	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2265	-59.71	6.16	12	13.88	-381.00	3696.00	25900	20230911	-12.16	11430	20230717	99.04	25900	-12.16	20230911	11430	99.04	20230717	25900	-12.16	20230911	11430	99.04	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
95	20231213	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	2050	2	9.43	26196986900	1106445	57.65	23450	24700	22200	28250	15250	21750	23680.21	0.59	0	-8430	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2370	-62.47	6.44	12	11.11	-381.00	3696.00	25900	20230911	-8.11	11430	20230717	108.22	25900	-8.11	20230911	11430	108.22	20230717	25900	-8.11	20230911	11430	108.22	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
96	20231213	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	900	2	4.14	7985950400	347727	18.12	23450	23700	22200	28250	15250	21750	22973.19	0.59	0	-9269	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2255	-59.45	6.13	12	3.49	-381.00	3696.00	25900	20230911	-12.55	11430	20230717	98.16	25900	-12.55	20230911	11430	98.16	20230717	25900	-12.55	20230911	11430	98.16	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
97	20231213	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	800	2	3.68	3005589400	130651	6.81	23450	23500	22450	28250	15250	21750	23024.22	0.59	0	-9148	26116	23932	22766	20582	19416	23350	20000	50	6500	500	15660	50	1	9957479	2245	-59.19	6.10	12	1.31	-381.00	3696.00	25900	20230911	-12.93	11430	20230717	97.29	25900	-12.93	20230911	11430	97.29	20230717	25900	-12.93	20230911	11430	97.29	20230717	2.17	N	138610	500	49 억		59111	N	N	4	N	00	N
98	20231212	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	50	2	0.23	43630846900	1852742	256.16	23100	24950	21600	28200	15200	21700	23550.10	0.66	0	-1063	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2166	-57.09	5.88	12	18.61	-381.00	3696.00	25900	20230911	-16.02	11430	20230717	90.29	25900	-16.02	20230911	11430	90.29	20230717	25900	-16.02	20230911	11430	90.29	20230717	1.11	N	138610	500	49 억		65998	N	N	4	N	00	N
99	20231212	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	700	2	3.23	41734942150	1766369	244.22	23100	24950	22200	28200	15200	21700	23627.53	0.66	0	-8611	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2230	-58.79	6.06	12	17.74	-381.00	3696.00	25900	20230911	-13.51	11430	20230717	95.98	25900	-13.51	20230911	11430	95.98	20230717	25900	-13.51	20230911	11430	95.98	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
100	20231212	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1200	2	5.53	39686088600	1676330	231.77	23100	24950	22550	28200	15200	21700	23674.39	0.66	0	-13515	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2280	-60.10	6.20	12	16.83	-381.00	3696.00	25900	20230911	-11.58	11430	20230717	100.35	25900	-11.58	20230911	11430	100.35	20230717	25900	-11.58	20230911	11430	100.35	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
101	20231212	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	1700	2	7.83	37230133400	1570656	217.16	23100	24950	22550	28200	15200	21700	23703.56	0.66	0	-17955	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2330	-61.42	6.33	12	15.77	-381.00	3696.00	25900	20230911	-9.65	11430	20230717	104.72	25900	-9.65	20230911	11430	104.72	20230717	25900	-9.65	20230911	11430	104.72	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
102	20231212	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	1950	2	8.99	35817212300	1510450	208.84	23100	24950	22550	28200	15200	21700	23712.94	0.66	0	-12513	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2355	-62.07	6.40	12	15.17	-381.00	3696.00	25900	20230911	-8.69	11430	20230717	106.91	25900	-8.69	20230911	11430	106.91	20230717	25900	-8.69	20230911	11430	106.91	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
103	20231212	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	1550	2	7.14	33358219850	1404863	194.24	23100	24950	22550	28200	15200	21700	23744.82	0.66	0	-14230	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2315	-61.02	6.29	12	14.11	-381.00	3696.00	25900	20230911	-10.23	11430	20230717	103.41	25900	-10.23	20230911	11430	103.41	20230717	25900	-10.23	20230911	11430	103.41	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
104	20231212	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	1200	2	5.53	30359472900	1274750	176.25	23100	24950	22550	28200	15200	21700	23816.02	0.66	0	-6226	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2280	-60.10	6.20	12	12.80	-381.00	3696.00	25900	20230911	-11.58	11430	20230717	100.35	25900	-11.58	20230911	11430	100.35	20230717	25900	-11.58	20230911	11430	100.35	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
105	20231212	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	2700	2	12.44	15801546900	659050	91.12	23100	24950	22750	28200	15200	21700	23976.25	0.66	0	9609	23033	22366	21483	20816	19933	22475	20925	50	6500	500	15620	50	1	9957479	2430	-64.04	6.60	12	6.62	-381.00	3696.00	25900	20230911	-5.79	11430	20230717	113.47	25900	-5.79	20230911	11430	113.47	20230717	25900	-5.79	20230911	11430	113.47	20230717	1.11	N	138610	500	49 억		65998	N	N	6	N	00	N
106	20231211	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-200	5	-0.91	11292587650	527143	15.26	21700	22150	20600	28450	15350	21900	21419.66	1.18	21128	-31649	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2161	-56.96	5.87	12	5.29	-381.00	3696.00	25900	20230911	-16.22	11430	20230717	89.85	25900	-16.22	20230911	11430	89.85	20230717	25900	-16.22	20230911	11430	89.85	20230717	1.35	N	138610	500	49 억		117808	N	N	6	N	00	N
107	20231211	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-350	5	-1.60	10154463950	474624	13.74	21700	22150	20600	28450	15350	21900	21394.58	1.18	21128	-20712	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2146	-56.56	5.83	12	4.77	-381.00	3696.00	25900	20230911	-16.80	11430	20230717	88.54	25900	-16.80	20230911	11430	88.54	20230717	25900	-16.80	20230911	11430	88.54	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
108	20231211	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-700	5	-3.20	8263460200	386740	11.19	21700	22150	20600	28450	15350	21900	21366.74	1.18	21128	-12193	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2111	-55.64	5.74	12	3.88	-381.00	3696.00	25900	20230911	-18.15	11430	20230717	85.48	25900	-18.15	20230911	11430	85.48	20230717	25900	-18.15	20230911	11430	85.48	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
109	20231211	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-1000	5	-4.57	7403606950	346296	10.02	21700	22150	20600	28450	15350	21900	21379.18	1.18	21128	-11458	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2081	-54.86	5.65	12	3.48	-381.00	3696.00	25900	20230911	-19.31	11430	20230717	82.85	25900	-19.31	20230911	11430	82.85	20230717	25900	-19.31	20230911	11430	82.85	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
110	20231211	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-1000	5	-4.57	6958115550	325101	9.41	21700	22150	20600	28450	15350	21900	21402.69	1.18	21128	-8702	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2081	-54.86	5.65	12	3.26	-381.00	3696.00	25900	20230911	-19.31	11430	20230717	82.85	25900	-19.31	20230911	11430	82.85	20230717	25900	-19.31	20230911	11430	82.85	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
111	20231211	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-750	5	-3.42	5928540100	275694	7.98	21700	22150	20850	28450	15350	21900	21503.83	1.18	21128	-9580	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2106	-55.51	5.72	12	2.77	-381.00	3696.00	25900	20230911	-18.34	11430	20230717	85.04	25900	-18.34	20230911	11430	85.04	20230717	25900	-18.34	20230911	11430	85.04	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
112	20231211	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-300	5	-1.37	3865224900	178429	5.16	21700	22150	21150	28450	15350	21900	21662.32	1.18	21128	-8101	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2151	-56.69	5.84	12	1.79	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
113	20231211	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-350	5	-1.60	1596846800	74437	2.15	21700	21750	21150	28450	15350	21900	21451.36	1.18	21128	-7906	25833	23866	22033	20066	18233	22950	19150	50	6550	500	15760	50	1	9957479	2146	-56.56	5.83	12	0.75	-381.00	3696.00	25900	20230911	-16.80	11430	20230717	88.54	25900	-16.80	20230911	11430	88.54	20230717	25900	-16.80	20230911	11430	88.54	20230717	1.35	N	138610	500	49 억		117808	N	N	8	N	00	N
114	20231208	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	450	2	2.10	76418828600	3440523	700.28	22650	24000	20200	27850	15050	21450	22211.63	1.18	0	-20630	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2181	-57.48	5.93	12	34.55	-381.00	3696.00	25900	20230911	-15.44	11430	20230717	91.60	25900	-15.44	20230911	11430	91.60	20230717	25900	-15.44	20230911	11430	91.60	20230717	1.36	N	138610	500	49 억		117808	N	N	8	N	00	N
115	20231208	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	450	2	2.10	74903116650	3371271	686.18	22650	24000	20200	27850	15050	21450	22218.06	1.18	0	-26165	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2181	-57.48	5.93	12	33.86	-381.00	3696.00	25900	20230911	-15.44	11430	20230717	91.60	25900	-15.44	20230911	11430	91.60	20230717	25900	-15.44	20230911	11430	91.60	20230717	1.36	N	138610	500	49 억		117808	N	N	1	N	00	N
116	20231208	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	300	2	1.40	70320742250	3160821	643.35	22650	24000	20200	27850	15050	21450	22247.62	1.18	0	-29195	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2166	-57.09	5.88	12	31.74	-381.00	3696.00	25900	20230911	-16.02	11430	20230717	90.29	25900	-16.02	20230911	11430	90.29	20230717	25900	-16.02	20230911	11430	90.29	20230717	1.36	N	138610	500	49 억		117808	N	N	1	N	00	N
117	20231208	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	950	2	4.43	55782576200	2503849	509.63	22650	24000	20200	27850	15050	21450	22278.73	1.18	0	-18285	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2230	-58.79	6.06	12	25.15	-381.00	3696.00	25900	20230911	-13.51	11430	20230717	95.98	25900	-13.51	20230911	11430	95.98	20230717	25900	-13.51	20230911	11430	95.98	20230717	1.36	N	138610	500	49 억		117808	Y	N	1	N	00	N
118	20231208	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	20500	-950	5	-4.43	48959253400	2185602	444.85	22650	24000	20200	27850	15050	21450	22400.81	1.18	0	-11017	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2041	-53.81	5.55	12	21.95	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.36	N	138610	500	49 억		117808	N	N	1	N	00	N
119	20231208	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-600	5	-2.80	45558679050	2019870	411.12	22650	24000	20700	27850	15050	21450	22555.25	1.18	0	-27407	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2076	-54.72	5.64	12	20.28	-381.00	3696.00	25900	20230911	-19.50	11430	20230717	82.41	25900	-19.50	20230911	11430	82.41	20230717	25900	-19.50	20230911	11430	82.41	20230717	1.36	N	138610	500	49 억		117808	N	N	1	N	00	N
120	20231208	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	150	2	0.70	40775641700	1794675	365.29	22650	24000	21450	27850	15050	21450	22720.35	1.18	0	-51082	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2151	-56.69	5.84	12	18.02	-381.00	3696.00	25900	20230911	-16.60	11430	20230717	88.98	25900	-16.60	20230911	11430	88.98	20230717	25900	-16.60	20230911	11430	88.98	20230717	1.36	N	138610	500	49 억		117808	N	N	1	N	00	N
121	20231208	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	1950	2	9.09	18592652800	815101	165.90	22650	24000	21800	27850	15050	21450	22810.24	1.18	0	26106	24850	23150	19750	18050	14650	24000	18900	50	6400	500	15440	50	1	9957479	2330	-61.42	6.33	12	8.19	-381.00	3696.00	25900	20230911	-9.65	11430	20230717	104.72	25900	-9.65	20230911	11430	104.72	20230717	25900	-9.65	20230911	11430	104.72	20230717	1.36	N	138610	500	49 억		117808	N	N	1	N	00	N
122	20231207	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	10073599580	490929	2069.25	16650	21450	16350	21450	11580	16530	20519.46	1.25	0	-6552	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	4.93	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	1	N	00	N
123	20231207	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	10057876730	490196	2066.16	16650	21450	16350	21450	11580	16530	20518.07	1.25	0	-6367	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	4.92	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
124	20231207	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	10013196380	488113	2057.38	16650	21450	16350	21450	11580	16530	20514.09	1.25	0	-5982	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	4.90	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
125	20231207	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	9912896180	483437	2037.67	16650	21450	16350	21450	11580	16530	20505.04	1.25	0	-5584	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	4.86	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
126	20231207	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	9838464680	479967	2023.04	16650	21450	16350	21450	11580	16530	20498.21	1.25	0	-5226	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	4.82	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
127	20231207	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	9601978430	468942	1976.57	16650	21450	16350	21450	11580	16530	20475.83	1.25	0	-4874	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	4.71	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
128	20231207	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	4920	1	29.76	7826175830	386154	1627.62	16650	21450	16350	21450	11580	16530	20266.98	1.25	0	-4676	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	50	1	9957479	2136	-56.30	5.80	12	3.88	-381.00	3696.00	25900	20230911	-17.18	11430	20230717	87.66	25900	-17.18	20230911	11430	87.66	20230717	25900	-17.18	20230911	11430	87.66	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
129	20231207	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-130	5	-0.79	8997040	547	2.31	16650	16650	16350	21450	11580	16530	16447.97	1.25	0	-243	17083	16806	16643	16366	16203	16725	16285	50	4920	500	11900	10	1	9957479	1633	-43.04	4.44	12	0.01	-381.00	3696.00	25900	20230911	-36.68	11430	20230717	43.48	25900	-36.68	20230911	11430	43.48	20230717	25900	-36.68	20230911	11430	43.48	20230717	1.34	N	138610	500	49 억		124360	N	N	3	N	00	N
130	20231206	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-360	5	-2.13	393195960	23672	85.60	16910	16920	16480	21950	11830	16890	16610.17	1.33	0	-7327	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1646	-43.39	4.47	12	0.24	-381.00	3696.00	25900	20230911	-36.18	11430	20230717	44.62	25900	-36.18	20230911	11430	44.62	20230717	25900	-36.18	20230911	11430	44.62	20230717	1.32	N	138610	500	49 억		132208	N	N	3	N	00	N
131	20231206	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-390	5	-2.31	379361190	22835	82.57	16910	16920	16480	21950	11830	16890	16613.15	1.33	0	-7408	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1643	-43.31	4.46	12	0.23	-381.00	3696.00	25900	20230911	-36.29	11430	20230717	44.36	25900	-36.29	20230911	11430	44.36	20230717	25900	-36.29	20230911	11430	44.36	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
132	20231206	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-330	5	-1.95	269288610	16172	58.48	16910	16920	16520	21950	11830	16890	16651.53	1.33	0	-6463	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1649	-43.46	4.48	12	0.16	-381.00	3696.00	25900	20230911	-36.06	11430	20230717	44.88	25900	-36.06	20230911	11430	44.88	20230717	25900	-36.06	20230911	11430	44.88	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
133	20231206	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16590	-300	5	-1.78	246214880	14781	53.45	16910	16920	16520	21950	11830	16890	16657.53	1.33	0	-6119	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1652	-43.54	4.49	12	0.15	-381.00	3696.00	25900	20230911	-35.95	11430	20230717	45.14	25900	-35.95	20230911	11430	45.14	20230717	25900	-35.95	20230911	11430	45.14	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
134	20231206	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-260	5	-1.54	213371670	12803	46.30	16910	16920	16520	21950	11830	16890	16665.76	1.33	0	-5362	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1656	-43.65	4.50	12	0.13	-381.00	3696.00	25900	20230911	-35.79	11430	20230717	45.49	25900	-35.79	20230911	11430	45.49	20230717	25900	-35.79	20230911	11430	45.49	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
135	20231206	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-260	5	-1.54	174127940	10443	37.76	16910	16920	16520	21950	11830	16890	16674.13	1.33	0	-5118	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1656	-43.65	4.50	12	0.10	-381.00	3696.00	25900	20230911	-35.79	11430	20230717	45.49	25900	-35.79	20230911	11430	45.49	20230717	25900	-35.79	20230911	11430	45.49	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
136	20231206	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-220	5	-1.30	138319960	8293	29.99	16910	16920	16520	21950	11830	16890	16679.12	1.33	0	-4448	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1660	-43.75	4.51	12	0.08	-381.00	3696.00	25900	20230911	-35.64	11430	20230717	45.84	25900	-35.64	20230911	11430	45.84	20230717	25900	-35.64	20230911	11430	45.84	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
137	20231206	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	20	2	0.12	10839870	641	2.32	16910	16920	16840	21950	11830	16890	16910.87	1.33	0	-167	17276	17082	16746	16552	16216	17180	16650	50	5060	500	12160	10	1	9957479	1684	-44.38	4.58	12	0.01	-381.00	3696.00	25900	20230911	-34.71	11430	20230717	47.94	25900	-34.71	20230911	11430	47.94	20230717	25900	-34.71	20230911	11430	47.94	20230717	1.32	N	138610	500	49 억		132208	N	N	4	N	00	N
138	20231205	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	360	2	2.18	450348740	26883	105.21	16410	16940	16410	21450	11580	16530	16752.18	1.30	0	2375	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1682	-44.33	4.57	12	0.27	-381.00	3696.00	25900	20230911	-34.79	11430	20230717	47.77	25900	-34.79	20230911	11430	47.77	20230717	25900	-34.79	20230911	11430	47.77	20230717	1.33	N	138610	500	49 억		129919	N	N	4	N	00	N
139	20231205	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	120	2	0.73	389938160	23300	91.19	16410	16940	16410	21450	11580	16530	16735.54	1.30	0	3105	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1658	-43.70	4.50	12	0.23	-381.00	3696.00	25900	20230911	-35.71	11430	20230717	45.67	25900	-35.71	20230911	11430	45.67	20230717	25900	-35.71	20230911	11430	45.67	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
140	20231205	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	340	2	2.06	305094230	18215	71.29	16410	16940	16410	21450	11580	16530	16749.61	1.30	0	3237	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1680	-44.28	4.56	12	0.18	-381.00	3696.00	25900	20230911	-34.86	11430	20230717	47.59	25900	-34.86	20230911	11430	47.59	20230717	25900	-34.86	20230911	11430	47.59	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
141	20231205	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	180	2	1.09	211788910	12676	49.61	16410	16860	16410	21450	11580	16530	16707.87	1.30	0	175	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1664	-43.86	4.52	12	0.13	-381.00	3696.00	25900	20230911	-35.48	11430	20230717	46.19	25900	-35.48	20230911	11430	46.19	20230717	25900	-35.48	20230911	11430	46.19	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
142	20231205	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	250	2	1.51	196978900	11792	46.15	16410	16860	16410	21450	11580	16530	16704.45	1.30	0	425	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1671	-44.04	4.54	12	0.12	-381.00	3696.00	25900	20230911	-35.21	11430	20230717	46.81	25900	-35.21	20230911	11430	46.81	20230717	25900	-35.21	20230911	11430	46.81	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
143	20231205	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	160	2	0.97	170301860	10194	39.90	16410	16860	16410	21450	11580	16530	16706.09	1.30	0	745	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1662	-43.81	4.52	12	0.10	-381.00	3696.00	25900	20230911	-35.56	11430	20230717	46.02	25900	-35.56	20230911	11430	46.02	20230717	25900	-35.56	20230911	11430	46.02	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
144	20231205	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	170	2	1.03	131355780	7868	30.79	16410	16860	16410	21450	11580	16530	16694.94	1.30	0	902	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1663	-43.83	4.52	12	0.08	-381.00	3696.00	25900	20230911	-35.52	11430	20230717	46.11	25900	-35.52	20230911	11430	46.11	20230717	25900	-35.52	20230911	11430	46.11	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
145	20231205	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-20	5	-0.12	2964990	179	0.70	16410	16720	16410	21450	11580	16530	16564.19	1.30	0	-11	17216	16872	16606	16262	15996	16740	16130	50	4920	500	11900	10	1	9957479	1644	-43.33	4.47	12	0.00	-381.00	3696.00	25900	20230911	-36.25	11430	20230717	44.44	25900	-36.25	20230911	11430	44.44	20230717	25900	-36.25	20230911	11430	44.44	20230717	1.33	N	138610	500	49 억		129919	N	N	3	N	00	N
146	20231204	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-170	5	-1.02	418053490	25312	52.64	16700	16950	16340	21700	11690	16700	16516.02	1.37	0	-6374	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1646	-43.39	4.47	12	0.25	-381.00	3696.00	25900	20230911	-36.18	11430	20230717	44.62	25900	-36.18	20230911	11430	44.62	20230717	25900	-36.18	20230911	11430	44.62	20230717	1.33	N	138610	500	49 억		136277	N	N	3	N	00	N
147	20231204	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-210	5	-1.26	405905820	24578	51.12	16700	16950	16340	21700	11690	16700	16515.01	1.37	0	-6214	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1642	-43.28	4.46	12	0.25	-381.00	3696.00	25900	20230911	-36.33	11430	20230717	44.27	25900	-36.33	20230911	11430	44.27	20230717	25900	-36.33	20230911	11430	44.27	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
148	20231204	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-180	5	-1.08	349904460	21182	44.05	16700	16950	16340	21700	11690	16700	16518.95	1.37	0	-5512	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1645	-43.36	4.47	12	0.21	-381.00	3696.00	25900	20230911	-36.22	11430	20230717	44.53	25900	-36.22	20230911	11430	44.53	20230717	25900	-36.22	20230911	11430	44.53	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
149	20231204	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-50	5	-0.30	333568820	20192	42.00	16700	16950	16340	21700	11690	16700	16519.85	1.37	0	-5507	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1658	-43.70	4.50	12	0.20	-381.00	3696.00	25900	20230911	-35.71	11430	20230717	45.67	25900	-35.71	20230911	11430	45.67	20230717	25900	-35.71	20230911	11430	45.67	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
150	20231204	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-150	5	-0.90	303824510	18393	38.25	16700	16950	16340	21700	11690	16700	16518.49	1.37	0	-5577	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1648	-43.44	4.48	12	0.18	-381.00	3696.00	25900	20230911	-36.10	11430	20230717	44.79	25900	-36.10	20230911	11430	44.79	20230717	25900	-36.10	20230911	11430	44.79	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
151	20231204	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-200	5	-1.20	182713510	11026	22.93	16700	16950	16480	21700	11690	16700	16571.15	1.37	0	-4392	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1643	-43.31	4.46	12	0.11	-381.00	3696.00	25900	20230911	-36.29	11430	20230717	44.36	25900	-36.29	20230911	11430	44.36	20230717	25900	-36.29	20230911	11430	44.36	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
152	20231204	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-90	5	-0.54	157791560	9521	19.80	16700	16950	16480	21700	11690	16700	16573.00	1.37	0	-3794	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1654	-43.60	4.49	12	0.10	-381.00	3696.00	25900	20230911	-35.87	11430	20230717	45.32	25900	-35.87	20230911	11430	45.32	20230717	25900	-35.87	20230911	11430	45.32	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
153	20231204	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16630	-70	5	-0.42	63397050	3818	7.94	16700	16950	16520	21700	11690	16700	16604.78	1.37	0	-3162	17280	16990	16810	16520	16340	16900	16430	50	5000	500	12020	10	1	9957479	1656	-43.65	4.50	12	0.04	-381.00	3696.00	25900	20230911	-35.79	11430	20230717	45.49	25900	-35.79	20230911	11430	45.49	20230717	25900	-35.79	20230911	11430	45.49	20230717	1.33	N	138610	500	49 억		136277	N	N	4	N	00	N
154	20231201	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-80	5	-0.48	340416000	20188	110.60	16780	17100	16630	21800	11750	16780	16865.05	1.67	0	-3130	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1663	-43.83	4.52	12	0.20	-381.00	3696.00	25900	20230911	-35.52	11430	20230717	46.11	25900	-35.52	20230911	11430	46.11	20230717	25900	-35.52	20230911	11430	46.11	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
155	20231201	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-80	5	-0.48	314695990	18648	102.16	16780	17100	16630	21800	11750	16780	16875.59	1.67	0	-3272	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1663	-43.83	4.52	12	0.19	-381.00	3696.00	25900	20230911	-35.52	11430	20230717	46.11	25900	-35.52	20230911	11430	46.11	20230717	25900	-35.52	20230911	11430	46.11	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
156	20231201	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	60	2	0.36	231476830	13690	75.00	16780	17100	16630	21800	11750	16780	16908.46	1.67	0	-1999	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1677	-44.20	4.56	12	0.14	-381.00	3696.00	25900	20230911	-34.98	11430	20230717	47.33	25900	-34.98	20230911	11430	47.33	20230717	25900	-34.98	20230911	11430	47.33	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
157	20231201	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	120	2	0.72	214355620	12674	69.44	16780	17100	16630	21800	11750	16780	16913.02	1.67	0	-1322	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1683	-44.36	4.57	12	0.13	-381.00	3696.00	25900	20230911	-34.75	11430	20230717	47.86	25900	-34.75	20230911	11430	47.86	20230717	25900	-34.75	20230911	11430	47.86	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
158	20231201	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	310	2	1.85	168152940	9948	54.50	16780	17100	16630	21800	11750	16780	16903.19	1.67	0	-709	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1702	-44.86	4.62	12	0.10	-381.00	3696.00	25900	20230911	-34.02	11430	20230717	49.52	25900	-34.02	20230911	11430	49.52	20230717	25900	-34.02	20230911	11430	49.52	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
159	20231201	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	160	2	0.95	93228980	5546	30.38	16780	16950	16630	21800	11750	16780	16810.13	1.67	0	-550	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1687	-44.46	4.58	12	0.06	-381.00	3696.00	25900	20230911	-34.59	11430	20230717	48.21	25900	-34.59	20230911	11430	48.21	20230717	25900	-34.59	20230911	11430	48.21	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
160	20231201	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-60	5	-0.36	41126640	2458	13.47	16780	16930	16630	21800	11750	16780	16731.75	1.67	0	-1792	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1665	-43.88	4.52	12	0.02	-381.00	3696.00	25900	20230911	-35.44	11430	20230717	46.28	25900	-35.44	20230911	11430	46.28	20230717	25900	-35.44	20230911	11430	46.28	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N
161	20231201	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	20	2	0.12	1864780	111	0.61	16780	16930	16750	21800	11750	16780	16799.82	1.67	0	-15	17140	16960	16770	16590	16400	17050	16680	50	5020	500	12080	10	1	9957479	1673	-44.09	4.55	12	0.00	-381.00	3696.00	25900	20230911	-35.14	11430	20230717	46.98	25900	-35.14	20230911	11430	46.98	20230717	25900	-35.14	20230911	11430	46.98	20230717	1.33	N	138610	500	49 억		166764	N	N	4	N	00	N