KissMeData/246720/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	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
3	20231229	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
4	20231229	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
5	20231229	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
6	20231229	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
7	20231229	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
8	20231229	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
9	20231229	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665285110	107339	127.33	6480	6480	6080	8340	4500	6420	6197.97	1.26	-2488	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
10	20231228	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-220	5	-3.43	665128750	107314	127.30	6480	6480	6080	8340	4500	6420	6197.97	1.28	0	10984	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	807	-28.05	11.05	12	0.82	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	13050	-52.49	20230403	3600	72.22	20230224	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
11	20231228	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-240	5	-3.74	630459410	101703	120.64	6480	6480	6080	8340	4500	6420	6199.02	1.28	0	11409	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	804	-27.96	11.02	12	0.78	-221.00	561.00	13050	20230403	-52.64	3600	20230224	71.67	13050	-52.64	20230403	3600	71.67	20230224	13050	-52.64	20230403	3600	71.67	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
12	20231228	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-310	5	-4.83	556031910	89654	106.35	6480	6480	6080	8340	4500	6420	6201.98	1.28	0	12393	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	795	-27.65	10.89	12	0.69	-221.00	561.00	13050	20230403	-53.18	3600	20230224	69.72	13050	-53.18	20230403	3600	69.72	20230224	13050	-53.18	20230403	3600	69.72	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
13	20231228	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-210	5	-3.27	389177900	62457	74.09	6480	6480	6110	8340	4500	6420	6231.13	1.28	0	10235	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	808	-28.10	11.07	12	0.48	-221.00	561.00	13050	20230403	-52.41	3600	20230224	72.50	13050	-52.41	20230403	3600	72.50	20230224	13050	-52.41	20230403	3600	72.50	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
14	20231228	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-230	5	-3.58	335571560	53776	63.79	6480	6480	6110	8340	4500	6420	6240.17	1.28	0	9865	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	806	-28.01	11.03	12	0.41	-221.00	561.00	13050	20230403	-52.57	3600	20230224	71.94	13050	-52.57	20230403	3600	71.94	20230224	13050	-52.57	20230403	3600	71.94	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
15	20231228	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-180	5	-2.80	298119500	47727	56.61	6480	6480	6110	8340	4500	6420	6246.35	1.28	0	9080	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	812	-28.24	11.12	12	0.37	-221.00	561.00	13050	20230403	-52.18	3600	20230224	73.33	13050	-52.18	20230403	3600	73.33	20230224	13050	-52.18	20230403	3600	73.33	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
16	20231228	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-250	5	-3.89	284506550	45529	54.01	6480	6480	6110	8340	4500	6420	6248.91	1.28	0	9167	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	803	-27.92	11.00	12	0.35	-221.00	561.00	13050	20230403	-52.72	3600	20230224	71.39	13050	-52.72	20230403	3600	71.39	20230224	13050	-52.72	20230403	3600	71.39	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
17	20231228	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-80	5	-1.25	38516620	6040	7.16	6480	6480	6300	8340	4500	6420	6376.92	1.28	0	-578	6860	6640	6490	6270	6120	6565	6195	65	1920	500	3850	10	1	13014725	825	-28.69	11.30	12	0.05	-221.00	561.00	13050	20230403	-51.42	3600	20230224	76.11	13050	-51.42	20230403	3600	76.11	20230224	13050	-51.42	20230403	3600	76.11	20230224	0.10	N	246720	500	65 억		166055	N	N	0	N	00	N
18	20231227	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-130	5	-1.98	544238340	84300	29.25	6560	6710	6340	8510	4590	6550	6455.97	1.57	0	3244	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	836	-29.05	11.44	12	0.65	-221.00	561.00	13050	20230403	-50.80	3600	20230224	78.33	13050	-50.80	20230403	3600	78.33	20230224	13050	-50.80	20230403	3600	78.33	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
19	20231227	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-120	5	-1.83	535840390	82992	28.80	6560	6710	6340	8510	4590	6550	6456.53	1.57	0	3290	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	837	-29.10	11.46	12	0.64	-221.00	561.00	13050	20230403	-50.73	3600	20230224	78.61	13050	-50.73	20230403	3600	78.61	20230224	13050	-50.73	20230403	3600	78.61	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
20	20231227	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-170	5	-2.60	437987130	67606	23.46	6560	6710	6340	8510	4590	6550	6478.52	1.57	0	543	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	830	-28.87	11.37	12	0.52	-221.00	561.00	13050	20230403	-51.11	3600	20230224	77.22	13050	-51.11	20230403	3600	77.22	20230224	13050	-51.11	20230403	3600	77.22	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
21	20231227	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-110	5	-1.68	321864950	49420	17.15	6560	6710	6360	8510	4590	6550	6512.85	1.57	0	-502	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	838	-29.14	11.48	12	0.38	-221.00	561.00	13050	20230403	-50.65	3600	20230224	78.89	13050	-50.65	20230403	3600	78.89	20230224	13050	-50.65	20230403	3600	78.89	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
22	20231227	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-100	5	-1.53	252554650	38590	13.39	6560	6710	6440	8510	4590	6550	6544.56	1.57	0	814	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	839	-29.19	11.50	12	0.30	-221.00	561.00	13050	20230403	-50.57	3600	20230224	79.17	13050	-50.57	20230403	3600	79.17	20230224	13050	-50.57	20230403	3600	79.17	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
23	20231227	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-60	5	-0.92	216854030	33069	11.47	6560	6710	6440	8510	4590	6550	6557.62	1.57	0	559	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	845	-29.37	11.57	12	0.25	-221.00	561.00	13050	20230403	-50.27	3600	20230224	80.28	13050	-50.27	20230403	3600	80.28	20230224	13050	-50.27	20230403	3600	80.28	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
24	20231227	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-100	5	-1.53	170723930	25944	9.00	6560	6710	6440	8510	4590	6550	6580.48	1.57	0	-1235	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	839	-29.19	11.50	12	0.20	-221.00	561.00	13050	20230403	-50.57	3600	20230224	79.17	13050	-50.57	20230403	3600	79.17	20230224	13050	-50.57	20230403	3600	79.17	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
25	20231227	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	80	2	1.22	9433850	1420	0.49	6560	6710	6560	8510	4590	6550	6643.56	1.57	0	257	7303	6926	6713	6336	6123	6820	6230	65	1960	500	3930	10	1	13014725	863	-30.00	11.82	12	0.01	-221.00	561.00	13050	20230403	-49.20	3600	20230224	84.17	13050	-49.20	20230403	3600	84.17	20230224	13050	-49.20	20230403	3600	84.17	20230224	0.10	N	246720	500	65 억		204462	N	N	0	N	00	N
26	20231226	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-270	5	-3.96	593403670	87847	226.17	6830	7090	6500	8860	4780	6820	6755.73	0.10	0	11862	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	852	-29.64	11.68	12	0.67	-221.00	561.00	13050	20230403	-49.81	3600	20230224	81.94	13050	-49.81	20230403	3600	81.94	20230224	13050	-49.81	20230403	3600	81.94	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
27	20231226	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-240	5	-3.52	560333680	82825	213.24	6830	7090	6500	8860	4780	6820	6765.27	0.10	0	12627	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	856	-29.77	11.73	12	0.64	-221.00	561.00	13050	20230403	-49.58	3600	20230224	82.78	13050	-49.58	20230403	3600	82.78	20230224	13050	-49.58	20230403	3600	82.78	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
28	20231226	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-170	5	-2.49	344652560	50042	128.84	6830	7090	6650	8860	4780	6820	6887.27	0.10	0	5850	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	865	-30.09	11.85	12	0.38	-221.00	561.00	13050	20230403	-49.04	3600	20230224	84.72	13050	-49.04	20230403	3600	84.72	20230224	13050	-49.04	20230403	3600	84.72	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
29	20231226	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-40	5	-0.59	273723180	39478	101.64	6830	7090	6780	8860	4780	6820	6933.56	0.10	0	5332	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	882	-30.68	12.09	12	0.30	-221.00	561.00	13050	20230403	-48.05	3600	20230224	88.33	13050	-48.05	20230403	3600	88.33	20230224	13050	-48.05	20230403	3600	88.33	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
30	20231226	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	110	2	1.61	190733690	27327	70.36	6830	7090	6830	8860	4780	6820	6979.68	0.10	0	6251	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	902	-31.36	12.35	12	0.21	-221.00	561.00	13050	20230403	-46.90	3600	20230224	92.50	13050	-46.90	20230403	3600	92.50	20230224	13050	-46.90	20230403	3600	92.50	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
31	20231226	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	90	2	1.32	184796230	26469	68.15	6830	7090	6830	8860	4780	6820	6981.61	0.10	0	6265	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	899	-31.27	12.32	12	0.20	-221.00	561.00	13050	20230403	-47.05	3600	20230224	91.94	13050	-47.05	20230403	3600	91.94	20230224	13050	-47.05	20230403	3600	91.94	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
32	20231226	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	150	2	2.20	150355890	21499	55.35	6830	7090	6830	8860	4780	6820	6993.62	0.10	0	6040	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	907	-31.54	12.42	12	0.17	-221.00	561.00	13050	20230403	-46.59	3600	20230224	93.61	13050	-46.59	20230403	3600	93.61	20230224	13050	-46.59	20230403	3600	93.61	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
33	20231226	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	260	2	3.81	71183120	10221	26.31	6830	7080	6830	8860	4780	6820	6964.40	0.10	0	5341	7226	7022	6766	6562	6306	6895	6435	65	2040	500	4090	10	1	13014725	921	-32.04	12.62	12	0.08	-221.00	561.00	13050	20230403	-45.75	3600	20230224	96.67	13050	-45.75	20230403	3600	96.67	20230224	13050	-45.75	20230403	3600	96.67	20230224	0.11	N	246720	500	65 억		12590	N	N	0	N	00	N
34	20231222	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-90	5	-1.30	261600770	38552	130.57	6970	6970	6510	8980	4840	6910	6785.66	0.12	0	-2896	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	888	-30.86	12.16	12	0.30	-221.00	561.00	13050	20230403	-47.74	3600	20230224	89.44	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3600	89.44	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
35	20231222	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-40	5	-0.58	257563090	37960	128.57	6970	6970	6510	8980	4840	6910	6785.12	0.12	0	-2882	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	894	-31.09	12.25	12	0.29	-221.00	561.00	13050	20230403	-47.36	3600	20230224	90.83	13050	-47.36	20230403	3600	90.83	20230224	13050	-47.36	20230403	3600	90.83	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
36	20231222	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-90	5	-1.30	246948800	36413	123.33	6970	6970	6510	8980	4840	6910	6781.89	0.12	0	-2689	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	888	-30.86	12.16	12	0.28	-221.00	561.00	13050	20230403	-47.74	3600	20230224	89.44	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3600	89.44	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
37	20231222	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-50	5	-0.72	240281220	35439	120.03	6970	6970	6510	8980	4840	6910	6780.14	0.12	0	-2019	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	893	-31.04	12.23	12	0.27	-221.00	561.00	13050	20230403	-47.43	3600	20230224	90.56	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
38	20231222	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-90	5	-1.30	232268870	34268	116.06	6970	6970	6510	8980	4840	6910	6778.01	0.12	0	-1654	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	888	-30.86	12.16	12	0.26	-221.00	561.00	13050	20230403	-47.74	3600	20230224	89.44	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3600	89.44	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
39	20231222	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-50	5	-0.72	208076800	30707	104.00	6970	6970	6510	8980	4840	6910	6776.20	0.12	0	-1657	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	893	-31.04	12.23	12	0.24	-221.00	561.00	13050	20230403	-47.43	3600	20230224	90.56	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
40	20231222	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-40	5	-0.58	135082300	20041	67.88	6970	6970	6510	8980	4840	6910	6740.30	0.12	0	-744	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	894	-31.09	12.25	12	0.15	-221.00	561.00	13050	20230403	-47.36	3600	20230224	90.83	13050	-47.36	20230403	3600	90.83	20230224	13050	-47.36	20230403	3600	90.83	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
41	20231222	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-160	5	-2.32	42919210	6297	21.33	6970	6970	6750	8980	4840	6910	6815.82	0.12	0	-2475	7130	7020	6910	6800	6690	6965	6745	65	2070	500	4140	10	1	13014725	878	-30.54	12.03	12	0.05	-221.00	561.00	13050	20230403	-48.28	3600	20230224	87.50	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3600	87.50	20230224	0.10	N	246720	500	65 억		15486	N	N	0	N	00	N
42	20231221	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-80	5	-1.14	201177230	29315	45.90	7020	7020	6800	9080	4900	6990	6862.60	0.09	0	4142	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	899	-31.27	12.32	12	0.23	-221.00	561.00	13050	20230403	-47.05	3600	20230224	91.94	13050	-47.05	20230403	3600	91.94	20230224	13050	-47.05	20230403	3600	91.94	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
43	20231221	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-130	5	-1.86	189055200	27557	43.14	7020	7020	6800	9080	4900	6990	6860.51	0.09	0	4552	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	893	-31.04	12.23	12	0.21	-221.00	561.00	13050	20230403	-47.43	3600	20230224	90.56	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
44	20231221	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-100	5	-1.43	158639100	23121	36.20	7020	7020	6800	9080	4900	6990	6861.26	0.09	0	4530	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	897	-31.18	12.28	12	0.18	-221.00	561.00	13050	20230403	-47.20	3600	20230224	91.39	13050	-47.20	20230403	3600	91.39	20230224	13050	-47.20	20230403	3600	91.39	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
45	20231221	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-110	5	-1.57	153318390	22347	34.99	7020	7020	6800	9080	4900	6990	6860.80	0.09	0	4500	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	895	-31.13	12.26	12	0.17	-221.00	561.00	13050	20230403	-47.28	3600	20230224	91.11	13050	-47.28	20230403	3600	91.11	20230224	13050	-47.28	20230403	3600	91.11	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
46	20231221	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-130	5	-1.86	141313140	20598	32.25	7020	7020	6800	9080	4900	6990	6860.53	0.09	0	4452	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	893	-31.04	12.23	12	0.16	-221.00	561.00	13050	20230403	-47.43	3600	20230224	90.56	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
47	20231221	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-140	5	-2.00	131992330	19233	30.11	7020	7020	6800	9080	4900	6990	6862.81	0.09	0	4407	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	892	-31.00	12.21	12	0.15	-221.00	561.00	13050	20230403	-47.51	3600	20230224	90.28	13050	-47.51	20230403	3600	90.28	20230224	13050	-47.51	20230403	3600	90.28	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
48	20231221	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-130	5	-1.86	104805400	15249	23.87	7020	7020	6800	9080	4900	6990	6872.94	0.09	0	5016	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	893	-31.04	12.23	12	0.12	-221.00	561.00	13050	20230403	-47.43	3600	20230224	90.56	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
49	20231221	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	6183490	884	1.38	7020	7020	6990	9080	4900	6990	6994.90	0.09	0	-102	7310	7150	6980	6820	6650	7065	6735	65	2090	500	4190	10	1	13014725	910	-31.63	12.46	12	0.01	-221.00	561.00	13050	20230403	-46.44	3600	20230224	94.17	13050	-46.44	20230403	3600	94.17	20230224	13050	-46.44	20230403	3600	94.17	20230224	0.10	N	246720	500	65 억		11336	N	N	0	N	00	N
50	20231220	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-90	5	-1.27	445404420	63872	146.72	7140	7140	6810	9200	4960	7080	6973.39	0.16	0	-10011	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	910	-31.63	12.46	12	0.49	-221.00	561.00	13050	20230403	-46.44	3600	20230224	94.17	13050	-46.44	20230403	3600	94.17	20230224	13050	-46.44	20230403	3600	94.17	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
51	20231220	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-80	5	-1.13	437130420	62688	144.00	7140	7140	6810	9200	4960	7080	6973.11	0.16	0	-9675	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	911	-31.67	12.48	12	0.48	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
52	20231220	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-160	5	-2.26	260007310	37235	85.53	7140	7140	6910	9200	4960	7080	6982.87	0.16	0	-3391	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	901	-31.31	12.34	12	0.29	-221.00	561.00	13050	20230403	-46.97	3600	20230224	92.22	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3600	92.22	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
53	20231220	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-160	5	-2.26	244216850	34958	80.30	7140	7140	6910	9200	4960	7080	6986.01	0.16	0	-2443	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	901	-31.31	12.34	12	0.27	-221.00	561.00	13050	20230403	-46.97	3600	20230224	92.22	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3600	92.22	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
54	20231220	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-120	5	-1.69	176008400	25126	57.72	7140	7140	6940	9200	4960	7080	7005.03	0.16	0	878	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	906	-31.49	12.41	12	0.19	-221.00	561.00	13050	20230403	-46.67	3600	20230224	93.33	13050	-46.67	20230403	3600	93.33	20230224	13050	-46.67	20230403	3600	93.33	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
55	20231220	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-80	5	-1.13	164583970	23485	53.95	7140	7140	6950	9200	4960	7080	7008.05	0.16	0	1286	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	911	-31.67	12.48	12	0.18	-221.00	561.00	13050	20230403	-46.36	3600	20230224	94.44	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3600	94.44	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
56	20231220	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-10	5	-0.14	53988130	7657	17.59	7140	7140	6980	9200	4960	7080	7050.82	0.16	0	215	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	920	-31.99	12.60	12	0.06	-221.00	561.00	13050	20230403	-45.82	3600	20230224	96.39	13050	-45.82	20230403	3600	96.39	20230224	13050	-45.82	20230403	3600	96.39	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
57	20231220	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-10	5	-0.14	8485250	1208	2.77	7140	7140	6980	9200	4960	7080	7024.21	0.16	0	31	7333	7206	7083	6956	6833	7270	7020	65	2120	500	4240	10	1	13014725	920	-31.99	12.60	12	0.01	-221.00	561.00	13050	20230403	-45.82	3600	20230224	96.39	13050	-45.82	20230403	3600	96.39	20230224	13050	-45.82	20230403	3600	96.39	20230224	0.10	N	246720	500	65 억		21345	N	N	0	N	00	N
58	20231219	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	120	2	1.72	309116040	43514	54.26	6960	7210	6960	9040	4880	6960	7103.84	0.16	0	850	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	921	-32.04	12.62	12	0.33	-221.00	561.00	13050	20230403	-45.75	3600	20230224	96.67	13050	-45.75	20230403	3600	96.67	20230224	13050	-45.75	20230403	3600	96.67	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
59	20231219	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	140	2	2.01	299625420	42174	52.59	6960	7210	6960	9040	4880	6960	7104.51	0.16	0	1025	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	924	-32.13	12.66	12	0.32	-221.00	561.00	13050	20230403	-45.59	3600	20230224	97.22	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3600	97.22	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
60	20231219	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	180	2	2.59	221535940	31174	38.88	6960	7210	6960	9040	4880	6960	7106.43	0.16	0	1584	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	929	-32.31	12.73	12	0.24	-221.00	561.00	13050	20230403	-45.29	3600	20230224	98.33	13050	-45.29	20230403	3600	98.33	20230224	13050	-45.29	20230403	3600	98.33	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
61	20231219	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	160	2	2.30	217274370	30578	38.13	6960	7210	6960	9040	4880	6960	7105.58	0.16	0	1584	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	927	-32.22	12.69	12	0.23	-221.00	561.00	13050	20230403	-45.44	3600	20230224	97.78	13050	-45.44	20230403	3600	97.78	20230224	13050	-45.44	20230403	3600	97.78	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
62	20231219	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	160	2	2.30	207062300	29141	36.34	6960	7210	6960	9040	4880	6960	7105.53	0.16	0	1500	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	927	-32.22	12.69	12	0.22	-221.00	561.00	13050	20230403	-45.44	3600	20230224	97.78	13050	-45.44	20230403	3600	97.78	20230224	13050	-45.44	20230403	3600	97.78	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
63	20231219	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	170	2	2.44	190529180	26822	33.45	6960	7210	6960	9040	4880	6960	7103.47	0.16	0	1429	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	928	-32.26	12.71	12	0.21	-221.00	561.00	13050	20230403	-45.36	3600	20230224	98.06	13050	-45.36	20230403	3600	98.06	20230224	13050	-45.36	20230403	3600	98.06	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
64	20231219	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	230	2	3.30	123998730	17492	21.81	6960	7210	6960	9040	4880	6960	7088.88	0.16	0	1522	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	936	-32.53	12.82	12	0.13	-221.00	561.00	13050	20230403	-44.90	3600	20230224	99.72	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3600	99.72	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
65	20231219	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	60	2	0.86	7207420	1028	1.28	6960	7030	6960	9040	4880	6960	7011.11	0.16	0	120	7193	7076	6893	6776	6593	7135	6835	65	2080	500	4170	10	1	13014725	914	-31.76	12.51	12	0.01	-221.00	561.00	13050	20230403	-46.21	3600	20230224	95.00	13050	-46.21	20230403	3600	95.00	20230224	13050	-46.21	20230403	3600	95.00	20230224	0.10	N	246720	500	65 억		20495	N	N	0	N	00	N
66	20231218	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	260	2	3.88	554408440	80167	162.67	6710	7010	6710	8710	4690	6700	6915.67	0.11	0	5614	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	906	-31.49	12.41	12	0.62	-221.00	561.00	13050	20230403	-46.67	3600	20230224	93.33	13050	-46.67	20230403	3600	93.33	20230224	13050	-46.67	20230403	3600	93.33	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
67	20231218	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	270	2	4.03	539439530	78018	158.31	6710	7010	6710	8710	4690	6700	6914.30	0.11	0	5230	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	907	-31.54	12.42	12	0.60	-221.00	561.00	13050	20230403	-46.59	3600	20230224	93.61	13050	-46.59	20230403	3600	93.61	20230224	13050	-46.59	20230403	3600	93.61	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
68	20231218	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	280	2	4.18	471249550	68252	138.49	6710	7010	6710	8710	4690	6700	6904.55	0.11	0	4923	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	908	-31.58	12.44	12	0.52	-221.00	561.00	13050	20230403	-46.51	3600	20230224	93.89	13050	-46.51	20230403	3600	93.89	20230224	13050	-46.51	20230403	3600	93.89	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
69	20231218	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	290	2	4.33	413485890	59974	121.69	6710	7010	6710	8710	4690	6700	6894.42	0.11	0	4315	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	910	-31.63	12.46	12	0.46	-221.00	561.00	13050	20230403	-46.44	3600	20230224	94.17	13050	-46.44	20230403	3600	94.17	20230224	13050	-46.44	20230403	3600	94.17	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
70	20231218	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	150	2	2.24	232841150	34059	69.11	6710	6940	6710	8710	4690	6700	6836.41	0.11	0	7720	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	892	-31.00	12.21	12	0.26	-221.00	561.00	13050	20230403	-47.51	3600	20230224	90.28	13050	-47.51	20230403	3600	90.28	20230224	13050	-47.51	20230403	3600	90.28	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
71	20231218	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	170	2	2.54	205364920	30041	60.96	6710	6940	6710	8710	4690	6700	6836.15	0.11	0	7260	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	894	-31.09	12.25	12	0.23	-221.00	561.00	13050	20230403	-47.36	3600	20230224	90.83	13050	-47.36	20230403	3600	90.83	20230224	13050	-47.36	20230403	3600	90.83	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
72	20231218	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	150	2	2.24	143497270	21027	42.67	6710	6940	6710	8710	4690	6700	6824.43	0.11	0	2579	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	892	-31.00	12.21	12	0.16	-221.00	561.00	13050	20230403	-47.51	3600	20230224	90.28	13050	-47.51	20230403	3600	90.28	20230224	13050	-47.51	20230403	3600	90.28	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
73	20231218	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	100	2	1.49	21494250	3162	6.42	6710	6850	6710	8710	4690	6700	6797.68	0.11	0	842	6940	6820	6730	6610	6520	6775	6565	65	2010	500	4020	10	1	13014725	885	-30.77	12.12	12	0.02	-221.00	561.00	13050	20230403	-47.89	3600	20230224	88.89	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3600	88.89	20230224	0.10	N	246720	500	65 억		14505	N	N	0	N	00	N
74	20231215	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-50	5	-0.74	327557310	48932	47.78	6750	6850	6640	8770	4730	6750	6694.12	0.12	0	-1082	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	872	-30.32	11.94	12	0.38	-221.00	561.00	13050	20230403	-48.66	3600	20230224	86.11	13050	-48.66	20230403	3600	86.11	20230224	13050	-48.66	20230403	3600	86.11	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
75	20231215	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-40	5	-0.59	314147430	46930	45.82	6750	6850	6640	8770	4730	6750	6693.96	0.12	0	-1131	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	873	-30.36	11.96	12	0.36	-221.00	561.00	13050	20230403	-48.58	3600	20230224	86.39	13050	-48.58	20230403	3600	86.39	20230224	13050	-48.58	20230403	3600	86.39	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
76	20231215	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-80	5	-1.19	270866170	40430	39.48	6750	6850	6640	8770	4730	6750	6699.63	0.12	0	-1472	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	868	-30.18	11.89	12	0.31	-221.00	561.00	13050	20230403	-48.89	3600	20230224	85.28	13050	-48.89	20230403	3600	85.28	20230224	13050	-48.89	20230403	3600	85.28	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
77	20231215	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-70	5	-1.04	217969480	32481	31.72	6750	6850	6650	8770	4730	6750	6710.68	0.12	0	-1080	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	869	-30.23	11.91	12	0.25	-221.00	561.00	13050	20230403	-48.81	3600	20230224	85.56	13050	-48.81	20230403	3600	85.56	20230224	13050	-48.81	20230403	3600	85.56	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
78	20231215	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-50	5	-0.74	170326220	25336	24.74	6750	6850	6670	8770	4730	6750	6722.70	0.12	0	167	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	872	-30.32	11.94	12	0.19	-221.00	561.00	13050	20230403	-48.66	3600	20230224	86.11	13050	-48.66	20230403	3600	86.11	20230224	13050	-48.66	20230403	3600	86.11	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
79	20231215	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-50	5	-0.74	144130740	21443	20.94	6750	6850	6670	8770	4730	6750	6721.58	0.12	0	697	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	872	-30.32	11.94	12	0.16	-221.00	561.00	13050	20230403	-48.66	3600	20230224	86.11	13050	-48.66	20230403	3600	86.11	20230224	13050	-48.66	20230403	3600	86.11	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
80	20231215	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-10	5	-0.15	104662030	15557	15.19	6750	6850	6670	8770	4730	6750	6727.65	0.12	0	672	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	877	-30.50	12.01	12	0.12	-221.00	561.00	13050	20230403	-48.35	3600	20230224	87.22	13050	-48.35	20230403	3600	87.22	20230224	13050	-48.35	20230403	3600	87.22	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
81	20231215	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	10	2	0.15	23476120	3468	3.39	6750	6850	6700	8770	4730	6750	6769.35	0.12	0	1809	7076	6912	6746	6582	6416	6830	6500	65	2020	500	4050	10	1	13014725	880	-30.59	12.05	12	0.03	-221.00	561.00	13050	20230403	-48.20	3600	20230224	87.78	13050	-48.20	20230403	3600	87.78	20230224	13050	-48.20	20230403	3600	87.78	20230224	0.10	N	246720	500	65 억		15587	N	N	0	N	00	N
82	20231214	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-50	5	-0.74	685867820	102040	22.67	6820	6910	6580	8840	4760	6800	6721.55	0.07	0	7529	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	878	-30.54	12.03	12	0.78	-221.00	561.00	13050	20230403	-48.28	3600	20230224	87.50	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3600	87.50	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
83	20231214	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-80	5	-1.18	669719970	99641	22.14	6820	6910	6580	8840	4760	6800	6721.33	0.07	0	7699	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	875	-30.41	11.98	12	0.77	-221.00	561.00	13050	20230403	-48.51	3600	20230224	86.67	13050	-48.51	20230403	3600	86.67	20230224	13050	-48.51	20230403	3600	86.67	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
84	20231214	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-90	5	-1.32	638207490	94929	21.09	6820	6910	6580	8840	4760	6800	6723.00	0.07	0	7239	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	873	-30.36	11.96	12	0.73	-221.00	561.00	13050	20230403	-48.58	3600	20230224	86.39	13050	-48.58	20230403	3600	86.39	20230224	13050	-48.58	20230403	3600	86.39	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
85	20231214	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-70	5	-1.03	475351490	70589	15.68	6820	6910	6580	8840	4760	6800	6734.07	0.07	0	390	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	876	-30.45	12.00	12	0.54	-221.00	561.00	13050	20230403	-48.43	3600	20230224	86.94	13050	-48.43	20230403	3600	86.94	20230224	13050	-48.43	20230403	3600	86.94	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
86	20231214	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-90	5	-1.32	455477760	67626	15.02	6820	6910	6580	8840	4760	6800	6735.25	0.07	0	408	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	873	-30.36	11.96	12	0.52	-221.00	561.00	13050	20230403	-48.58	3600	20230224	86.39	13050	-48.58	20230403	3600	86.39	20230224	13050	-48.58	20230403	3600	86.39	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
87	20231214	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-90	5	-1.32	411386010	61070	13.57	6820	6910	6580	8840	4760	6800	6736.30	0.07	0	1076	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	873	-30.36	11.96	12	0.47	-221.00	561.00	13050	20230403	-48.58	3600	20230224	86.39	13050	-48.58	20230403	3600	86.39	20230224	13050	-48.58	20230403	3600	86.39	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
88	20231214	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-50	5	-0.74	232938310	34292	7.62	6820	6910	6710	8840	4760	6800	6792.79	0.07	0	388	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	878	-30.54	12.03	12	0.26	-221.00	561.00	13050	20230403	-48.28	3600	20230224	87.50	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3600	87.50	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
89	20231214	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	90	2	1.32	48338670	7012	1.56	6820	6910	6820	8840	4760	6800	6893.71	0.07	0	-61	7900	7350	7050	6500	6200	7200	6350	65	2040	500	4080	10	1	13014725	897	-31.18	12.28	12	0.05	-221.00	561.00	13050	20230403	-47.20	3600	20230224	91.39	13050	-47.20	20230403	3600	91.39	20230224	13050	-47.20	20230403	3600	91.39	20230224	0.09	N	246720	500	65 억		8689	N	N	0	N	00	N
90	20231213	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-860	5	-11.23	3121035820	448729	97.70	7490	7600	6750	9950	5370	7660	6955.87	0.09	0	-3094	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	885	-30.77	12.12	12	3.45	-221.00	561.00	13050	20230403	-47.89	3600	20230224	88.89	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3600	88.89	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
91	20231213	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-840	5	-10.97	2953252950	424055	92.33	7490	7600	6750	9950	5370	7660	6964.31	0.09	0	-5455	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	888	-30.86	12.16	12	3.26	-221.00	561.00	13050	20230403	-47.74	3600	20230224	89.44	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3600	89.44	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
92	20231213	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-860	5	-11.23	2712232410	388817	84.66	7490	7600	6750	9950	5370	7660	6975.60	0.09	0	-9233	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	885	-30.77	12.12	12	2.99	-221.00	561.00	13050	20230403	-47.89	3600	20230224	88.89	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3600	88.89	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
93	20231213	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-800	5	-10.44	2352383550	336012	73.16	7490	7600	6750	9950	5370	7660	7000.89	0.09	0	297	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	893	-31.04	12.23	12	2.58	-221.00	561.00	13050	20230403	-47.43	3600	20230224	90.56	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3600	90.56	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
94	20231213	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-840	5	-10.97	2169422490	309326	67.35	7490	7600	6750	9950	5370	7660	7013.38	0.09	0	856	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	888	-30.86	12.16	12	2.38	-221.00	561.00	13050	20230403	-47.74	3600	20230224	89.44	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3600	89.44	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
95	20231213	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-710	5	-9.27	1267352240	178179	38.79	7490	7600	6920	9950	5370	7660	7112.79	0.09	0	1356	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	905	-31.45	12.39	12	1.37	-221.00	561.00	13050	20230403	-46.74	3600	20230224	93.06	13050	-46.74	20230403	3600	93.06	20230224	13050	-46.74	20230403	3600	93.06	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
96	20231213	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-560	5	-7.31	500637920	69843	15.21	7490	7600	7000	9950	5370	7660	7168.03	0.09	0	-4975	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	924	-32.13	12.66	12	0.54	-221.00	561.00	13050	20230403	-45.59	3600	20230224	97.22	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3600	97.22	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
97	20231213	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-220	5	-2.87	53299380	7163	1.56	7490	7600	7340	9950	5370	7660	7440.84	0.09	0	50	9980	8820	8090	6930	6200	8455	6565	65	2290	500	4590	10	1	13014725	968	-33.67	13.26	12	0.06	-221.00	561.00	13050	20230403	-42.99	3600	20230224	106.67	13050	-42.99	20230403	3600	106.67	20230224	13050	-42.99	20230403	3600	106.67	20230224	0.09	N	246720	500	65 억		11122	N	N	0	N	00	N
98	20231212	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-410	5	-5.08	3758812250	456236	1285.28	8070	9250	7360	10490	5650	8070	8238.82	0.05	0	2381	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	997	-34.66	13.65	12	3.51	-221.00	561.00	13050	20230403	-41.30	3600	20230224	112.78	13050	-41.30	20230403	3600	112.78	20230224	13050	-41.30	20230403	3600	112.78	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
99	20231212	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-620	5	-7.68	3559085950	429800	1210.81	8070	9250	7360	10490	5650	8070	8280.80	0.05	0	1946	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	970	-33.71	13.28	12	3.30	-221.00	561.00	13050	20230403	-42.91	3600	20230224	106.94	13050	-42.91	20230403	3600	106.94	20230224	13050	-42.91	20230403	3600	106.94	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
100	20231212	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-480	5	-5.95	3121040310	371481	1046.51	8070	9250	7500	10490	5650	8070	8401.61	0.05	0	228	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	988	-34.34	13.53	12	2.85	-221.00	561.00	13050	20230403	-41.84	3600	20230224	110.83	13050	-41.84	20230403	3600	110.83	20230224	13050	-41.84	20230403	3600	110.83	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
101	20231212	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-330	5	-4.09	2808606960	330593	931.33	8070	9250	7720	10490	5650	8070	8495.66	0.05	0	-2334	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	1007	-35.02	13.80	12	2.54	-221.00	561.00	13050	20230403	-40.69	3600	20230224	115.00	13050	-40.69	20230403	3600	115.00	20230224	13050	-40.69	20230403	3600	115.00	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
102	20231212	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	0	3	0.00	2501275250	291562	821.37	8070	9250	7880	10490	5650	8070	8578.88	0.05	0	-2036	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	1050	-36.52	14.39	12	2.24	-221.00	561.00	13050	20230403	-38.16	3600	20230224	124.17	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3600	124.17	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
103	20231212	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-130	5	-1.61	144484500	18022	50.77	8070	8180	7910	10490	5650	8070	8017.12	0.05	0	54	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	1033	-35.93	14.15	12	0.14	-221.00	561.00	13050	20230403	-39.16	3600	20230224	120.56	13050	-39.16	20230403	3600	120.56	20230224	13050	-39.16	20230403	3600	120.56	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
104	20231212	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-10	5	-0.12	79698530	9907	27.91	8070	8180	7940	10490	5650	8070	8044.67	0.05	0	-259	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	1049	-36.47	14.37	12	0.08	-221.00	561.00	13050	20230403	-38.24	3600	20230224	123.89	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3600	123.89	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
105	20231212	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	40	2	0.50	18039450	2226	6.27	8070	8180	8040	10490	5650	8070	8103.98	0.05	0	-986	8330	8200	8110	7980	7890	8155	7935	65	2420	500	4840	10	1	13014725	1055	-36.70	14.46	12	0.02	-221.00	561.00	13050	20230403	-37.85	3600	20230224	125.28	13050	-37.85	20230403	3600	125.28	20230224	13050	-37.85	20230403	3600	125.28	20230224	0.09	N	246720	500	65 억		6697	N	N	0	N	00	N
106	20231211	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	30	2	0.37	277874750	34303	49.35	8230	8240	8020	10450	5630	8040	8100.62	0.07	126	-2396	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1050	-36.52	14.39	12	0.26	-221.00	561.00	13050	20230403	-38.16	3600	20230224	124.17	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3600	124.17	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
107	20231211	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	40	2	0.50	249876160	30840	44.37	8230	8240	8020	10450	5630	8040	8102.34	0.07	126	-2122	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1052	-36.56	14.40	12	0.24	-221.00	561.00	13050	20230403	-38.08	3600	20230224	124.44	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3600	124.44	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
108	20231211	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	40	2	0.50	215845500	26616	38.29	8230	8240	8020	10450	5630	8040	8109.61	0.07	126	-2051	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1052	-36.56	14.40	12	0.20	-221.00	561.00	13050	20230403	-38.08	3600	20230224	124.44	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3600	124.44	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
109	20231211	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	40	2	0.50	181385110	22336	32.13	8230	8240	8020	10450	5630	8040	8120.75	0.07	126	-2186	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1052	-36.56	14.40	12	0.17	-221.00	561.00	13050	20230403	-38.08	3600	20230224	124.44	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3600	124.44	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
110	20231211	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	20	2	0.25	172110410	21189	30.48	8230	8240	8020	10450	5630	8040	8122.63	0.07	126	-2185	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1049	-36.47	14.37	12	0.16	-221.00	561.00	13050	20230403	-38.24	3600	20230224	123.89	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3600	123.89	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
111	20231211	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	70	2	0.87	151415770	18628	26.80	8230	8240	8020	10450	5630	8040	8128.40	0.07	126	-1640	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1055	-36.70	14.46	12	0.14	-221.00	561.00	13050	20230403	-37.85	3600	20230224	125.28	13050	-37.85	20230403	3600	125.28	20230224	13050	-37.85	20230403	3600	125.28	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
112	20231211	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	30	2	0.37	99017170	12170	17.51	8230	8240	8030	10450	5630	8040	8136.17	0.07	126	-1306	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1050	-36.52	14.39	12	0.09	-221.00	561.00	13050	20230403	-38.16	3600	20230224	124.17	13050	-38.16	20230403	3600	124.17	20230224	13050	-38.16	20230403	3600	124.17	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
113	20231211	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	10	2	0.12	42152530	5170	7.44	8230	8240	8030	10450	5630	8040	8153.29	0.07	126	-1519	8466	8252	7826	7612	7186	8360	7720	65	2410	500	4820	10	1	13014725	1048	-36.43	14.35	12	0.04	-221.00	561.00	13050	20230403	-38.31	3600	20230224	123.61	13050	-38.31	20230403	3600	123.61	20230224	13050	-38.31	20230403	3600	123.61	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
114	20231208	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	240	2	3.08	531485610	68159	24.42	7800	8040	7400	10140	5460	7800	7797.68	0.07	0	-7	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1046	-36.38	14.33	12	0.52	-221.00	561.00	13050	20230403	-38.39	3600	20230224	123.33	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3600	123.33	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
115	20231208	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	150	2	1.92	458698110	59075	21.16	7800	7980	7400	10140	5460	7800	7764.67	0.07	0	-12	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1035	-35.97	14.17	12	0.45	-221.00	561.00	13050	20230403	-39.08	3600	20230224	120.83	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3600	120.83	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
116	20231208	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	110	2	1.41	391112050	50555	18.11	7800	7920	7400	10140	5460	7800	7736.37	0.07	0	56	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1029	-35.79	14.10	12	0.39	-221.00	561.00	13050	20230403	-39.39	3600	20230224	119.72	13050	-39.39	20230403	3600	119.72	20230224	13050	-39.39	20230403	3600	119.72	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
117	20231208	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	60	2	0.77	366695500	47462	17.00	7800	7920	7400	10140	5460	7800	7726.09	0.07	0	-722	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1023	-35.57	14.01	12	0.36	-221.00	561.00	13050	20230403	-39.77	3600	20230224	118.33	13050	-39.77	20230403	3600	118.33	20230224	13050	-39.77	20230403	3600	118.33	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
118	20231208	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	90	2	1.15	356405740	46155	16.53	7800	7920	7400	10140	5460	7800	7721.93	0.07	0	-559	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1027	-35.70	14.06	12	0.35	-221.00	561.00	13050	20230403	-39.54	3600	20230224	119.17	13050	-39.54	20230403	3600	119.17	20230224	13050	-39.54	20230403	3600	119.17	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
119	20231208	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	90	2	1.15	312671950	40601	14.54	7800	7890	7400	10140	5460	7800	7701.09	0.07	0	657	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1027	-35.70	14.06	12	0.31	-221.00	561.00	13050	20230403	-39.54	3600	20230224	119.17	13050	-39.54	20230403	3600	119.17	20230224	13050	-39.54	20230403	3600	119.17	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
120	20231208	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-30	5	-0.38	99860530	12929	4.63	7800	7880	7400	10140	5460	7800	7723.76	0.07	0	3678	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1011	-35.16	13.85	12	0.10	-221.00	561.00	13050	20230403	-40.46	3600	20230224	115.83	13050	-40.46	20230403	3600	115.83	20230224	13050	-40.46	20230403	3600	115.83	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
121	20231208	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	35333980	4613	1.65	7800	7860	7400	10140	5460	7800	7659.65	0.07	0	-150	9073	8436	8043	7406	7013	8240	7210	65	2340	500	4680	10	1	13014725	1013	-35.20	13.87	12	0.04	-221.00	561.00	13050	20230403	-40.38	3600	20230224	116.11	13050	-40.38	20230403	3600	116.11	20230224	13050	-40.38	20230403	3600	116.11	20230224	0.09	N	246720	500	65 억		9219	N	N	0	N	00	N
122	20231207	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-90	5	-1.14	2258121510	279071	225.59	7910	8680	7650	10250	5530	7890	8091.59	0.35	0	-36540	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1015	-35.29	13.90	12	2.14	-221.00	561.00	13050	20230403	-40.23	3600	20230224	116.67	13050	-40.23	20230403	3600	116.67	20230224	13050	-40.23	20230403	3600	116.67	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
123	20231207	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-200	5	-2.53	2145683990	264594	213.88	7910	8680	7650	10250	5530	7890	8109.35	0.35	0	-33388	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1001	-34.80	13.71	12	2.03	-221.00	561.00	13050	20230403	-41.07	3600	20230224	113.61	13050	-41.07	20230403	3600	113.61	20230224	13050	-41.07	20230403	3600	113.61	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
124	20231207	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-160	5	-2.03	2068693890	254584	205.79	7910	8680	7650	10250	5530	7890	8125.78	0.35	0	-31330	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1006	-34.98	13.78	12	1.96	-221.00	561.00	13050	20230403	-40.77	3600	20230224	114.72	13050	-40.77	20230403	3600	114.72	20230224	13050	-40.77	20230403	3600	114.72	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
125	20231207	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-70	5	-0.89	1953536460	239672	193.74	7910	8680	7770	10250	5530	7890	8150.88	0.35	0	-27276	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1018	-35.38	13.94	12	1.84	-221.00	561.00	13050	20230403	-40.08	3600	20230224	117.22	13050	-40.08	20230403	3600	117.22	20230224	13050	-40.08	20230403	3600	117.22	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
126	20231207	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	40	2	0.51	1770139310	216253	174.81	7910	8680	7780	10250	5530	7890	8185.50	0.35	0	-21809	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1032	-35.88	14.14	12	1.66	-221.00	561.00	13050	20230403	-39.23	3600	20230224	120.28	13050	-39.23	20230403	3600	120.28	20230224	13050	-39.23	20230403	3600	120.28	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
127	20231207	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	140	2	1.77	1545340230	187876	151.87	7910	8680	7780	10250	5530	7890	8225.32	0.35	0	-12438	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1045	-36.33	14.31	12	1.44	-221.00	561.00	13050	20230403	-38.47	3600	20230224	123.06	13050	-38.47	20230403	3600	123.06	20230224	13050	-38.47	20230403	3600	123.06	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
128	20231207	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	550	2	6.97	405963440	50146	40.54	7910	8500	7780	10250	5530	7890	8095.63	0.35	0	-1619	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1098	-38.19	15.04	12	0.39	-221.00	561.00	13050	20230403	-35.33	3600	20230224	134.44	13050	-35.33	20230403	3600	134.44	20230224	13050	-35.33	20230403	3600	134.44	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
129	20231207	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	60	2	0.76	33498760	4258	3.44	7910	7950	7780	10250	5530	7890	7867.25	0.35	0	-93	8303	8096	7903	7696	7503	8000	7600	65	2360	500	4730	10	1	13014725	1035	-35.97	14.17	12	0.03	-221.00	561.00	13050	20230403	-39.08	3600	20230224	120.83	13050	-39.08	20230403	3600	120.83	20230224	13050	-39.08	20230403	3600	120.83	20230224	0.09	N	246720	500	65 억		45784	N	N	0	N	00	N
130	20231206	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-190	5	-2.35	971654230	123676	48.33	7970	8110	7710	10500	5660	8080	7856.45	0.31	0	4797	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1027	-35.70	14.06	12	0.95	-221.00	561.00	13050	20230403	-39.54	3600	20230224	119.17	13050	-39.54	20230403	3600	119.17	20230224	13050	-39.54	20230403	3600	119.17	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
131	20231206	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-270	5	-3.34	873731410	111255	43.48	7970	8110	7710	10500	5660	8080	7853.41	0.31	0	7526	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1016	-35.34	13.92	12	0.85	-221.00	561.00	13050	20230403	-40.15	3600	20230224	116.94	13050	-40.15	20230403	3600	116.94	20230224	13050	-40.15	20230403	3600	116.94	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
132	20231206	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-240	5	-2.97	735168830	93537	36.56	7970	8110	7710	10500	5660	8080	7859.66	0.31	0	5471	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1020	-35.48	13.98	12	0.72	-221.00	561.00	13050	20230403	-39.92	3600	20230224	117.78	13050	-39.92	20230403	3600	117.78	20230224	13050	-39.92	20230403	3600	117.78	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
133	20231206	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-250	5	-3.09	679163660	86384	33.76	7970	8110	7710	10500	5660	8080	7862.15	0.31	0	4073	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1019	-35.43	13.96	12	0.66	-221.00	561.00	13050	20230403	-40.00	3600	20230224	117.50	13050	-40.00	20230403	3600	117.50	20230224	13050	-40.00	20230403	3600	117.50	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
134	20231206	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-210	5	-2.60	607600530	77242	30.19	7970	8110	7710	10500	5660	8080	7866.19	0.31	0	5816	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1024	-35.61	14.03	12	0.59	-221.00	561.00	13050	20230403	-39.69	3600	20230224	118.61	13050	-39.69	20230403	3600	118.61	20230224	13050	-39.69	20230403	3600	118.61	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
135	20231206	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-310	5	-3.84	513916900	65342	25.54	7970	8110	7710	10500	5660	8080	7865.03	0.31	0	5169	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1011	-35.16	13.85	12	0.50	-221.00	561.00	13050	20230403	-40.46	3600	20230224	115.83	13050	-40.46	20230403	3600	115.83	20230224	13050	-40.46	20230403	3600	115.83	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
136	20231206	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-230	5	-2.85	439899560	55886	21.84	7970	8110	7710	10500	5660	8080	7871.37	0.31	0	9499	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1022	-35.52	13.99	12	0.43	-221.00	561.00	13050	20230403	-39.85	3600	20230224	118.06	13050	-39.85	20230403	3600	118.06	20230224	13050	-39.85	20230403	3600	118.06	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
137	20231206	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-250	5	-3.09	117379070	14784	5.78	7970	8110	7800	10500	5660	8080	7939.60	0.31	0	21	9493	8786	8163	7456	6833	8475	7145	65	2420	500	4840	10	1	13014725	1019	-35.43	13.96	12	0.11	-221.00	561.00	13050	20230403	-40.00	3600	20230224	117.50	13050	-40.00	20230403	3600	117.50	20230224	13050	-40.00	20230403	3600	117.50	20230224	0.13	N	246720	500	65 억		40724	N	N	0	N	00	N
138	20231205	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-780	5	-8.80	2096420530	254949	75.52	8860	8870	7540	11510	6210	8860	8223.05	0.19	0	16423	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1052	-36.56	14.40	12	1.96	-221.00	561.00	13050	20230403	-38.08	3600	20230224	124.44	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3600	124.44	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
139	20231205	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-810	5	-9.14	1967768600	239016	70.80	8860	8870	7540	11510	6210	8860	8232.79	0.19	0	18523	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1048	-36.43	14.35	12	1.84	-221.00	561.00	13050	20230403	-38.31	3600	20230224	123.61	13050	-38.31	20230403	3600	123.61	20230224	13050	-38.31	20230403	3600	123.61	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
140	20231205	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-750	5	-8.47	1487267720	178680	52.93	8860	8870	8000	11510	6210	8860	8323.64	0.19	0	8501	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1055	-36.70	14.46	12	1.37	-221.00	561.00	13050	20230403	-37.85	3600	20230224	125.28	13050	-37.85	20230403	3600	125.28	20230224	13050	-37.85	20230403	3600	125.28	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
141	20231205	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-490	5	-5.53	1378115220	165338	48.97	8860	8870	8000	11510	6210	8860	8335.14	0.19	0	9851	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1089	-37.87	14.92	12	1.27	-221.00	561.00	13050	20230403	-35.86	3600	20230224	132.50	13050	-35.86	20230403	3600	132.50	20230224	13050	-35.86	20230403	3600	132.50	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
142	20231205	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-520	5	-5.87	1334993730	160133	47.43	8860	8870	8000	11510	6210	8860	8336.78	0.19	0	9737	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1085	-37.74	14.87	12	1.23	-221.00	561.00	13050	20230403	-36.09	3600	20230224	131.67	13050	-36.09	20230403	3600	131.67	20230224	13050	-36.09	20230403	3600	131.67	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
143	20231205	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-690	5	-7.79	1213815270	145459	43.09	8860	8870	8000	11510	6210	8860	8344.72	0.19	0	10479	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1063	-36.97	14.56	12	1.12	-221.00	561.00	13050	20230403	-37.39	3600	20230224	126.94	13050	-37.39	20230403	3600	126.94	20230224	13050	-37.39	20230403	3600	126.94	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
144	20231205	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-710	5	-8.01	1038136550	124217	36.79	8860	8870	8000	11510	6210	8860	8357.44	0.19	0	9852	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1061	-36.88	14.53	12	0.95	-221.00	561.00	13050	20230403	-37.55	3600	20230224	126.39	13050	-37.55	20230403	3600	126.39	20230224	13050	-37.55	20230403	3600	126.39	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
145	20231205	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-700	5	-7.90	405534010	48273	14.30	8860	8870	8000	11510	6210	8860	8400.85	0.19	0	10118	11293	10076	9333	8116	7373	9705	7745	65	2650	500	5310	10	1	13014725	1062	-36.92	14.55	12	0.37	-221.00	561.00	13050	20230403	-37.47	3600	20230224	126.67	13050	-37.47	20230403	3600	126.67	20230224	13050	-37.47	20230403	3600	126.67	20230224	0.14	N	246720	500	65 억		24685	N	N	0	N	00	N
146	20231204	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-1140	5	-11.40	3187146420	337142	123.27	10390	10550	8590	13000	7000	10000	9453.59	0.61	0	-54561	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1153	-40.09	15.79	12	2.59	-221.00	561.00	13050	20230403	-32.11	3600	20230224	146.11	13050	-32.11	20230403	3600	146.11	20230224	13050	-32.11	20230403	3600	146.11	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
147	20231204	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-1300	5	-13.00	3002301650	315963	115.52	10390	10550	8590	13000	7000	10000	9502.04	0.61	0	-54446	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1132	-39.37	15.51	12	2.43	-221.00	561.00	13050	20230403	-33.33	3600	20230224	141.67	13050	-33.33	20230403	3600	141.67	20230224	13050	-33.33	20230403	3600	141.67	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
148	20231204	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-810	5	-8.10	2479326690	257005	93.97	10390	10550	9040	13000	7000	10000	9646.97	0.61	0	-49307	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1196	-41.58	16.38	12	1.97	-221.00	561.00	13050	20230403	-29.58	3600	20230224	155.28	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3600	155.28	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
149	20231204	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-740	5	-7.40	2382249460	246442	90.11	10390	10550	9040	13000	7000	10000	9666.55	0.61	0	-47433	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1205	-41.90	16.51	12	1.89	-221.00	561.00	13050	20230403	-29.04	3600	20230224	157.22	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3600	157.22	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
150	20231204	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-700	5	-7.00	2297382630	237299	86.76	10390	10550	9040	13000	7000	10000	9681.36	0.61	0	-44294	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1210	-42.08	16.58	12	1.82	-221.00	561.00	13050	20230403	-28.74	3600	20230224	158.33	13050	-28.74	20230403	3600	158.33	20230224	13050	-28.74	20230403	3600	158.33	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
151	20231204	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-730	5	-7.30	2104918090	216541	79.17	10390	10550	9040	13000	7000	10000	9720.62	0.61	0	-38234	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1206	-41.95	16.52	12	1.66	-221.00	561.00	13050	20230403	-28.97	3600	20230224	157.50	13050	-28.97	20230403	3600	157.50	20230224	13050	-28.97	20230403	3600	157.50	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
152	20231204	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-800	5	-8.00	1587766330	160495	58.68	10390	10550	9200	13000	7000	10000	9892.92	0.61	0	-37328	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1197	-41.63	16.40	12	1.23	-221.00	561.00	13050	20230403	-29.50	3600	20230224	155.56	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3600	155.56	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
153	20231204	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-240	5	-2.40	709014340	69646	25.46	10390	10550	9720	13000	7000	10000	10180.31	0.61	0	-23784	10620	10310	9780	9470	8940	10465	9625	65	3000	500	6000	10	1	13014725	1270	-44.16	17.40	12	0.54	-221.00	561.00	13050	20230403	-25.21	3600	20230224	171.11	13050	-25.21	20230403	3600	171.11	20230224	13050	-25.21	20230403	3600	171.11	20230224	0.13	N	246720	500	65 억		79441	N	N	0	N	00	N
154	20231201	160846	54	100.00	KOSDAQ		제약	N	N	N	N		N	10000	100	2	1.01	2607840490	270066	102.01	9990	10090	9250	12870	6930	9900	9655.13	0.79	0	-24819	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1301	-45.25	17.83	12	2.08	-221.00	561.00	13050	20230403	-23.37	3600	20230224	177.78	13050	-23.37	20230403	3600	177.78	20230224	13050	-23.37	20230403	3600	177.78	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
155	20231201	150843	54	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-250	5	-2.53	2249878710	233836	88.33	9990	10090	9250	12870	6930	9900	9621.61	0.79	0	-15218	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1256	-43.67	17.20	12	1.80	-221.00	561.00	13050	20230403	-26.05	3600	20230224	168.06	13050	-26.05	20230403	3600	168.06	20230224	13050	-26.05	20230403	3600	168.06	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
156	20231201	140843	54	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-200	5	-2.02	2087153690	216963	81.95	9990	10090	9250	12870	6930	9900	9619.86	0.79	0	-14259	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1262	-43.89	17.29	12	1.67	-221.00	561.00	13050	20230403	-25.67	3600	20230224	169.44	13050	-25.67	20230403	3600	169.44	20230224	13050	-25.67	20230403	3600	169.44	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
157	20231201	130844	54	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-180	5	-1.82	1995007240	207412	78.35	9990	10090	9250	12870	6930	9900	9618.57	0.79	0	-12944	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1265	-43.98	17.33	12	1.59	-221.00	561.00	13050	20230403	-25.52	3600	20230224	170.00	13050	-25.52	20230403	3600	170.00	20230224	13050	-25.52	20230403	3600	170.00	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
158	20231201	120850	54	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-150	5	-1.52	1912652580	198907	75.13	9990	10090	9250	12870	6930	9900	9615.81	0.79	0	-11028	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1269	-44.12	17.38	12	1.53	-221.00	561.00	13050	20230403	-25.29	3600	20230224	170.83	13050	-25.29	20230403	3600	170.83	20230224	13050	-25.29	20230403	3600	170.83	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
159	20231201	110845	54	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-360	5	-3.64	1719211280	178912	67.58	9990	10090	9250	12870	6930	9900	9609.26	0.79	0	-7780	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1242	-43.17	17.01	12	1.37	-221.00	561.00	13050	20230403	-26.90	3600	20230224	165.00	13050	-26.90	20230403	3600	165.00	20230224	13050	-26.90	20230403	3600	165.00	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
160	20231201	100850	54	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-560	5	-5.66	1462182270	151619	57.27	9990	10090	9250	12870	6930	9900	9643.79	0.79	0	2041	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1216	-42.26	16.65	12	1.16	-221.00	561.00	13050	20230403	-28.43	3600	20230224	159.44	13050	-28.43	20230403	3600	159.44	20230224	13050	-28.43	20230403	3600	159.44	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N
161	20231201	090842	54	100.00	KOSDAQ		제약	N	N	N	N		N	10090	190	2	1.92	158377810	15898	6.01	9990	10090	9860	12870	6930	9900	9962.12	0.79	0	4296	10306	10102	9726	9522	9146	10205	9625	65	2970	500	5940	10	1	13014725	1313	-45.66	17.99	12	0.12	-221.00	561.00	13050	20230403	-22.68	3600	20230224	180.28	13050	-22.68	20230403	3600	180.28	20230224	13050	-22.68	20230403	3600	180.28	20230224	0.13	N	246720	500	65 억		103226	N	N	0	N	01	N