KissMeData/060590/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	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
3	20231229	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
4	20231229	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
5	20231229	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
6	20231229	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
7	20231229	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
8	20231229	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
9	20231229	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2222320990	210247	66.58	10060	10860	10060	13270	7150	10210	10568.38	3.42	-2036	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.87	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		826160	N	N	26	N	00	N
10	20231228	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	490	2	4.80	2207167520	208842	66.13	10060	10860	10060	13270	7150	10210	10568.38	3.42	0	-5912	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2587	38.21	2.57	12	0.86	280.00	4171.00	15900	20230822	-32.70	5930	20230106	80.44	15900	-32.70	20230822	5930	80.44	20230106	15900	-32.70	20230822	5930	80.44	20230106	3.30	N	060590	500	120 억		828196	N	N	26	N	00	N
11	20231228	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	430	2	4.21	2064148610	195406	61.88	10060	10860	10060	13270	7150	10210	10563.38	3.42	0	-7031	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2573	38.00	2.55	12	0.81	280.00	4171.00	15900	20230822	-33.08	5930	20230106	79.43	15900	-33.08	20230822	5930	79.43	20230106	15900	-33.08	20230822	5930	79.43	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
12	20231228	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	430	2	4.21	1857911870	176049	55.75	10060	10860	10060	13270	7150	10210	10553.38	3.42	0	-11560	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2573	38.00	2.55	12	0.73	280.00	4171.00	15900	20230822	-33.08	5930	20230106	79.43	15900	-33.08	20230822	5930	79.43	20230106	15900	-33.08	20230822	5930	79.43	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
13	20231228	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	430	2	4.21	1584341920	150414	47.63	10060	10860	10060	13270	7150	10210	10533.21	3.42	0	-8444	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2573	38.00	2.55	12	0.62	280.00	4171.00	15900	20230822	-33.08	5930	20230106	79.43	15900	-33.08	20230822	5930	79.43	20230106	15900	-33.08	20230822	5930	79.43	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
14	20231228	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	410	2	4.02	1057116880	101152	32.03	10060	10770	10060	13270	7150	10210	10450.78	3.42	0	-9448	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2568	37.93	2.55	12	0.42	280.00	4171.00	15900	20230822	-33.21	5930	20230106	79.09	15900	-33.21	20230822	5930	79.09	20230106	15900	-33.21	20230822	5930	79.09	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
15	20231228	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-30	5	-0.29	223589500	22025	6.97	10060	10260	10060	13270	7150	10210	10151.62	3.42	0	-2709	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2462	36.36	2.44	12	0.09	280.00	4171.00	15900	20230822	-35.97	5930	20230106	71.67	15900	-35.97	20230822	5930	71.67	20230106	15900	-35.97	20230822	5930	71.67	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
16	20231228	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-40	5	-0.39	144336490	14245	4.51	10060	10210	10060	13270	7150	10210	10132.43	3.42	0	-2039	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2459	36.32	2.44	12	0.06	280.00	4171.00	15900	20230822	-36.04	5930	20230106	71.50	15900	-36.04	20230822	5930	71.50	20230106	15900	-36.04	20230822	5930	71.50	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
17	20231228	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-70	5	-0.69	22715630	2252	0.71	10060	10140	10060	13270	7150	10210	10086.87	3.42	0	203	10883	10546	10303	9966	9723	10425	9845	121	3060	500	6530	10	1	24181020	2452	36.21	2.43	12	0.01	280.00	4171.00	15900	20230822	-36.23	5930	20230106	70.99	15900	-36.23	20230822	5930	70.99	20230106	15900	-36.23	20230822	5930	70.99	20230106	3.30	N	060590	500	120 억		828196	N	N	158	N	00	N
18	20231227	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-270	5	-2.58	3244299770	314455	50.76	10500	10640	10060	13620	7340	10480	10317.22	3.27	0	37570	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2469	36.46	2.45	12	1.30	280.00	4171.00	15900	20230822	-35.79	5930	20230106	72.18	15900	-35.79	20230822	5930	72.18	20230106	15900	-35.79	20230822	5930	72.18	20230106	3.13	N	060590	500	120 억		790519	N	N	158	N	00	N
19	20231227	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-420	5	-4.01	3115313810	301747	48.71	10500	10640	10060	13620	7340	10480	10324.26	3.27	0	40768	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2433	35.93	2.41	12	1.25	280.00	4171.00	15900	20230822	-36.73	5930	20230106	69.65	15900	-36.73	20230822	5930	69.65	20230106	15900	-36.73	20230822	5930	69.65	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
20	20231227	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-380	5	-3.63	2842008420	274836	44.36	10500	10640	10060	13620	7340	10480	10340.74	3.27	0	43569	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2442	36.07	2.42	12	1.14	280.00	4171.00	15900	20230822	-36.48	5930	20230106	70.32	15900	-36.48	20230822	5930	70.32	20230106	15900	-36.48	20230822	5930	70.32	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
21	20231227	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-160	5	-1.53	2294680620	221129	35.70	10500	10640	10200	13620	7340	10480	10377.11	3.27	0	48615	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2495	36.86	2.47	12	0.91	280.00	4171.00	15900	20230822	-35.09	5930	20230106	74.03	15900	-35.09	20230822	5930	74.03	20230106	15900	-35.09	20230822	5930	74.03	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
22	20231227	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-100	5	-0.95	2178513000	209897	33.88	10500	10640	10200	13620	7340	10480	10378.96	3.27	0	53619	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2510	37.07	2.49	12	0.87	280.00	4171.00	15900	20230822	-34.72	5930	20230106	75.04	15900	-34.72	20230822	5930	75.04	20230106	15900	-34.72	20230822	5930	75.04	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
23	20231227	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-90	5	-0.86	2080655090	200515	32.37	10500	10640	10200	13620	7340	10480	10376.56	3.27	0	52695	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2512	37.11	2.49	12	0.83	280.00	4171.00	15900	20230822	-34.65	5930	20230106	75.21	15900	-34.65	20230822	5930	75.21	20230106	15900	-34.65	20230822	5930	75.21	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
24	20231227	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-50	5	-0.48	1700827490	163908	26.46	10500	10640	10200	13620	7340	10480	10376.72	3.27	0	33533	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2522	37.25	2.50	12	0.68	280.00	4171.00	15900	20230822	-34.40	5930	20230106	75.89	15900	-34.40	20230822	5930	75.89	20230106	15900	-34.40	20230822	5930	75.89	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
25	20231227	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	90	2	0.86	153427840	14547	2.35	10500	10640	10450	13620	7340	10480	10547.04	3.27	0	1623	12306	11392	10816	9902	9326	11105	9615	121	3140	500	6700	10	1	24181020	2556	37.75	2.53	12	0.06	280.00	4171.00	15900	20230822	-33.52	5930	20230106	78.25	15900	-33.52	20230822	5930	78.25	20230106	15900	-33.52	20230822	5930	78.25	20230106	3.13	N	060590	500	120 억		790519	N	N	0	N	00	N
26	20231226	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-820	5	-7.26	6897000690	617948	102.99	11370	11730	10240	14690	7910	11300	11164.55	3.34	0	-15871	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2534	37.43	2.51	12	2.56	280.00	4171.00	15900	20230822	-34.09	5930	20230106	76.73	15900	-34.09	20230822	5930	76.73	20230106	15900	-34.09	20230822	5930	76.73	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
27	20231226	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-550	5	-4.87	5900186940	523959	87.32	11370	11730	10240	14690	7910	11300	11260.78	3.34	0	-25174	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2599	38.39	2.58	12	2.17	280.00	4171.00	15900	20230822	-32.39	5930	20230106	81.28	15900	-32.39	20230822	5930	81.28	20230106	15900	-32.39	20230822	5930	81.28	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
28	20231226	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	-160	5	-1.42	4050623080	354710	59.12	11370	11730	11140	14690	7910	11300	11419.53	3.34	0	-48176	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2694	39.79	2.67	12	1.47	280.00	4171.00	15900	20230822	-29.94	5930	20230106	87.86	15900	-29.94	20230822	5930	87.86	20230106	15900	-29.94	20230822	5930	87.86	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
29	20231226	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	-40	5	-0.35	3289084500	286821	47.80	11370	11730	11210	14690	7910	11300	11467.38	3.34	0	-56242	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2723	40.21	2.70	12	1.19	280.00	4171.00	15900	20230822	-29.18	5930	20230106	89.88	15900	-29.18	20230822	5930	89.88	20230106	15900	-29.18	20230822	5930	89.88	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
30	20231226	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	0	3	0.00	3104711360	270492	45.08	11370	11730	11210	14690	7910	11300	11478.02	3.34	0	-55720	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2732	40.36	2.71	12	1.12	280.00	4171.00	15900	20230822	-28.93	5930	20230106	90.56	15900	-28.93	20230822	5930	90.56	20230106	15900	-28.93	20230822	5930	90.56	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
31	20231226	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	300	2	2.65	2321440840	201775	33.63	11370	11730	11210	14690	7910	11300	11505.10	3.34	0	-30781	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2805	41.43	2.78	12	0.83	280.00	4171.00	15900	20230822	-27.04	5930	20230106	95.62	15900	-27.04	20230822	5930	95.62	20230106	15900	-27.04	20230822	5930	95.62	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
32	20231226	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	250	2	2.21	1270433170	111266	18.54	11370	11600	11210	14690	7910	11300	11417.98	3.34	0	-18604	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2793	41.25	2.77	12	0.46	280.00	4171.00	15900	20230822	-27.36	5930	20230106	94.77	15900	-27.36	20230822	5930	94.77	20230106	15900	-27.36	20230822	5930	94.77	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
33	20231226	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-70	5	-0.62	292046520	25618	4.27	11370	11600	11210	14690	7910	11300	11400.05	3.34	0	-7486	12306	11802	11196	10692	10086	12055	10945	121	3390	500	7230	10	1	24181020	2716	40.11	2.69	12	0.11	280.00	4171.00	15900	20230822	-29.37	5930	20230106	89.38	15900	-29.37	20230822	5930	89.38	20230106	15900	-29.37	20230822	5930	89.38	20230106	3.21	N	060590	500	120 억		807719	N	N	0	N	00	N
34	20231222	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	450	2	4.15	6736457600	598898	76.69	10850	11700	10590	14100	7600	10850	11248.33	3.29	5070	8289	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2732	40.36	2.71	12	2.48	280.00	4171.00	15900	20230822	-28.93	5930	20230106	90.56	15900	-28.93	20230822	5930	90.56	20230106	15900	-28.93	20230822	5930	90.56	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
35	20231222	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	660	2	6.08	6274619200	558263	71.49	10850	11700	10590	14100	7600	10850	11239.84	3.29	5070	1973	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2783	41.11	2.76	12	2.31	280.00	4171.00	15900	20230822	-27.61	5930	20230106	94.10	15900	-27.61	20230822	5930	94.10	20230106	15900	-27.61	20230822	5930	94.10	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
36	20231222	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	480	2	4.42	4463217340	400844	51.33	10850	11470	10590	14100	7600	10850	11134.86	3.29	5070	-31867	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2740	40.46	2.72	12	1.66	280.00	4171.00	15900	20230822	-28.74	5930	20230106	91.06	15900	-28.74	20230822	5930	91.06	20230106	15900	-28.74	20230822	5930	91.06	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
37	20231222	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	100	2	0.92	3872834600	348252	44.60	10850	11470	10590	14100	7600	10850	11121.12	3.29	5070	-30750	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2648	39.11	2.63	12	1.44	280.00	4171.00	15900	20230822	-31.13	5930	20230106	84.65	15900	-31.13	20230822	5930	84.65	20230106	15900	-31.13	20230822	5930	84.65	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
38	20231222	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	360	2	3.32	3474331220	312117	39.97	10850	11470	10590	14100	7600	10850	11131.89	3.29	5070	-38844	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2711	40.04	2.69	12	1.29	280.00	4171.00	15900	20230822	-29.50	5930	20230106	89.04	15900	-29.50	20230822	5930	89.04	20230106	15900	-29.50	20230822	5930	89.04	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
39	20231222	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	450	2	4.15	3103283850	279039	35.73	10850	11470	10590	14100	7600	10850	11121.75	3.29	5070	-43639	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2732	40.36	2.71	12	1.15	280.00	4171.00	15900	20230822	-28.93	5930	20230106	90.56	15900	-28.93	20230822	5930	90.56	20230106	15900	-28.93	20230822	5930	90.56	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
40	20231222	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	200	2	1.84	1285588180	118471	15.17	10850	11150	10590	14100	7600	10850	10851.51	3.29	5070	-32563	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2672	39.46	2.65	12	0.49	280.00	4171.00	15900	20230822	-30.50	5930	20230106	86.34	15900	-30.50	20230822	5930	86.34	20230106	15900	-30.50	20230822	5930	86.34	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
41	20231222	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-140	5	-1.29	154378210	14364	1.84	10850	10850	10680	14100	7600	10850	10744.40	3.29	5070	-3418	11603	11226	10503	10126	9403	11415	10315	121	3250	500	6940	10	1	24181020	2590	38.25	2.57	12	0.06	280.00	4171.00	15900	20230822	-32.64	5930	20230106	80.61	15900	-32.64	20230822	5930	80.61	20230106	15900	-32.64	20230822	5930	80.61	20230106	3.23	N	060590	500	120 억		794632	N	N	138	N	00	N
42	20231221	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	900	2	9.05	8142385520	778748	290.37	9900	10880	9780	12930	6970	9950	10455.15	3.33	0	-8256	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2624	38.75	2.60	12	3.22	280.00	4171.00	15900	20230822	-31.76	5930	20230106	82.97	15900	-31.76	20230822	5930	82.97	20230106	15900	-31.76	20230822	5930	82.97	20230106	3.35	N	060590	500	120 억		805925	N	N	138	N	00	N
43	20231221	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	740	2	7.44	7063420290	678781	253.09	9900	10850	9780	12930	6970	9950	10406.04	3.33	0	-11359	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2585	38.18	2.56	12	2.81	280.00	4171.00	15900	20230822	-32.77	5930	20230106	80.27	15900	-32.77	20230822	5930	80.27	20230106	15900	-32.77	20230822	5930	80.27	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
44	20231221	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	700	2	7.04	5944610220	574080	214.05	9900	10850	9780	12930	6970	9950	10355.02	3.33	0	-8202	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2575	38.04	2.55	12	2.37	280.00	4171.00	15900	20230822	-33.02	5930	20230106	79.60	15900	-33.02	20230822	5930	79.60	20230106	15900	-33.02	20230822	5930	79.60	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
45	20231221	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	380	2	3.82	1954981820	193435	72.12	9900	10370	9780	12930	6970	9950	10106.66	3.33	0	-9700	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2498	36.89	2.48	12	0.80	280.00	4171.00	15900	20230822	-35.03	5930	20230106	74.20	15900	-35.03	20230822	5930	74.20	20230106	15900	-35.03	20230822	5930	74.20	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
46	20231221	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	320	2	3.22	1465490420	146056	54.46	9900	10330	9780	12930	6970	9950	10033.76	3.33	0	-14813	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2483	36.68	2.46	12	0.60	280.00	4171.00	15900	20230822	-35.41	5930	20230106	73.19	15900	-35.41	20230822	5930	73.19	20230106	15900	-35.41	20230822	5930	73.19	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
47	20231221	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	110	2	1.11	953258070	95778	35.71	9900	10090	9780	12930	6970	9950	9952.79	3.33	0	-15991	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2433	35.93	2.41	12	0.40	280.00	4171.00	15900	20230822	-36.73	5930	20230106	69.65	15900	-36.73	20230822	5930	69.65	20230106	15900	-36.73	20230822	5930	69.65	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
48	20231221	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	10	2	0.10	516934000	52103	19.43	9900	10090	9780	12930	6970	9950	9921.39	3.33	0	-10046	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2408	35.57	2.39	12	0.22	280.00	4171.00	15900	20230822	-37.36	5930	20230106	67.96	15900	-37.36	20230822	5930	67.96	20230106	15900	-37.36	20230822	5930	67.96	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
49	20231221	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-60	5	-0.60	24194740	2453	0.91	9900	9930	9840	12930	6970	9950	9863.33	3.33	0	725	10316	10132	9866	9682	9416	10225	9775	121	2980	500	6360	10	1	24181020	2392	35.32	2.37	12	0.01	280.00	4171.00	15900	20230822	-37.80	5930	20230106	66.78	15900	-37.80	20230822	5930	66.78	20230106	15900	-37.80	20230822	5930	66.78	20230106	3.35	N	060590	500	120 억		805925	N	N	1	N	00	N
50	20231220	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	280	2	2.90	2647723340	267408	134.37	9680	10050	9600	12570	6770	9670	9901.37	3.26	0	15114	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2406	35.54	2.39	12	1.11	280.00	4171.00	15900	20230822	-37.42	5930	20230106	67.79	15900	-37.42	20230822	5930	67.79	20230106	15900	-37.42	20230822	5930	67.79	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
51	20231220	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	340	2	3.52	2460658070	248636	124.94	9680	10050	9600	12570	6770	9670	9896.63	3.26	0	17221	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2421	35.75	2.40	12	1.03	280.00	4171.00	15900	20230822	-37.04	5930	20230106	68.80	15900	-37.04	20230822	5930	68.80	20230106	15900	-37.04	20230822	5930	68.80	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
52	20231220	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	300	2	3.10	2191302290	221729	111.41	9680	10050	9600	12570	6770	9670	9882.80	3.26	0	16695	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2411	35.61	2.39	12	0.92	280.00	4171.00	15900	20230822	-37.30	5930	20230106	68.13	15900	-37.30	20230822	5930	68.13	20230106	15900	-37.30	20230822	5930	68.13	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
53	20231220	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	340	2	3.52	2024985430	205085	103.05	9680	10050	9600	12570	6770	9670	9873.88	3.26	0	19950	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2421	35.75	2.40	12	0.85	280.00	4171.00	15900	20230822	-37.04	5930	20230106	68.80	15900	-37.04	20230822	5930	68.80	20230106	15900	-37.04	20230822	5930	68.80	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
54	20231220	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	320	2	3.31	1738570970	176501	88.69	9680	10050	9600	12570	6770	9670	9850.20	3.26	0	15611	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2416	35.68	2.40	12	0.73	280.00	4171.00	15900	20230822	-37.17	5930	20230106	68.47	15900	-37.17	20230822	5930	68.47	20230106	15900	-37.17	20230822	5930	68.47	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
55	20231220	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	270	2	2.79	1505841880	153149	76.95	9680	10050	9600	12570	6770	9670	9832.53	3.26	0	15235	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2404	35.50	2.38	12	0.63	280.00	4171.00	15900	20230822	-37.48	5930	20230106	67.62	15900	-37.48	20230822	5930	67.62	20230106	15900	-37.48	20230822	5930	67.62	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
56	20231220	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	30	2	0.31	380618900	39274	19.73	9680	9750	9600	12570	6770	9670	9691.37	3.26	0	-7769	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2346	34.64	2.33	12	0.16	280.00	4171.00	15900	20230822	-38.99	5930	20230106	63.58	15900	-38.99	20230822	5930	63.58	20230106	15900	-38.99	20230822	5930	63.58	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
57	20231220	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	50	2	0.52	44496670	4600	2.31	9680	9750	9600	12570	6770	9670	9673.19	3.26	0	1657	10103	9886	9493	9276	8883	9995	9385	121	2900	500	6180	10	1	24181020	2350	34.71	2.33	12	0.02	280.00	4171.00	15900	20230822	-38.87	5930	20230106	63.91	15900	-38.87	20230822	5930	63.91	20230106	15900	-38.87	20230822	5930	63.91	20230106	3.37	N	060590	500	120 억		788901	N	N	1	N	00	N
58	20231219	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	400	2	4.31	1881015040	198369	347.18	9260	9710	9100	12050	6490	9270	9482.21	3.14	0	29949	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2338	34.54	2.32	12	0.82	280.00	4171.00	15900	20230822	-39.18	5930	20230106	63.07	15900	-39.18	20230822	5930	63.07	20230106	15900	-39.18	20230822	5930	63.07	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
59	20231219	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	380	2	4.10	1294553370	137729	241.05	9260	9660	9100	12050	6490	9270	9399.28	3.14	0	22402	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2333	34.46	2.31	12	0.57	280.00	4171.00	15900	20230822	-39.31	5930	20230106	62.73	15900	-39.31	20230822	5930	62.73	20230106	15900	-39.31	20230822	5930	62.73	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
60	20231219	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	20	2	0.22	483501410	52694	92.22	9260	9290	9100	12050	6490	9270	9175.64	3.14	0	9532	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2246	33.18	2.23	12	0.22	280.00	4171.00	15900	20230822	-41.57	5930	20230106	56.66	15900	-41.57	20230822	5930	56.66	20230106	15900	-41.57	20230822	5930	56.66	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
61	20231219	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-70	5	-0.76	442674970	48273	84.48	9260	9290	9100	12050	6490	9270	9170.24	3.14	0	7094	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2225	32.86	2.21	12	0.20	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
62	20231219	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	0	3	0.00	372680240	40691	71.22	9260	9290	9100	12050	6490	9270	9158.79	3.14	0	8593	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2242	33.11	2.22	12	0.17	280.00	4171.00	15900	20230822	-41.70	5930	20230106	56.32	15900	-41.70	20230822	5930	56.32	20230106	15900	-41.70	20230822	5930	56.32	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
63	20231219	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-60	5	-0.65	337357880	36877	64.54	9260	9260	9100	12050	6490	9270	9148.19	3.14	0	8496	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2227	32.89	2.21	12	0.15	280.00	4171.00	15900	20230822	-42.08	5930	20230106	55.31	15900	-42.08	20230822	5930	55.31	20230106	15900	-42.08	20230822	5930	55.31	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
64	20231219	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-130	5	-1.40	242784560	26540	46.45	9260	9260	9100	12050	6490	9270	9147.87	3.14	0	6284	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2210	32.64	2.19	12	0.11	280.00	4171.00	15900	20230822	-42.52	5930	20230106	54.13	15900	-42.52	20230822	5930	54.13	20230106	15900	-42.52	20230822	5930	54.13	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
65	20231219	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-150	5	-1.62	57387580	6261	10.96	9260	9260	9120	12050	6490	9270	9165.88	3.14	0	7	9416	9342	9206	9132	8996	9380	9170	121	2780	500	5930	10	1	24181020	2205	32.57	2.19	12	0.03	280.00	4171.00	15900	20230822	-42.64	5930	20230106	53.79	15900	-42.64	20230822	5930	53.79	20230106	15900	-42.64	20230822	5930	53.79	20230106	3.34	N	060590	500	120 억		758950	N	N	1	N	00	N
66	20231218	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	80	2	0.87	518758760	56653	47.10	9190	9280	9070	11940	6440	9190	9155.71	3.11	0	6598	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2242	33.11	2.22	12	0.23	280.00	4171.00	15900	20230822	-41.70	5930	20230106	56.32	15900	-41.70	20230822	5930	56.32	20230106	15900	-41.70	20230822	5930	56.32	20230106	3.29	N	060590	500	120 억		752352	N	N	1	N	00	N
67	20231218	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	50	2	0.54	489023980	53442	44.43	9190	9280	9070	11940	6440	9190	9150.56	3.11	0	6374	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2234	33.00	2.22	12	0.22	280.00	4171.00	15900	20230822	-41.89	5930	20230106	55.82	15900	-41.89	20230822	5930	55.82	20230106	15900	-41.89	20230822	5930	55.82	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
68	20231218	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	10	2	0.11	450440240	49256	40.95	9190	9280	9070	11940	6440	9190	9144.88	3.11	0	4863	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2225	32.86	2.21	12	0.20	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
69	20231218	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	400377610	43811	36.43	9190	9280	9070	11940	6440	9190	9138.75	3.11	0	8242	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2222	32.82	2.20	12	0.18	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
70	20231218	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	10	2	0.11	384680400	42104	35.01	9190	9280	9070	11940	6440	9190	9136.43	3.11	0	8596	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2225	32.86	2.21	12	0.17	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
71	20231218	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	343540130	37638	31.29	9190	9280	9070	11940	6440	9190	9127.48	3.11	0	9681	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2222	32.82	2.20	12	0.16	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
72	20231218	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	30	2	0.33	311799920	34186	28.42	9190	9280	9070	11940	6440	9190	9120.69	3.11	0	9078	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2229	32.93	2.21	12	0.14	280.00	4171.00	15900	20230822	-42.01	5930	20230106	55.48	15900	-42.01	20230822	5930	55.48	20230106	15900	-42.01	20230822	5930	55.48	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
73	20231218	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	90	2	0.98	3940600	429	0.36	9190	9280	9180	11940	6440	9190	9185.55	3.11	0	96	9630	9410	9280	9060	8930	9345	8995	121	2750	500	5880	10	1	24181020	2244	33.14	2.22	12	0.00	280.00	4171.00	15900	20230822	-41.64	5930	20230106	56.49	15900	-41.64	20230822	5930	56.49	20230106	15900	-41.64	20230822	5930	56.49	20230106	3.29	N	060590	500	120 억		752352	N	N	0	N	00	N
74	20231215	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-250	5	-2.65	1103042810	119286	25.79	9460	9500	9150	12270	6610	9440	9247.37	3.31	0	-48796	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2222	32.82	2.20	12	0.49	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
75	20231215	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-220	5	-2.33	993964230	107431	23.23	9460	9500	9150	12270	6610	9440	9252.12	3.31	0	-47508	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2229	32.93	2.21	12	0.44	280.00	4171.00	15900	20230822	-42.01	5930	20230106	55.48	15900	-42.01	20230822	5930	55.48	20230106	15900	-42.01	20230822	5930	55.48	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
76	20231215	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-220	5	-2.33	895224830	96781	20.92	9460	9500	9150	12270	6610	9440	9250.01	3.31	0	-43289	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2229	32.93	2.21	12	0.40	280.00	4171.00	15900	20230822	-42.01	5930	20230106	55.48	15900	-42.01	20230822	5930	55.48	20230106	15900	-42.01	20230822	5930	55.48	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
77	20231215	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-240	5	-2.54	845976070	91440	19.77	9460	9500	9150	12270	6610	9440	9251.71	3.31	0	-41683	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2225	32.86	2.21	12	0.38	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
78	20231215	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-230	5	-2.44	772958290	83505	18.05	9460	9500	9150	12270	6610	9440	9256.43	3.31	0	-38641	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2227	32.89	2.21	12	0.35	280.00	4171.00	15900	20230822	-42.08	5930	20230106	55.31	15900	-42.08	20230822	5930	55.31	20230106	15900	-42.08	20230822	5930	55.31	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
79	20231215	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-250	5	-2.65	705392350	76195	16.47	9460	9500	9150	12270	6610	9440	9257.72	3.31	0	-34942	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2222	32.82	2.20	12	0.32	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
80	20231215	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-170	5	-1.80	433686340	46641	10.08	9460	9500	9210	12270	6610	9440	9298.39	3.31	0	-21928	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2242	33.11	2.22	12	0.19	280.00	4171.00	15900	20230822	-41.70	5930	20230106	56.32	15900	-41.70	20230822	5930	56.32	20230106	15900	-41.70	20230822	5930	56.32	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
81	20231215	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-50	5	-0.53	54484820	5783	1.25	9460	9500	9380	12270	6610	9440	9421.55	3.31	0	-1695	10406	9922	9446	8962	8486	10165	9205	121	2830	500	6040	10	1	24181020	2271	33.54	2.25	12	0.02	280.00	4171.00	15900	20230822	-40.94	5930	20230106	58.35	15900	-40.94	20230822	5930	58.35	20230106	15900	-40.94	20230822	5930	58.35	20230106	3.30	N	060590	500	120 억		801147	N	N	0	N	00	N
82	20231214	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	500	2	5.59	4404148520	460869	443.53	9020	9930	8970	11620	6260	8940	9556.48	3.15	0	37150	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2283	33.71	2.26	12	1.91	280.00	4171.00	15900	20230822	-40.63	5930	20230106	59.19	15900	-40.63	20230822	5930	59.19	20230106	15900	-40.63	20230822	5930	59.19	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
83	20231214	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	490	2	5.48	4079847110	426447	410.40	9020	9930	8970	11620	6260	8940	9567.07	3.15	0	30709	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2280	33.68	2.26	12	1.76	280.00	4171.00	15900	20230822	-40.69	5930	20230106	59.02	15900	-40.69	20230822	5930	59.02	20230106	15900	-40.69	20230822	5930	59.02	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
84	20231214	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	620	2	6.94	950256850	101722	97.89	9020	9570	8970	11620	6260	8940	9341.70	3.15	0	33034	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2312	34.14	2.29	12	0.42	280.00	4171.00	15900	20230822	-39.87	5930	20230106	61.21	15900	-39.87	20230822	5930	61.21	20230106	15900	-39.87	20230822	5930	61.21	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
85	20231214	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	370	2	4.14	572076190	61739	59.42	9020	9430	8970	11620	6260	8940	9266.04	3.15	0	13895	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2251	33.25	2.23	12	0.26	280.00	4171.00	15900	20230822	-41.45	5930	20230106	57.00	15900	-41.45	20230822	5930	57.00	20230106	15900	-41.45	20230822	5930	57.00	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
86	20231214	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	240	2	2.68	514776320	55545	53.45	9020	9430	8970	11620	6260	8940	9267.73	3.15	0	13017	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2220	32.79	2.20	12	0.23	280.00	4171.00	15900	20230822	-42.26	5930	20230106	54.81	15900	-42.26	20230822	5930	54.81	20230106	15900	-42.26	20230822	5930	54.81	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
87	20231214	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	430	2	4.81	425536790	45888	44.16	9020	9430	8970	11620	6260	8940	9273.38	3.15	0	12546	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2266	33.46	2.25	12	0.19	280.00	4171.00	15900	20230822	-41.07	5930	20230106	58.01	15900	-41.07	20230822	5930	58.01	20230106	15900	-41.07	20230822	5930	58.01	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
88	20231214	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	220	2	2.46	84251600	9247	8.90	9020	9170	8970	11620	6260	8940	9111.24	3.15	0	4297	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2215	32.71	2.20	12	0.04	280.00	4171.00	15900	20230822	-42.39	5930	20230106	54.47	15900	-42.39	20230822	5930	54.47	20230106	15900	-42.39	20230822	5930	54.47	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
89	20231214	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	200	2	2.24	8619800	955	0.92	9020	9140	8970	11620	6260	8940	9025.97	3.15	0	788	9540	9240	9080	8780	8620	9160	8700	121	2680	500	5720	10	1	24181020	2210	32.64	2.19	12	0.00	280.00	4171.00	15900	20230822	-42.52	5930	20230106	54.13	15900	-42.52	20230822	5930	54.13	20230106	15900	-42.52	20230822	5930	54.13	20230106	3.33	N	060590	500	120 억		760606	N	N	1	N	00	N
90	20231213	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-410	5	-4.39	937047030	103387	173.78	9260	9380	8920	12150	6550	9350	9063.49	3.11	0	8494	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2162	31.93	2.14	12	0.43	280.00	4171.00	15900	20230822	-43.77	5930	20230106	50.76	15900	-43.77	20230822	5930	50.76	20230106	15900	-43.77	20230822	5930	50.76	20230106	3.32	N	060590	500	120 억		752273	N	N	1	N	00	N
91	20231213	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-400	5	-4.28	915614470	100998	169.76	9260	9380	8920	12150	6550	9350	9065.67	3.11	0	8823	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2164	31.96	2.15	12	0.42	280.00	4171.00	15900	20230822	-43.71	5930	20230106	50.93	15900	-43.71	20230822	5930	50.93	20230106	15900	-43.71	20230822	5930	50.93	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
92	20231213	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-390	5	-4.17	684897480	75188	126.38	9260	9380	8950	12150	6550	9350	9109.13	3.11	0	1510	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2167	32.00	2.15	12	0.31	280.00	4171.00	15900	20230822	-43.65	5930	20230106	51.10	15900	-43.65	20230822	5930	51.10	20230106	15900	-43.65	20230822	5930	51.10	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
93	20231213	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-300	5	-3.21	596886900	65417	109.96	9260	9380	9000	12150	6550	9350	9124.34	3.11	0	5023	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2188	32.32	2.17	12	0.27	280.00	4171.00	15900	20230822	-43.08	5930	20230106	52.61	15900	-43.08	20230822	5930	52.61	20230106	15900	-43.08	20230822	5930	52.61	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
94	20231213	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-320	5	-3.42	510231950	55825	93.83	9260	9380	9000	12150	6550	9350	9139.85	3.11	0	1836	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2184	32.25	2.16	12	0.23	280.00	4171.00	15900	20230822	-43.21	5930	20230106	52.28	15900	-43.21	20230822	5930	52.28	20230106	15900	-43.21	20230822	5930	52.28	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
95	20231213	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-190	5	-2.03	261859610	28451	47.82	9260	9380	9140	12150	6550	9350	9203.88	3.11	0	-4191	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2215	32.71	2.20	12	0.12	280.00	4171.00	15900	20230822	-42.39	5930	20230106	54.47	15900	-42.39	20230822	5930	54.47	20230106	15900	-42.39	20230822	5930	54.47	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
96	20231213	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-150	5	-1.60	119428250	12927	21.73	9260	9380	9190	12150	6550	9350	9238.67	3.11	0	-4434	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2225	32.86	2.21	12	0.05	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
97	20231213	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-40	5	-0.43	4260270	461	0.77	9260	9380	9220	12150	6550	9350	9241.37	3.11	0	-87	9636	9492	9376	9232	9116	9435	9175	121	2800	500	5980	10	1	24181020	2251	33.25	2.23	12	0.00	280.00	4171.00	15900	20230822	-41.45	5930	20230106	57.00	15900	-41.45	20230822	5930	57.00	20230106	15900	-41.45	20230822	5930	57.00	20230106	3.32	N	060590	500	120 억		752273	N	N	0	N	00	N
98	20231212	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-40	5	-0.43	553264720	58883	55.18	9360	9520	9260	12200	6580	9390	9396.00	3.13	0	-5356	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2261	33.39	2.24	12	0.24	280.00	4171.00	15900	20230822	-41.19	5930	20230106	57.67	15900	-41.19	20230822	5930	57.67	20230106	15900	-41.19	20230822	5930	57.67	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
99	20231212	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-10	5	-0.11	526092530	55971	52.45	9360	9520	9260	12200	6580	9390	9399.38	3.13	0	-5936	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2268	33.50	2.25	12	0.23	280.00	4171.00	15900	20230822	-41.01	5930	20230106	58.18	15900	-41.01	20230822	5930	58.18	20230106	15900	-41.01	20230822	5930	58.18	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
100	20231212	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	10	2	0.11	476193310	50653	47.47	9360	9520	9260	12200	6580	9390	9401.09	3.13	0	-4581	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2273	33.57	2.25	12	0.21	280.00	4171.00	15900	20230822	-40.88	5930	20230106	58.52	15900	-40.88	20230822	5930	58.52	20230106	15900	-40.88	20230822	5930	58.52	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
101	20231212	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-40	5	-0.43	347771160	36871	34.55	9360	9520	9340	12200	6580	9390	9432.11	3.13	0	-5226	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2261	33.39	2.24	12	0.15	280.00	4171.00	15900	20230822	-41.19	5930	20230106	57.67	15900	-41.19	20230822	5930	57.67	20230106	15900	-41.19	20230822	5930	57.67	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
102	20231212	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	10	2	0.11	318799340	33782	31.66	9360	9520	9350	12200	6580	9390	9436.96	3.13	0	-4621	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2273	33.57	2.25	12	0.14	280.00	4171.00	15900	20230822	-40.88	5930	20230106	58.52	15900	-40.88	20230822	5930	58.52	20230106	15900	-40.88	20230822	5930	58.52	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
103	20231212	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	50	2	0.53	304277240	32240	30.21	9360	9520	9350	12200	6580	9390	9437.88	3.13	0	-4744	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2283	33.71	2.26	12	0.13	280.00	4171.00	15900	20230822	-40.63	5930	20230106	59.19	15900	-40.63	20230822	5930	59.19	20230106	15900	-40.63	20230822	5930	59.19	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
104	20231212	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	70	2	0.75	190493410	20238	18.97	9360	9520	9350	12200	6580	9390	9412.66	3.13	0	-3262	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2288	33.79	2.27	12	0.08	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
105	20231212	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-40	5	-0.43	62109210	6630	6.21	9360	9490	9350	12200	6580	9390	9367.90	3.13	0	-2092	9856	9622	9466	9232	9076	9545	9155	121	2810	500	6000	10	1	24181020	2261	33.39	2.24	12	0.03	280.00	4171.00	15900	20230822	-41.19	5930	20230106	57.67	15900	-41.19	20230822	5930	57.67	20230106	15900	-41.19	20230822	5930	57.67	20230106	3.33	N	060590	500	120 억		757629	N	N	0	N	00	N
106	20231211	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-260	5	-2.69	1006073590	106498	142.06	9700	9700	9310	12540	6760	9650	9446.70	3.21	3181	-14668	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2271	33.54	2.25	12	0.44	280.00	4171.00	15900	20230822	-40.94	5930	20230106	58.35	15900	-40.94	20230822	5930	58.35	20230106	15900	-40.94	20230822	5930	58.35	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
107	20231211	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-270	5	-2.80	724154980	76328	101.82	9700	9700	9360	12540	6760	9650	9487.20	3.21	3181	-14829	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2268	33.50	2.25	12	0.32	280.00	4171.00	15900	20230822	-41.01	5930	20230106	58.18	15900	-41.01	20230822	5930	58.18	20230106	15900	-41.01	20230822	5930	58.18	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
108	20231211	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-180	5	-1.87	470971250	49459	65.98	9700	9700	9440	12540	6760	9650	9522.20	3.21	3181	-5903	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2290	33.82	2.27	12	0.20	280.00	4171.00	15900	20230822	-40.44	5930	20230106	59.70	15900	-40.44	20230822	5930	59.70	20230106	15900	-40.44	20230822	5930	59.70	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
109	20231211	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-140	5	-1.45	380012440	39857	53.17	9700	9700	9440	12540	6760	9650	9534.11	3.21	3181	-5835	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2300	33.96	2.28	12	0.16	280.00	4171.00	15900	20230822	-40.19	5930	20230106	60.37	15900	-40.19	20230822	5930	60.37	20230106	15900	-40.19	20230822	5930	60.37	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
110	20231211	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-190	5	-1.97	340066700	35645	47.55	9700	9700	9460	12540	6760	9650	9540.07	3.21	3181	-4456	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2288	33.79	2.27	12	0.15	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
111	20231211	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-80	5	-0.83	228985870	23957	31.96	9700	9700	9490	12540	6760	9650	9557.83	3.21	3181	3710	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2314	34.18	2.29	12	0.10	280.00	4171.00	15900	20230822	-39.81	5930	20230106	61.38	15900	-39.81	20230822	5930	61.38	20230106	15900	-39.81	20230822	5930	61.38	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
112	20231211	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-70	5	-0.73	118024500	12349	16.47	9700	9700	9490	12540	6760	9650	9556.67	3.21	3181	1754	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2317	34.21	2.30	12	0.05	280.00	4171.00	15900	20230822	-39.75	5930	20230106	61.55	15900	-39.75	20230822	5930	61.55	20230106	15900	-39.75	20230822	5930	61.55	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
113	20231211	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-60	5	-0.62	3288890	342	0.46	9700	9700	9520	12540	6760	9650	9603.24	3.21	3181	-93	9843	9746	9603	9506	9363	9675	9435	121	2890	500	6170	10	1	24181020	2319	34.25	2.30	12	0.00	280.00	4171.00	15900	20230822	-39.69	5930	20230106	61.72	15900	-39.69	20230822	5930	61.72	20230106	15900	-39.69	20230822	5930	61.72	20230106	3.31	N	060590	500	120 억		775478	N	N	1	N	00	N
114	20231208	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	0	3	0.00	692943460	72440	79.22	9680	9700	9460	12540	6760	9650	9565.76	3.21	0	-3341	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2333	34.46	2.31	12	0.30	280.00	4171.00	15900	20230822	-39.31	5930	20230106	62.73	15900	-39.31	20230822	5930	62.73	20230106	15900	-39.31	20230822	5930	62.73	20230106	3.24	N	060590	500	120 억		775478	N	N	1	N	00	N
115	20231208	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-10	5	-0.10	671842520	70254	76.83	9680	9700	9460	12540	6760	9650	9563.05	3.21	0	-3618	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2331	34.43	2.31	12	0.29	280.00	4171.00	15900	20230822	-39.37	5930	20230106	62.56	15900	-39.37	20230822	5930	62.56	20230106	15900	-39.37	20230822	5930	62.56	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
116	20231208	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-100	5	-1.04	529995180	55546	60.74	9680	9700	9460	12540	6760	9650	9541.55	3.21	0	-4456	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2309	34.11	2.29	12	0.23	280.00	4171.00	15900	20230822	-39.94	5930	20230106	61.05	15900	-39.94	20230822	5930	61.05	20230106	15900	-39.94	20230822	5930	61.05	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
117	20231208	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-120	5	-1.24	507983000	53242	58.22	9680	9700	9460	12540	6760	9650	9541.02	3.21	0	-4835	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2304	34.04	2.28	12	0.22	280.00	4171.00	15900	20230822	-40.06	5930	20230106	60.71	15900	-40.06	20230822	5930	60.71	20230106	15900	-40.06	20230822	5930	60.71	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
118	20231208	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-120	5	-1.24	416597080	43638	47.72	9680	9700	9460	12540	6760	9650	9546.66	3.21	0	-3086	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2304	34.04	2.28	12	0.18	280.00	4171.00	15900	20230822	-40.06	5930	20230106	60.71	15900	-40.06	20230822	5930	60.71	20230106	15900	-40.06	20230822	5930	60.71	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
119	20231208	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-110	5	-1.14	367566750	38495	42.10	9680	9700	9460	12540	6760	9650	9548.43	3.21	0	-3204	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2307	34.07	2.29	12	0.16	280.00	4171.00	15900	20230822	-40.00	5930	20230106	60.88	15900	-40.00	20230822	5930	60.88	20230106	15900	-40.00	20230822	5930	60.88	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
120	20231208	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-90	5	-0.93	265659190	27843	30.45	9680	9700	9460	12540	6760	9650	9541.33	3.21	0	1429	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2312	34.14	2.29	12	0.12	280.00	4171.00	15900	20230822	-39.87	5930	20230106	61.21	15900	-39.87	20230822	5930	61.21	20230106	15900	-39.87	20230822	5930	61.21	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
121	20231208	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-20	5	-0.21	14757490	1527	1.67	9680	9700	9630	12540	6760	9650	9664.37	3.21	0	-1295	10050	9850	9680	9480	9310	9950	9580	121	2890	500	6170	10	1	24181020	2329	34.39	2.31	12	0.01	280.00	4171.00	15900	20230822	-39.43	5930	20230106	62.39	15900	-39.43	20230822	5930	62.39	20230106	15900	-39.43	20230822	5930	62.39	20230106	3.24	N	060590	500	120 억		775478	N	N	0	N	00	N
122	20231207	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	40	2	0.42	882831760	90973	121.46	9510	9880	9510	12490	6730	9610	9704.35	3.21	0	396	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2333	34.46	2.31	12	0.38	280.00	4171.00	15900	20230822	-39.31	5930	20230106	62.73	15900	-39.31	20230822	5930	62.73	20230106	15900	-39.31	20230822	5930	62.73	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
123	20231207	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	10	2	0.10	828296680	85311	113.90	9510	9880	9510	12490	6730	9610	9709.15	3.21	0	1867	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2326	34.36	2.31	12	0.35	280.00	4171.00	15900	20230822	-39.50	5930	20230106	62.23	15900	-39.50	20230822	5930	62.23	20230106	15900	-39.50	20230822	5930	62.23	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
124	20231207	140513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	40	2	0.42	751184900	77292	103.19	9510	9880	9510	12490	6730	9610	9718.81	3.21	0	2800	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2333	34.46	2.31	12	0.32	280.00	4171.00	15900	20230822	-39.31	5930	20230106	62.73	15900	-39.31	20230822	5930	62.73	20230106	15900	-39.31	20230822	5930	62.73	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
125	20231207	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	50	2	0.52	634425180	65201	87.05	9510	9880	9510	12490	6730	9610	9730.32	3.21	0	1279	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2336	34.50	2.32	12	0.27	280.00	4171.00	15900	20230822	-39.25	5930	20230106	62.90	15900	-39.25	20230822	5930	62.90	20230106	15900	-39.25	20230822	5930	62.90	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
126	20231207	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	40	2	0.42	592397890	60841	81.23	9510	9880	9510	12490	6730	9610	9736.84	3.21	0	1500	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2333	34.46	2.31	12	0.25	280.00	4171.00	15900	20230822	-39.31	5930	20230106	62.73	15900	-39.31	20230822	5930	62.73	20230106	15900	-39.31	20230822	5930	62.73	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
127	20231207	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	110	2	1.14	531721290	54565	72.85	9510	9880	9510	12490	6730	9610	9744.76	3.21	0	700	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2350	34.71	2.33	12	0.23	280.00	4171.00	15900	20230822	-38.87	5930	20230106	63.91	15900	-38.87	20230822	5930	63.91	20230106	15900	-38.87	20230822	5930	63.91	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
128	20231207	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	160	2	1.66	415371450	42575	56.84	9510	9880	9510	12490	6730	9610	9756.26	3.21	0	4954	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2362	34.89	2.34	12	0.18	280.00	4171.00	15900	20230822	-38.55	5930	20230106	64.76	15900	-38.55	20230822	5930	64.76	20230106	15900	-38.55	20230822	5930	64.76	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
129	20231207	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-60	5	-0.62	11586810	1218	1.63	9510	9550	9510	12490	6730	9610	9512.18	3.21	0	90	9843	9726	9593	9476	9343	9660	9410	121	2880	500	6150	10	1	24181020	2309	34.11	2.29	12	0.01	280.00	4171.00	15900	20230822	-39.94	5930	20230106	61.05	15900	-39.94	20230822	5930	61.05	20230106	15900	-39.94	20230822	5930	61.05	20230106	3.26	N	060590	500	120 억		775557	N	N	0	N	00	N
130	20231206	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-20	5	-0.21	698140620	73042	96.59	9700	9710	9460	12510	6750	9630	9558.07	3.25	0	-11428	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2324	34.32	2.30	12	0.30	280.00	4171.00	15900	20230822	-39.56	5930	20230106	62.06	15900	-39.56	20230822	5930	62.06	20230106	15900	-39.56	20230822	5930	62.06	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
131	20231206	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-50	5	-0.52	615011160	64381	85.14	9700	9710	9460	12510	6750	9630	9552.68	3.25	0	-10652	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2317	34.21	2.30	12	0.27	280.00	4171.00	15900	20230822	-39.75	5930	20230106	61.55	15900	-39.75	20230822	5930	61.55	20230106	15900	-39.75	20230822	5930	61.55	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
132	20231206	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-30	5	-0.31	552227530	57816	76.46	9700	9710	9460	12510	6750	9630	9551.47	3.25	0	-12023	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2321	34.29	2.30	12	0.24	280.00	4171.00	15900	20230822	-39.62	5930	20230106	61.89	15900	-39.62	20230822	5930	61.89	20230106	15900	-39.62	20230822	5930	61.89	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
133	20231206	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-20	5	-0.21	524411320	54921	72.63	9700	9710	9460	12510	6750	9630	9548.47	3.25	0	-11854	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2324	34.32	2.30	12	0.23	280.00	4171.00	15900	20230822	-39.56	5930	20230106	62.06	15900	-39.56	20230822	5930	62.06	20230106	15900	-39.56	20230822	5930	62.06	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
134	20231206	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	20	2	0.21	509958000	53416	70.64	9700	9710	9460	12510	6750	9630	9546.91	3.25	0	-11962	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2333	34.46	2.31	12	0.22	280.00	4171.00	15900	20230822	-39.31	5930	20230106	62.73	15900	-39.31	20230822	5930	62.73	20230106	15900	-39.31	20230822	5930	62.73	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
135	20231206	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-130	5	-1.35	350925060	36800	48.67	9700	9710	9460	12510	6750	9630	9536.01	3.25	0	-16057	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2297	33.93	2.28	12	0.15	280.00	4171.00	15900	20230822	-40.25	5930	20230106	60.20	15900	-40.25	20230822	5930	60.20	20230106	15900	-40.25	20230822	5930	60.20	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
136	20231206	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-150	5	-1.56	177023790	18480	24.44	9700	9710	9470	12510	6750	9630	9579.21	3.25	0	-10877	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2292	33.86	2.27	12	0.08	280.00	4171.00	15900	20230822	-40.38	5930	20230106	59.87	15900	-40.38	20230822	5930	59.87	20230106	15900	-40.38	20230822	5930	59.87	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
137	20231206	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	70	2	0.73	17652890	1820	2.41	9700	9710	9670	12510	6750	9630	9699.39	3.25	0	-869	9883	9756	9603	9476	9323	9820	9540	121	2880	500	6160	10	1	24181020	2346	34.64	2.33	12	0.01	280.00	4171.00	15900	20230822	-38.99	5930	20230106	63.58	15900	-38.99	20230822	5930	63.58	20230106	15900	-38.99	20230822	5930	63.58	20230106	3.31	N	060590	500	120 억		786871	N	N	0	N	00	N
138	20231205	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	130	2	1.37	708899060	73734	89.86	9450	9730	9450	12350	6650	9500	9614.26	3.23	0	4774	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2329	34.39	2.31	12	0.30	280.00	4171.00	15900	20230822	-39.43	5930	20230106	62.39	15900	-39.43	20230822	5930	62.39	20230106	15900	-39.43	20230822	5930	62.39	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
139	20231205	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	70	2	0.74	630596820	65569	79.91	9450	9730	9450	12350	6650	9500	9617.30	3.23	0	4750	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2314	34.18	2.29	12	0.27	280.00	4171.00	15900	20230822	-39.81	5930	20230106	61.38	15900	-39.81	20230822	5930	61.38	20230106	15900	-39.81	20230822	5930	61.38	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
140	20231205	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	140	2	1.47	460941060	47874	58.35	9450	9730	9450	12350	6650	9500	9628.21	3.23	0	6726	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2331	34.43	2.31	12	0.20	280.00	4171.00	15900	20230822	-39.37	5930	20230106	62.56	15900	-39.37	20230822	5930	62.56	20230106	15900	-39.37	20230822	5930	62.56	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
141	20231205	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	160	2	1.68	334481200	34800	42.41	9450	9690	9450	12350	6650	9500	9611.53	3.23	0	6373	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2336	34.50	2.32	12	0.14	280.00	4171.00	15900	20230822	-39.25	5930	20230106	62.90	15900	-39.25	20230822	5930	62.90	20230106	15900	-39.25	20230822	5930	62.90	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
142	20231205	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	130	2	1.37	289778240	30172	36.77	9450	9690	9450	12350	6650	9500	9604.21	3.23	0	6889	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2329	34.39	2.31	12	0.12	280.00	4171.00	15900	20230822	-39.43	5930	20230106	62.39	15900	-39.43	20230822	5930	62.39	20230106	15900	-39.43	20230822	5930	62.39	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
143	20231205	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	190	2	2.00	272619700	28392	34.60	9450	9690	9450	12350	6650	9500	9601.99	3.23	0	6945	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2343	34.61	2.32	12	0.12	280.00	4171.00	15900	20230822	-39.06	5930	20230106	63.41	15900	-39.06	20230822	5930	63.41	20230106	15900	-39.06	20230822	5930	63.41	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
144	20231205	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	110	2	1.16	195609950	20409	24.87	9450	9660	9450	12350	6650	9500	9584.49	3.23	0	6126	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2324	34.32	2.30	12	0.08	280.00	4171.00	15900	20230822	-39.56	5930	20230106	62.06	15900	-39.56	20230822	5930	62.06	20230106	15900	-39.56	20230822	5930	62.06	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
145	20231205	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	10	2	0.11	4935200	522	0.64	9450	9510	9450	12350	6650	9500	9454.41	3.23	0	-20	9740	9620	9470	9350	9200	9635	9365	121	2850	500	6080	10	1	24181020	2300	33.96	2.28	12	0.00	280.00	4171.00	15900	20230822	-40.19	5930	20230106	60.37	15900	-40.19	20230822	5930	60.37	20230106	15900	-40.19	20230822	5930	60.37	20230106	3.29	N	060590	500	120 억		782100	N	N	0	N	00	N
146	20231204	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	776060090	82018	131.14	9500	9590	9320	12400	6680	9540	9462.07	3.18	0	11935	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2297	33.93	2.28	12	0.34	280.00	4171.00	15900	20230822	-40.25	5930	20230106	60.20	15900	-40.25	20230822	5930	60.20	20230106	15900	-40.25	20230822	5930	60.20	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
147	20231204	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	50	2	0.52	617704760	65388	104.55	9500	9590	9320	12400	6680	9540	9446.76	3.18	0	8360	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2319	34.25	2.30	12	0.27	280.00	4171.00	15900	20230822	-39.69	5930	20230106	61.72	15900	-39.69	20230822	5930	61.72	20230106	15900	-39.69	20230822	5930	61.72	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
148	20231204	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	520020360	55145	88.17	9500	9560	9320	12400	6680	9540	9430.05	3.18	0	7616	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2307	34.07	2.29	12	0.23	280.00	4171.00	15900	20230822	-40.00	5930	20230106	60.88	15900	-40.00	20230822	5930	60.88	20230106	15900	-40.00	20230822	5930	60.88	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
149	20231204	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	424786790	45152	72.19	9500	9560	9320	12400	6680	9540	9407.93	3.18	0	7926	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2297	33.93	2.28	12	0.19	280.00	4171.00	15900	20230822	-40.25	5930	20230106	60.20	15900	-40.25	20230822	5930	60.20	20230106	15900	-40.25	20230822	5930	60.20	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
150	20231204	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-120	5	-1.26	321635820	34279	54.81	9500	9540	9320	12400	6680	9540	9382.88	3.18	0	-293	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2278	33.64	2.26	12	0.14	280.00	4171.00	15900	20230822	-40.75	5930	20230106	58.85	15900	-40.75	20230822	5930	58.85	20230106	15900	-40.75	20230822	5930	58.85	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
151	20231204	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-130	5	-1.36	307464850	32773	52.40	9500	9540	9320	12400	6680	9540	9381.65	3.18	0	-382	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2275	33.61	2.26	12	0.14	280.00	4171.00	15900	20230822	-40.82	5930	20230106	58.68	15900	-40.82	20230822	5930	58.68	20230106	15900	-40.82	20230822	5930	58.68	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
152	20231204	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-180	5	-1.89	245574920	26154	41.82	9500	9540	9320	12400	6680	9540	9389.57	3.18	0	1183	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2263	33.43	2.24	12	0.11	280.00	4171.00	15900	20230822	-41.13	5930	20230106	57.84	15900	-41.13	20230822	5930	57.84	20230106	15900	-41.13	20230822	5930	57.84	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
153	20231204	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-100	5	-1.05	10465450	1106	1.77	9500	9540	9420	12400	6680	9540	9462.43	3.18	0	-503	9793	9666	9503	9376	9213	9730	9440	121	2860	500	6100	10	1	24181020	2283	33.71	2.26	12	0.00	280.00	4171.00	15900	20230822	-40.63	5930	20230106	59.19	15900	-40.63	20230822	5930	59.19	20230106	15900	-40.63	20230822	5930	59.19	20230106	3.29	N	060590	500	120 억		770165	N	N	0	N	00	N
154	20231201	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-30	5	-0.31	590936710	62493	52.41	9460	9630	9340	12440	6700	9570	9455.83	3.22	0	-7382	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2307	34.07	2.29	12	0.26	280.00	4171.00	15900	20230822	-40.00	5930	20230106	60.88	15900	-40.00	20230822	5930	60.88	20230106	15900	-40.00	20230822	5930	60.88	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
155	20231201	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-30	5	-0.31	500307680	52983	44.44	9460	9630	9340	12440	6700	9570	9442.80	3.22	0	-4091	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2307	34.07	2.29	12	0.22	280.00	4171.00	15900	20230822	-40.00	5930	20230106	60.88	15900	-40.00	20230822	5930	60.88	20230106	15900	-40.00	20230822	5930	60.88	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
156	20231201	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-90	5	-0.94	405646690	43024	36.08	9460	9630	9340	12440	6700	9570	9428.38	3.22	0	-3769	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2292	33.86	2.27	12	0.18	280.00	4171.00	15900	20230822	-40.38	5930	20230106	59.87	15900	-40.38	20230822	5930	59.87	20230106	15900	-40.38	20230822	5930	59.87	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
157	20231201	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-110	5	-1.15	381678110	40492	33.96	9460	9630	9340	12440	6700	9570	9426.01	3.22	0	-3272	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2288	33.79	2.27	12	0.17	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
158	20231201	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-80	5	-0.84	358874710	38080	31.94	9460	9630	9340	12440	6700	9570	9424.23	3.22	0	-3170	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2295	33.89	2.28	12	0.16	280.00	4171.00	15900	20230822	-40.31	5930	20230106	60.03	15900	-40.31	20230822	5930	60.03	20230106	15900	-40.31	20230822	5930	60.03	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
159	20231201	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-150	5	-1.57	313596570	33289	27.92	9460	9630	9340	12440	6700	9570	9420.43	3.22	0	-4059	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2278	33.64	2.26	12	0.14	280.00	4171.00	15900	20230822	-40.75	5930	20230106	58.85	15900	-40.75	20230822	5930	58.85	20230106	15900	-40.75	20230822	5930	58.85	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
160	20231201	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-170	5	-1.78	236766720	25157	21.10	9460	9630	9340	12440	6700	9570	9411.56	3.22	0	-3996	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2273	33.57	2.25	12	0.10	280.00	4171.00	15900	20230822	-40.88	5930	20230106	58.52	15900	-40.88	20230822	5930	58.52	20230106	15900	-40.88	20230822	5930	58.52	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N
161	20231201	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-50	5	-0.52	10687080	1127	0.95	9460	9630	9450	12440	6700	9570	9482.77	3.22	0	40	9943	9756	9613	9426	9283	9850	9520	121	2870	500	6120	10	1	24181020	2302	34.00	2.28	12	0.00	280.00	4171.00	15900	20230822	-40.13	5930	20230106	60.54	15900	-40.13	20230822	5930	60.54	20230106	15900	-40.13	20230822	5930	60.54	20230106	3.35	N	060590	500	120 억		777547	N	N	1	N	00	N