KissMeData/100700/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	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
3	20231229	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
4	20231229	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
5	20231229	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
6	20231229	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
7	20231229	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
8	20231229	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
9	20231229	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	5	2	0.18	95506885	33469	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	-298	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
10	20231228	160746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	5	2	0.18	95498305	33466	60.24	2865	2865	2845	3710	2000	2855	2853.59	0.94	0	-298	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
11	20231228	150753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	5	2	0.18	85890765	30105	54.19	2865	2865	2845	3710	2000	2855	2853.04	0.94	0	-826	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.07	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
12	20231228	140745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	5	2	0.18	43300935	15157	27.28	2865	2865	2850	3710	2000	2855	2856.83	0.94	0	-245	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.03	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
13	20231228	130746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	5	2	0.18	36365285	12728	22.91	2865	2865	2850	3710	2000	2855	2857.11	0.94	0	-334	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.03	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
14	20231228	120748	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	5	2	0.18	25210660	8817	15.87	2865	2865	2850	3710	2000	2855	2859.32	0.94	0	-571	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
15	20231228	110749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	0	3	0.00	21572835	7546	13.58	2865	2865	2850	3710	2000	2855	2858.84	0.94	0	-521	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
16	20231228	100745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	0	3	0.00	16031055	5605	10.09	2865	2865	2855	3710	2000	2855	2860.13	0.94	0	-466	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.01	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
17	20231228	090746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	0	3	0.00	2649245	925	1.66	2865	2865	2855	3710	2000	2855	2864.05	0.94	0	-405	2931	2892	2866	2827	2801	2912	2847	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.00	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.33	N	100700	100	43 억		410120	N	N	0	N	00	N
18	20231227	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	159242145	55486	180.55	2840	2905	2840	3715	2005	2860	2869.95	0.93	0	2206	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.13	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
19	20231227	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	147981045	51536	167.70	2840	2905	2840	3715	2005	2860	2871.41	0.93	0	2353	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.12	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3250	-12.31	20230203	2430	17.28	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
20	20231227	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	136708720	47579	154.82	2840	2905	2840	3715	2005	2860	2873.30	0.93	0	3393	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.11	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
21	20231227	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	122377220	42565	138.51	2840	2905	2840	3715	2005	2860	2875.07	0.93	0	6192	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.10	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
22	20231227	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	121397935	42222	137.39	2840	2905	2840	3715	2005	2860	2875.23	0.93	0	6202	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.10	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
23	20231227	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	5	2	0.17	113310855	39394	128.19	2840	2905	2840	3715	2005	2860	2876.35	0.93	0	6202	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.09	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
24	20231227	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	98408710	34179	111.22	2840	2905	2840	3715	2005	2860	2879.22	0.93	0	4816	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
25	20231227	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	22257295	7790	25.35	2840	2865	2840	3715	2005	2860	2857.16	0.93	0	1492	2890	2875	2855	2840	2820	2882	2847	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.34	N	100700	100	43 억		407914	N	N	0	N	00	N
26	20231226	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-5	5	-0.17	86294275	30221	50.26	2850	2870	2835	3720	2010	2865	2855.44	0.93	-544	-130	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1253	12.02	1.01	12	0.07	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
27	20231226	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-10	5	-0.35	76783530	26895	44.73	2850	2870	2835	3720	2010	2865	2854.94	0.93	-544	254	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1250	12.00	1.01	12	0.06	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
28	20231226	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	0	3	0.00	59441545	20823	34.63	2850	2870	2835	3720	2010	2865	2854.61	0.93	-544	246	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1255	12.04	1.01	12	0.05	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
29	20231226	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	0	3	0.00	48046585	16844	28.01	2850	2870	2835	3720	2010	2865	2852.45	0.93	-544	1363	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1255	12.04	1.01	12	0.04	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
30	20231226	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	5	2	0.17	36098115	12660	21.06	2850	2870	2835	3720	2010	2865	2851.35	0.93	-544	1368	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1257	12.06	1.01	12	0.03	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
31	20231226	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-5	5	-0.17	31855975	11180	18.59	2850	2865	2835	3720	2010	2865	2849.37	0.93	-544	935	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1253	12.02	1.01	12	0.03	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
32	20231226	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	23358820	8207	13.65	2850	2860	2835	3720	2010	2865	2846.21	0.93	-544	931	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3250	-12.31	20230203	2430	17.28	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
33	20231226	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	1420750	498	0.83	2850	2860	2850	3720	2010	2865	2852.91	0.93	-544	-3	2915	2890	2850	2825	2785	2902	2837	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.00	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3250	-12.31	20230203	2430	17.28	20230727	1.32	N	100700	100	43 억		408118	N	N	0	N	00	N
34	20231222	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	60	2	2.14	168062040	58999	46.94	2810	2875	2810	3645	1965	2805	2848.63	0.93	-235	2602	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1255	12.04	1.01	12	0.13	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
35	20231222	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	50	2	1.78	154865355	54370	43.26	2810	2875	2810	3645	1965	2805	2848.44	0.93	-235	1284	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1250	12.00	1.01	12	0.12	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
36	20231222	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	55	2	1.96	117839345	41317	32.87	2810	2875	2810	3645	1965	2805	2852.19	0.93	-235	1204	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1253	12.02	1.01	12	0.09	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
37	20231222	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	55	2	1.96	110491250	38746	30.83	2810	2875	2810	3645	1965	2805	2851.80	0.93	-235	1061	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1253	12.02	1.01	12	0.09	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
38	20231222	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	55	2	1.96	105568780	37025	29.46	2810	2875	2810	3645	1965	2805	2851.41	0.93	-235	390	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
39	20231222	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	45	2	1.60	60190610	21187	16.86	2810	2855	2810	3645	1965	2805	2841.09	0.93	-235	1512	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1248	11.97	1.01	12	0.05	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3250	-12.31	20230203	2430	17.28	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
40	20231222	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	40	2	1.43	47615285	16768	13.34	2810	2855	2810	3645	1965	2805	2839.86	0.93	-235	174	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1246	11.95	1.00	12	0.04	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	3250	-12.46	20230203	2430	17.08	20230727	3250	-12.46	20230203	2430	17.08	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
41	20231222	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	25	2	0.89	5214185	1851	1.47	2810	2830	2810	3645	1965	2805	2817.64	0.93	-235	106	2968	2886	2808	2726	2648	2847	2687	44	840	100	2010	5	1	43800000	1240	11.89	1.00	12	0.00	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	3250	-12.92	20230203	2430	16.46	20230727	3250	-12.92	20230203	2430	16.46	20230727	1.32	N	100700	100	43 억		406059	N	N	0	N	00	N
42	20231221	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-85	5	-2.94	355443265	125688	503.44	2890	2890	2730	3755	2025	2890	2828.40	0.93	-2120	-2618	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1229	11.79	0.99	12	0.29	238.00	2832.00	3250	20230203	-13.69	2430	20230727	15.43	3250	-13.69	20230203	2430	15.43	20230727	3250	-13.69	20230203	2430	15.43	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
43	20231221	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-100	5	-3.46	289433735	102211	409.40	2890	2890	2730	3755	2025	2890	2831.73	0.93	-2120	3021	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1222	11.72	0.99	12	0.23	238.00	2832.00	3250	20230203	-14.15	2430	20230727	14.81	3250	-14.15	20230203	2430	14.81	20230727	3250	-14.15	20230203	2430	14.81	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
44	20231221	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-15	5	-0.52	73230400	25509	102.17	2890	2890	2860	3755	2025	2890	2870.77	0.93	-2120	2084	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1259	12.08	1.02	12	0.06	238.00	2832.00	3250	20230203	-11.54	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3250	-11.54	20230203	2430	18.31	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
45	20231221	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-20	5	-0.69	72281985	25179	100.85	2890	2890	2860	3755	2025	2890	2870.73	0.93	-2120	2135	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1257	12.06	1.01	12	0.06	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
46	20231221	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-20	5	-0.69	69624045	24253	97.14	2890	2890	2860	3755	2025	2890	2870.74	0.93	-2120	2105	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1257	12.06	1.01	12	0.06	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
47	20231221	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-30	5	-1.04	66953020	23322	93.42	2890	2890	2860	3755	2025	2890	2870.81	0.93	-2120	1818	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1253	12.02	1.01	12	0.05	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
48	20231221	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-20	5	-0.69	34453135	11988	48.02	2890	2890	2870	3755	2025	2890	2873.97	0.93	-2120	1509	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1257	12.06	1.01	12	0.03	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
49	20231221	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-15	5	-0.52	4247055	1475	5.91	2890	2890	2870	3755	2025	2890	2879.36	0.93	-2120	449	2910	2900	2885	2875	2860	2905	2880	44	865	100	2080	5	1	43800000	1259	12.08	1.02	12	0.00	238.00	2832.00	3250	20230203	-11.54	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3250	-11.54	20230203	2430	18.31	20230727	1.33	N	100700	100	43 억		408915	N	N	0	N	00	N
50	20231220	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	71951130	24936	137.62	2885	2895	2870	3740	2020	2880	2885.43	0.92	0	5745	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.06	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3250	-11.08	20230203	2430	18.93	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
51	20231220	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	5	2	0.17	67931300	23545	129.95	2885	2895	2870	3740	2020	2880	2885.17	0.92	0	5492	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1264	12.12	1.02	12	0.05	238.00	2832.00	3250	20230203	-11.23	2430	20230727	18.72	3250	-11.23	20230203	2430	18.72	20230727	3250	-11.23	20230203	2430	18.72	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
52	20231220	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	0	3	0.00	59480330	20616	113.78	2885	2895	2870	3740	2020	2880	2885.15	0.92	0	5067	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1261	12.10	1.02	12	0.05	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3250	-11.38	20230203	2430	18.52	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
53	20231220	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	5	2	0.17	46313560	16053	88.60	2885	2895	2870	3740	2020	2880	2885.04	0.92	0	3781	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1264	12.12	1.02	12	0.04	238.00	2832.00	3250	20230203	-11.23	2430	20230727	18.72	3250	-11.23	20230203	2430	18.72	20230727	3250	-11.23	20230203	2430	18.72	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
54	20231220	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	42470560	14721	81.25	2885	2895	2870	3740	2020	2880	2885.03	0.92	0	3431	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.03	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3250	-11.08	20230203	2430	18.93	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
55	20231220	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	30933020	10725	59.19	2885	2890	2870	3740	2020	2880	2884.20	0.92	0	2214	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.02	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3250	-11.08	20230203	2430	18.93	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
56	20231220	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	20540045	7123	39.31	2885	2890	2870	3740	2020	2880	2883.62	0.92	0	1337	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.02	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3250	-11.08	20230203	2430	18.93	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
57	20231220	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	285630	99	0.55	2885	2890	2885	3740	2020	2880	2885.15	0.92	0	46	2900	2890	2880	2870	2860	2895	2875	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.00	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3250	-11.08	20230203	2430	18.93	20230727	1.34	N	100700	100	43 억		404230	N	N	0	N	00	N
58	20231219	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	10	2	0.35	51752160	17994	39.88	2875	2890	2870	3730	2010	2870	2876.05	0.92	-523	2523	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1261	12.10	1.02	12	0.04	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3250	-11.38	20230203	2430	18.52	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
59	20231219	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	0	3	0.00	46743380	16253	36.02	2875	2890	2870	3730	2010	2870	2875.98	0.92	-523	2503	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1257	12.06	1.01	12	0.04	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
60	20231219	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	5	2	0.17	43139775	14998	33.24	2875	2890	2870	3730	2010	2870	2876.37	0.92	-523	2393	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1259	12.08	1.02	12	0.03	238.00	2832.00	3250	20230203	-11.54	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3250	-11.54	20230203	2430	18.31	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
61	20231219	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	10	2	0.35	31234520	10861	24.07	2875	2890	2870	3730	2010	2870	2875.84	0.92	-523	1273	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1261	12.10	1.02	12	0.02	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3250	-11.38	20230203	2430	18.52	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
62	20231219	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	10	2	0.35	24224685	8429	18.68	2875	2885	2870	3730	2010	2870	2873.97	0.92	-523	1115	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1261	12.10	1.02	12	0.02	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3250	-11.38	20230203	2430	18.52	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
63	20231219	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	0	3	0.00	17005865	5914	13.11	2875	2885	2870	3730	2010	2870	2875.53	0.92	-523	350	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1257	12.06	1.01	12	0.01	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
64	20231219	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	10	2	0.35	7409325	2577	5.71	2875	2885	2870	3730	2010	2870	2875.17	0.92	-523	351	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1261	12.10	1.02	12	0.01	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3250	-11.38	20230203	2430	18.52	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
65	20231219	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	10	2	0.35	1300175	452	1.00	2875	2880	2875	3730	2010	2870	2876.49	0.92	-523	289	2913	2891	2868	2846	2823	2880	2835	44	860	100	2060	5	1	43800000	1261	12.10	1.02	12	0.00	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3250	-11.38	20230203	2430	18.52	20230727	1.36	N	100700	100	43 억		401707	N	N	0	N	00	N
66	20231218	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-5	5	-0.17	129268820	45123	176.34	2880	2890	2845	3735	2015	2875	2864.81	0.90	-845	7098	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1257	12.06	1.01	12	0.10	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
67	20231218	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-10	5	-0.35	118666880	41418	161.86	2880	2890	2845	3735	2015	2875	2865.10	0.90	-845	7067	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1255	12.04	1.01	12	0.09	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
68	20231218	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	0	3	0.00	93968825	32811	128.23	2880	2890	2845	3735	2015	2875	2863.94	0.90	-845	4291	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1259	12.08	1.02	12	0.07	238.00	2832.00	3250	20230203	-11.54	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3250	-11.54	20230203	2430	18.31	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
69	20231218	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-5	5	-0.17	67241830	23503	91.85	2880	2890	2845	3735	2015	2875	2860.99	0.90	-845	3480	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1257	12.06	1.01	12	0.05	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
70	20231218	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-10	5	-0.35	56853170	19874	77.67	2880	2890	2845	3735	2015	2875	2860.68	0.90	-845	3481	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1255	12.04	1.01	12	0.05	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
71	20231218	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-25	5	-0.87	51106430	17866	69.82	2880	2890	2845	3735	2015	2875	2860.54	0.90	-845	3508	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1248	11.97	1.01	12	0.04	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3250	-12.31	20230203	2430	17.28	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
72	20231218	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-20	5	-0.70	45054725	15747	61.54	2880	2890	2845	3735	2015	2875	2861.16	0.90	-845	3219	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1250	12.00	1.01	12	0.04	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
73	20231218	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-10	5	-0.35	4039405	1405	5.49	2880	2880	2865	3735	2015	2875	2875.02	0.90	-845	198	2901	2887	2866	2852	2831	2895	2860	44	860	100	2070	5	1	43800000	1255	12.04	1.01	12	0.00	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.37	N	100700	100	43 억		395132	N	N	0	N	00	N
74	20231215	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	15	2	0.52	73216025	25588	66.72	2850	2880	2845	3715	2005	2860	2861.07	0.90	0	646	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1259	12.08	1.02	12	0.06	238.00	2832.00	3380	20221213	-14.94	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3250	-11.54	20230203	2430	18.31	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
75	20231215	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	10	2	0.35	66282980	23176	60.43	2850	2880	2845	3715	2005	2860	2859.98	0.90	0	517	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1257	12.06	1.01	12	0.05	238.00	2832.00	3380	20221213	-15.09	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
76	20231215	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	55888720	19548	50.97	2850	2880	2845	3715	2005	2860	2859.05	0.90	0	-162	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.04	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
77	20231215	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	5	2	0.17	48428695	16938	44.17	2850	2880	2845	3715	2005	2860	2859.17	0.90	0	-498	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.04	238.00	2832.00	3380	20221213	-15.24	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3250	-11.85	20230203	2430	17.90	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
78	20231215	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	10	2	0.35	41780315	14619	38.12	2850	2875	2845	3715	2005	2860	2857.95	0.90	0	-257	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1257	12.06	1.01	12	0.03	238.00	2832.00	3380	20221213	-15.09	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3250	-11.69	20230203	2430	18.11	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
79	20231215	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	21368750	7482	19.51	2850	2870	2850	3715	2005	2860	2856.02	0.90	0	-507	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.02	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
80	20231215	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	10552585	3690	9.62	2850	2870	2850	3715	2005	2860	2859.78	0.90	0	-391	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.01	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
81	20231215	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	1049550	368	0.96	2850	2860	2850	3715	2005	2860	2852.04	0.90	0	0	2893	2876	2863	2846	2833	2875	2845	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.00	238.00	2832.00	3380	20221213	-15.68	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3250	-12.31	20230203	2430	17.28	20230727	1.39	N	100700	100	43 억		395331	N	N	0	N	00	N
82	20231214	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	109625790	38349	69.96	2860	2880	2850	3715	2005	2860	2858.63	0.91	0	-1779	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.09	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
83	20231214	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	102569720	35879	65.45	2860	2880	2850	3715	2005	2860	2858.77	0.91	0	-1836	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.08	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
84	20231214	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	76872190	26892	49.06	2860	2880	2850	3715	2005	2860	2858.55	0.91	0	-516	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.06	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3250	-12.00	20230203	2430	17.70	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
85	20231214	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	57939315	20274	36.98	2860	2880	2850	3715	2005	2860	2857.81	0.91	0	-287	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.05	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
86	20231214	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	51915885	18162	33.13	2860	2880	2850	3715	2005	2860	2858.49	0.91	0	98	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.04	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
87	20231214	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	40308565	14090	25.70	2860	2880	2850	3715	2005	2860	2860.79	0.91	0	779	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.03	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
88	20231214	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	33839240	11824	21.57	2860	2880	2855	3715	2005	2860	2861.91	0.91	0	1865	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.03	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3250	-12.15	20230203	2430	17.49	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
89	20231214	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	15	2	0.52	6560080	2290	4.18	2860	2875	2860	3715	2005	2860	2864.66	0.91	0	1443	2896	2877	2861	2842	2826	2870	2835	44	855	100	2050	5	1	43800000	1259	12.08	1.02	12	0.01	238.00	2832.00	3380	20221213	-14.94	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3250	-11.54	20230203	2430	18.31	20230727	1.40	N	100700	100	43 억		397110	N	N	0	N	00	N
90	20231213	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-20	5	-0.69	156192280	54672	158.16	2865	2880	2845	3740	2020	2880	2856.90	0.91	0	-156	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1253	12.02	1.01	12	0.12	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
91	20231213	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-25	5	-0.87	145535795	50934	147.34	2865	2880	2845	3740	2020	2880	2857.34	0.91	0	-278	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1250	12.00	1.01	12	0.12	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
92	20231213	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-15	5	-0.52	104956995	36705	106.18	2865	2880	2850	3740	2020	2880	2859.47	0.91	0	1470	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1255	12.04	1.01	12	0.08	238.00	2832.00	3380	20221213	-15.24	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3380	-15.24	20221213	2430	17.90	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
93	20231213	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-20	5	-0.69	102258730	35762	103.45	2865	2880	2850	3740	2020	2880	2859.42	0.91	0	1374	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
94	20231213	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-25	5	-0.87	93870115	32825	94.96	2865	2880	2850	3740	2020	2880	2859.71	0.91	0	1236	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1250	12.00	1.01	12	0.07	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
95	20231213	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-20	5	-0.69	82368230	28805	83.33	2865	2880	2850	3740	2020	2880	2859.51	0.91	0	981	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1253	12.02	1.01	12	0.07	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
96	20231213	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-5	5	-0.17	48861875	17077	49.40	2865	2880	2850	3740	2020	2880	2861.27	0.91	0	1672	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1259	12.08	1.02	12	0.04	238.00	2832.00	3380	20221213	-14.94	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3380	-14.94	20221213	2430	18.31	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
97	20231213	090724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-20	5	-0.69	5200965	1817	5.26	2865	2880	2855	3740	2020	2880	2862.39	0.91	0	617	2946	2912	2891	2857	2836	2902	2847	44	860	100	2070	5	1	43800000	1253	12.02	1.01	12	0.00	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.41	N	100700	100	43 억		397269	N	N	0	N	00	N
98	20231212	160659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	-25	5	-0.86	99663465	34474	66.85	2905	2925	2870	3775	2035	2905	2890.97	0.92	0	-5171	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1261	12.10	1.02	12	0.08	238.00	2832.00	3380	20221213	-14.79	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3380	-14.79	20221213	2430	18.52	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
99	20231212	150707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	-20	5	-0.69	86494030	29905	57.99	2905	2925	2870	3775	2035	2905	2892.29	0.92	0	-5047	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1264	12.12	1.02	12	0.07	238.00	2832.00	3380	20221213	-14.64	2430	20230727	18.72	3250	-11.23	20230203	2430	18.72	20230727	3380	-14.64	20221213	2430	18.72	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
100	20231212	140630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	-15	5	-0.52	72221910	24960	48.40	2905	2925	2870	3775	2035	2905	2893.51	0.92	0	-4847	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1266	12.14	1.02	12	0.06	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
101	20231212	130630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	-15	5	-0.52	65133025	22505	43.64	2905	2925	2870	3775	2035	2905	2894.16	0.92	0	-5188	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1266	12.14	1.02	12	0.05	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
102	20231212	120624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	-10	5	-0.34	47425515	16370	31.74	2905	2925	2870	3775	2035	2905	2897.10	0.92	0	-2769	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1268	12.16	1.02	12	0.04	238.00	2832.00	3380	20221213	-14.35	2430	20230727	19.14	3250	-10.92	20230203	2430	19.14	20230727	3380	-14.35	20221213	2430	19.14	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
103	20231212	110635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	-20	5	-0.69	25412125	8787	17.04	2905	2915	2870	3775	2035	2905	2892.01	0.92	0	-734	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1264	12.12	1.02	12	0.02	238.00	2832.00	3380	20221213	-14.64	2430	20230727	18.72	3250	-11.23	20230203	2430	18.72	20230727	3380	-14.64	20221213	2430	18.72	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
104	20231212	100701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	-10	5	-0.34	14093265	4868	9.44	2905	2915	2870	3775	2035	2905	2895.08	0.92	0	-735	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1268	12.16	1.02	12	0.01	238.00	2832.00	3380	20221213	-14.35	2430	20230727	19.14	3250	-10.92	20230203	2430	19.14	20230727	3380	-14.35	20221213	2430	19.14	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
105	20231212	090700	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	-25	5	-0.86	5459085	1886	3.66	2905	2910	2870	3775	2035	2905	2894.53	0.92	0	-327	2938	2921	2893	2876	2848	2930	2885	44	870	100	2090	5	1	43800000	1261	12.10	1.02	12	0.00	238.00	2832.00	3380	20221213	-14.79	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3380	-14.79	20221213	2430	18.52	20230727	1.50	N	100700	100	43 억		402440	N	N	0	N	00	N
106	20231211	160702	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2905	25	2	0.87	148904005	51547	50.39	2880	2910	2865	3740	2020	2880	2888.55	0.91	-2049	3856	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1272	12.21	1.03	12	0.12	238.00	2832.00	3380	20221213	-14.05	2430	20230727	19.55	3250	-10.62	20230203	2430	19.55	20230727	3380	-14.05	20221213	2430	19.55	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
107	20231211	150659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	15	2	0.52	136762500	47364	46.30	2880	2905	2865	3740	2020	2880	2887.48	0.91	-2049	3535	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1268	12.16	1.02	12	0.11	238.00	2832.00	3380	20221213	-14.35	2430	20230727	19.14	3250	-10.92	20230203	2430	19.14	20230727	3380	-14.35	20221213	2430	19.14	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
108	20231211	140658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	10	2	0.35	121453665	42071	41.12	2880	2905	2865	3740	2020	2880	2886.87	0.91	-2049	4772	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.10	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
109	20231211	130700	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	15	2	0.52	97325870	33732	32.97	2880	2905	2865	3740	2020	2880	2885.27	0.91	-2049	5415	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1268	12.16	1.02	12	0.08	238.00	2832.00	3380	20221213	-14.35	2430	20230727	19.14	3250	-10.92	20230203	2430	19.14	20230727	3380	-14.35	20221213	2430	19.14	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
110	20231211	120659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	10	2	0.35	70889190	24574	24.02	2880	2905	2865	3740	2020	2880	2884.72	0.91	-2049	3743	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.06	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
111	20231211	110657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	10	2	0.35	57190545	19843	19.40	2880	2890	2865	3740	2020	2880	2882.15	0.91	-2049	3863	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.05	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
112	20231211	100656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	0	3	0.00	27166845	9448	9.24	2880	2890	2865	3740	2020	2880	2875.41	0.91	-2049	2540	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1261	12.10	1.02	12	0.02	238.00	2832.00	3380	20221213	-14.79	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3380	-14.79	20221213	2430	18.52	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
113	20231211	090655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	10	2	0.35	1725325	598	0.58	2880	2890	2880	3740	2020	2880	2885.16	0.91	-2049	305	2980	2930	2890	2840	2800	2910	2820	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.00	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
114	20231208	160648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	-35	5	-1.20	291345085	101351	142.53	2930	2940	2850	3785	2045	2915	2874.61	0.91	0	2050	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1261	12.10	1.02	12	0.23	238.00	2832.00	3380	20221213	-14.79	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3380	-14.79	20221213	2430	18.52	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
115	20231208	150652	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	-35	5	-1.20	273455635	95118	133.77	2930	2940	2850	3785	2045	2915	2874.91	0.91	0	5863	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1261	12.10	1.02	12	0.22	238.00	2832.00	3380	20221213	-14.79	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3380	-14.79	20221213	2430	18.52	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
116	20231208	140651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2870	-45	5	-1.54	260665375	90672	127.51	2930	2940	2850	3785	2045	2915	2874.82	0.91	0	7237	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1257	12.06	1.01	12	0.21	238.00	2832.00	3380	20221213	-15.09	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3380	-15.09	20221213	2430	18.11	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
117	20231208	130651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2875	-40	5	-1.37	232272980	80780	113.60	2930	2940	2850	3785	2045	2915	2875.38	0.91	0	9755	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1259	12.08	1.02	12	0.18	238.00	2832.00	3380	20221213	-14.94	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3380	-14.94	20221213	2430	18.31	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
118	20231208	120647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2870	-45	5	-1.54	220527820	76681	107.84	2930	2940	2850	3785	2045	2915	2875.91	0.91	0	9734	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1257	12.06	1.01	12	0.18	238.00	2832.00	3380	20221213	-15.09	2430	20230727	18.11	3250	-11.69	20230203	2430	18.11	20230727	3380	-15.09	20221213	2430	18.11	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
119	20231208	110645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	-25	5	-0.86	93783535	32398	45.56	2930	2940	2865	3785	2045	2915	2894.73	0.91	0	-258	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1266	12.14	1.02	12	0.07	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
120	20231208	100654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	-25	5	-0.86	77636825	26795	37.68	2930	2940	2865	3785	2045	2915	2897.44	0.91	0	-279	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1266	12.14	1.02	12	0.06	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
121	20231208	090644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2925	10	2	0.34	24125450	8247	11.60	2930	2940	2915	3785	2045	2915	2925.36	0.91	0	-2582	2948	2931	2903	2886	2858	2940	2895	44	870	100	2090	5	1	43800000	1281	12.29	1.03	12	0.02	238.00	2832.00	3380	20221213	-13.46	2430	20230727	20.37	3250	-10.00	20230203	2430	20.37	20230727	3380	-13.46	20221213	2430	20.37	20230727	1.47	N	100700	100	43 억		396513	N	N	0	N	00	N
122	20231207	160647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2915	35	2	1.22	204208755	70305	73.10	2880	2920	2875	3740	2020	2880	2904.61	0.91	0	-1783	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1277	12.25	1.03	12	0.16	238.00	2832.00	3380	20221213	-13.76	2430	20230727	19.96	3250	-10.31	20230203	2430	19.96	20230727	3380	-13.76	20221213	2430	19.96	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
123	20231207	150648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2915	35	2	1.22	190320770	65538	68.15	2880	2920	2875	3740	2020	2880	2903.98	0.91	0	11	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1277	12.25	1.03	12	0.15	238.00	2832.00	3380	20221213	-13.76	2430	20230727	19.96	3250	-10.31	20230203	2430	19.96	20230727	3380	-13.76	20221213	2430	19.96	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
124	20231207	140645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2905	25	2	0.87	140449295	48417	50.34	2880	2920	2875	3740	2020	2880	2900.83	0.91	0	113	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1272	12.21	1.03	12	0.11	238.00	2832.00	3380	20221213	-14.05	2430	20230727	19.55	3250	-10.62	20230203	2430	19.55	20230727	3380	-14.05	20221213	2430	19.55	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
125	20231207	130645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2915	35	2	1.22	126001900	43443	45.17	2880	2920	2875	3740	2020	2880	2900.40	0.91	0	-274	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1277	12.25	1.03	12	0.10	238.00	2832.00	3380	20221213	-13.76	2430	20230727	19.96	3250	-10.31	20230203	2430	19.96	20230727	3380	-13.76	20221213	2430	19.96	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
126	20231207	120646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	15	2	0.52	102325775	35292	36.70	2880	2920	2875	3740	2020	2880	2899.40	0.91	0	-1181	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1268	12.16	1.02	12	0.08	238.00	2832.00	3380	20221213	-14.35	2430	20230727	19.14	3250	-10.92	20230203	2430	19.14	20230727	3380	-14.35	20221213	2430	19.14	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
127	20231207	110642	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	10	2	0.35	62268430	21515	22.37	2880	2910	2875	3740	2020	2880	2894.19	0.91	0	-1507	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.05	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
128	20231207	100640	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2900	20	2	0.69	24943745	8618	8.96	2880	2910	2880	3740	2020	2880	2894.38	0.91	0	-1047	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1270	12.18	1.02	12	0.02	238.00	2832.00	3380	20221213	-14.20	2430	20230727	19.34	3250	-10.77	20230203	2430	19.34	20230727	3380	-14.20	20221213	2430	19.34	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
129	20231207	090647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	10	2	0.35	1551520	538	0.56	2880	2890	2880	3740	2020	2880	2883.87	0.91	0	0	2960	2920	2885	2845	2810	2940	2865	44	860	100	2070	5	1	43800000	1266	12.14	1.02	12	0.00	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.49	N	100700	100	43 억		398296	N	N	0	N	00	N
130	20231206	160637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2880	25	2	0.88	271966915	94013	86.12	2855	2925	2850	3710	2000	2855	2892.87	0.90	0	2268	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1261	12.10	1.02	12	0.21	238.00	2832.00	3380	20221213	-14.79	2430	20230727	18.52	3250	-11.38	20230203	2430	18.52	20230727	3380	-14.79	20221213	2430	18.52	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
131	20231206	150647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	35	2	1.23	259508785	89682	82.15	2855	2925	2850	3710	2000	2855	2893.66	0.90	0	1940	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1266	12.14	1.02	12	0.20	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
132	20231206	140646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	35	2	1.23	226444050	78250	71.68	2855	2925	2850	3710	2000	2855	2893.85	0.90	0	2616	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1266	12.14	1.02	12	0.18	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
133	20231206	130638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	30	2	1.05	187813455	64909	59.46	2855	2925	2850	3710	2000	2855	2893.49	0.90	0	2227	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1264	12.12	1.02	12	0.15	238.00	2832.00	3380	20221213	-14.64	2430	20230727	18.72	3250	-11.23	20230203	2430	18.72	20230727	3380	-14.64	20221213	2430	18.72	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
134	20231206	120635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	35	2	1.23	177973340	61502	56.34	2855	2925	2850	3710	2000	2855	2893.78	0.90	0	2139	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1266	12.14	1.02	12	0.14	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
135	20231206	110647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2895	40	2	1.40	153912365	53158	48.70	2855	2925	2850	3710	2000	2855	2895.38	0.90	0	1997	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1268	12.16	1.02	12	0.12	238.00	2832.00	3380	20221213	-14.35	2430	20230727	19.14	3250	-10.92	20230203	2430	19.14	20230727	3380	-14.35	20221213	2430	19.14	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
136	20231206	100638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2885	30	2	1.05	126841800	43812	40.13	2855	2925	2850	3710	2000	2855	2895.14	0.90	0	2351	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1264	12.12	1.02	12	0.10	238.00	2832.00	3380	20221213	-14.64	2430	20230727	18.72	3250	-11.23	20230203	2430	18.72	20230727	3380	-14.64	20221213	2430	18.72	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
137	20231206	090641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2875	20	2	0.70	15064270	5258	4.82	2855	2880	2850	3710	2000	2855	2865.02	0.90	0	765	2931	2892	2856	2817	2781	2875	2800	44	855	100	2050	5	1	43800000	1259	12.08	1.02	12	0.01	238.00	2832.00	3380	20221213	-14.94	2430	20230727	18.31	3250	-11.54	20230203	2430	18.31	20230727	3380	-14.94	20221213	2430	18.31	20230727	1.52	N	100700	100	43 억		396027	N	N	0	N	00	N
138	20231205	160644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	-5	5	-0.17	304470330	106603	65.80	2865	2895	2820	3715	2005	2860	2856.12	0.89	0	6307	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.24	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
139	20231205	150641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2845	-15	5	-0.52	275885410	96614	59.63	2865	2895	2820	3715	2005	2860	2855.54	0.89	0	6029	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.22	238.00	2832.00	3380	20221213	-15.83	2430	20230727	17.08	3250	-12.46	20230203	2430	17.08	20230727	3380	-15.83	20221213	2430	17.08	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
140	20231205	140641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	-5	5	-0.17	224679910	78663	48.55	2865	2895	2820	3715	2005	2860	2856.23	0.89	0	5062	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.18	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
141	20231205	130640	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	0	3	0.00	185353485	64918	40.07	2865	2895	2820	3715	2005	2860	2855.19	0.89	0	3030	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.15	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
142	20231205	120635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	0	3	0.00	159914850	56022	34.58	2865	2895	2820	3715	2005	2860	2854.50	0.89	0	-494	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.13	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
143	20231205	110635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	0	3	0.00	141766380	49673	30.66	2865	2895	2820	3715	2005	2860	2853.99	0.89	0	-2848	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.11	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
144	20231205	100638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	-5	5	-0.17	131364495	46029	28.41	2865	2895	2820	3715	2005	2860	2853.95	0.89	0	-3485	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.11	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
145	20231205	090637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2890	30	2	1.05	31900100	11066	6.83	2865	2895	2860	3715	2005	2860	2882.71	0.89	0	-2544	2926	2892	2836	2802	2746	2910	2820	44	855	100	2050	5	1	43800000	1266	12.14	1.02	12	0.03	238.00	2832.00	3380	20221213	-14.50	2430	20230727	18.93	3250	-11.08	20230203	2430	18.93	20230727	3380	-14.50	20221213	2430	18.93	20230727	1.46	N	100700	100	43 억		388656	N	N	0	N	00	N
146	20231204	160635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	10	2	0.35	450373640	159380	8.29	2850	2870	2780	3705	1995	2850	2825.52	0.79	0	44341	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.36	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
147	20231204	150637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	10	2	0.35	434061585	153672	8.00	2850	2870	2780	3705	1995	2850	2824.43	0.79	0	44661	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.35	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
148	20231204	140632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	5	2	0.18	403023120	142761	7.43	2850	2870	2780	3705	1995	2850	2822.87	0.79	0	43870	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.33	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
149	20231204	130630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2865	15	2	0.53	369119610	130873	6.81	2850	2870	2780	3705	1995	2850	2820.21	0.79	0	43517	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.30	238.00	2832.00	3380	20221213	-15.24	2430	20230727	17.90	3250	-11.85	20230203	2430	17.90	20230727	3380	-15.24	20221213	2430	17.90	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
150	20231204	120631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	5	2	0.18	352866520	125170	6.51	2850	2870	2780	3705	1995	2850	2818.85	0.79	0	42769	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.29	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
151	20231204	110634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2850	0	3	0.00	320679510	113887	5.93	2850	2860	2780	3705	1995	2850	2815.46	0.79	0	41917	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.26	238.00	2832.00	3380	20221213	-15.68	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3380	-15.68	20221213	2430	17.28	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
152	20231204	100633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2820	-30	5	-1.05	292413210	103913	5.41	2850	2860	2780	3705	1995	2850	2813.67	0.79	0	38648	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1235	11.85	1.00	12	0.24	238.00	2832.00	3380	20221213	-16.57	2430	20230727	16.05	3250	-13.23	20230203	2430	16.05	20230727	3380	-16.57	20221213	2430	16.05	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
153	20231204	090632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2815	-35	5	-1.23	88379225	31336	1.63	2850	2860	2780	3705	1995	2850	2819.39	0.79	0	5902	3190	3020	2910	2740	2630	3105	2825	44	855	100	2050	5	1	43800000	1233	11.83	0.99	12	0.07	238.00	2832.00	3380	20221213	-16.72	2430	20230727	15.84	3250	-13.38	20230203	2430	15.84	20230727	3380	-16.72	20221213	2430	15.84	20230727	1.47	N	100700	100	43 억		343963	N	N	0	N	00	N
154	20231201	160632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2850	45	2	1.60	5612694105	1911771	3232.95	2810	3080	2800	3645	1965	2805	2935.92	0.68	0	36184	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1248	11.97	1.01	12	4.36	238.00	2832.00	3380	20221213	-15.68	2430	20230727	17.28	3250	-12.31	20230203	2430	17.28	20230727	3380	-15.68	20221213	2430	17.28	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
155	20231201	150631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2860	55	2	1.96	5417745130	1843203	3116.99	2810	3080	2800	3645	1965	2805	2939.31	0.68	0	34147	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1253	12.02	1.01	12	4.21	238.00	2832.00	3380	20221213	-15.38	2430	20230727	17.70	3250	-12.00	20230203	2430	17.70	20230727	3380	-15.38	20221213	2430	17.70	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
156	20231201	140631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2950	145	2	5.17	3441101840	1172372	1982.57	2810	3025	2800	3645	1965	2805	2935.16	0.68	0	-5885	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1292	12.39	1.04	12	2.68	238.00	2832.00	3380	20221213	-12.72	2430	20230727	21.40	3250	-9.23	20230203	2430	21.40	20230727	3380	-12.72	20221213	2430	21.40	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
157	20231201	130631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2920	115	2	4.10	2564005085	871377	1473.56	2810	3025	2800	3645	1965	2805	2942.48	0.68	0	-16492	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1279	12.27	1.03	12	1.99	238.00	2832.00	3380	20221213	-13.61	2430	20230727	20.16	3250	-10.15	20230203	2430	20.16	20230727	3380	-13.61	20221213	2430	20.16	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
158	20231201	120636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2915	110	2	3.92	2405682620	817281	1382.08	2810	3025	2800	3645	1965	2805	2943.52	0.68	0	-21921	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1277	12.25	1.03	12	1.87	238.00	2832.00	3380	20221213	-13.76	2430	20230727	19.96	3250	-10.31	20230203	2430	19.96	20230727	3380	-13.76	20221213	2430	19.96	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
159	20231201	110633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2855	50	2	1.78	331851945	115803	195.83	2810	2945	2800	3645	1965	2805	2865.66	0.68	0	-864	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1250	12.00	1.01	12	0.26	238.00	2832.00	3380	20221213	-15.53	2430	20230727	17.49	3250	-12.15	20230203	2430	17.49	20230727	3380	-15.53	20221213	2430	17.49	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
160	20231201	100637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2820	15	2	0.53	19533190	6954	11.76	2810	2825	2800	3645	1965	2805	2808.91	0.68	0	-411	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1235	11.85	1.00	12	0.02	238.00	2832.00	3380	20221213	-16.57	2430	20230727	16.05	3250	-13.23	20230203	2430	16.05	20230727	3380	-16.57	20221213	2430	16.05	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N
161	20231201	090630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2810	5	2	0.18	1725340	614	1.04	2810	2810	2810	3645	1965	2805	2810.00	0.68	0	0	2831	2817	2791	2777	2751	2825	2785	44	840	100	2010	5	1	43800000	1231	11.81	0.99	12	0.00	238.00	2832.00	3380	20221213	-16.86	2430	20230727	15.64	3250	-13.54	20230203	2430	15.64	20230727	3380	-16.86	20221213	2430	15.64	20230727	1.48	N	100700	100	43 억		297572	N	N	0	N	00	N