KissMeData/288330/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	161213	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
3	20231229	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
4	20231229	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
5	20231229	131159	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
6	20231229	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
7	20231229	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
8	20231229	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
9	20231229	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2272431225	694976	28.11	3460	3480	3095	4495	2425	3460	3269.74	1.91	105337	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.12	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		425482	N	N	0	N	00	N
10	20231228	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-175	5	-5.06	2257307480	690329	27.92	3460	3480	3095	4495	2425	3460	3269.74	1.44	0	105069	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	731	-1.78	1.56	12	3.10	-1846.00	2105.00	12450	20230109	-73.61	2610	20231204	25.86	12450	-73.61	20230109	2610	25.86	20231204	12450	-73.61	20230109	2610	25.86	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
11	20231228	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-115	5	-3.32	2114555770	647080	26.17	3460	3480	3095	4495	2425	3460	3267.79	1.44	0	83329	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	744	-1.81	1.59	12	2.91	-1846.00	2105.00	12450	20230109	-73.13	2610	20231204	28.16	12450	-73.13	20230109	2610	28.16	20231204	12450	-73.13	20230109	2610	28.16	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
12	20231228	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-70	5	-2.02	2009246790	615714	24.90	3460	3480	3095	4495	2425	3460	3263.23	1.44	0	73209	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	754	-1.84	1.61	12	2.77	-1846.00	2105.00	12450	20230109	-72.77	2610	20231204	29.89	12450	-72.77	20230109	2610	29.89	20231204	12450	-72.77	20230109	2610	29.89	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
13	20231228	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-110	5	-3.18	1915473650	587942	23.78	3460	3480	3095	4495	2425	3460	3257.87	1.44	0	63569	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	746	-1.81	1.59	12	2.64	-1846.00	2105.00	12450	20230109	-73.09	2610	20231204	28.35	12450	-73.09	20230109	2610	28.35	20231204	12450	-73.09	20230109	2610	28.35	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
14	20231228	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-100	5	-2.89	1815265610	558026	22.57	3460	3480	3095	4495	2425	3460	3252.95	1.44	0	62556	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	748	-1.82	1.60	12	2.51	-1846.00	2105.00	12450	20230109	-73.01	2610	20231204	28.74	12450	-73.01	20230109	2610	28.74	20231204	12450	-73.01	20230109	2610	28.74	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
15	20231228	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-140	5	-4.05	1443585790	448959	18.16	3460	3460	3095	4495	2425	3460	3215.32	1.44	0	57162	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	739	-1.80	1.58	12	2.02	-1846.00	2105.00	12450	20230109	-73.33	2610	20231204	27.20	12450	-73.33	20230109	2610	27.20	20231204	12450	-73.33	20230109	2610	27.20	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
16	20231228	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-210	5	-6.07	1274506690	397259	16.07	3460	3460	3095	4495	2425	3460	3208.15	1.44	0	34331	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	723	-1.76	1.54	12	1.78	-1846.00	2105.00	12450	20230109	-73.90	2610	20231204	24.52	12450	-73.90	20230109	2610	24.52	20231204	12450	-73.90	20230109	2610	24.52	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
17	20231228	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-160	5	-4.62	395947195	120757	4.88	3460	3460	3185	4495	2425	3460	3278.63	1.44	0	-2456	4750	4105	3745	3100	2740	3925	2920	111	1035	500	2280	5	1	22255925	734	-1.79	1.57	12	0.54	-1846.00	2105.00	12450	20230109	-73.49	2610	20231204	26.44	12450	-73.49	20230109	2610	26.44	20231204	12450	-73.49	20230109	2610	26.44	20231204	0.90	N	288330	500	111 억		320145	N	N	0	N	00	N
18	20231227	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	45	2	1.32	9160398210	2467272	60.42	3620	4390	3385	4435	2395	3415	3713.07	1.70	0	-64916	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	770	-1.87	1.64	12	11.09	-1846.00	2105.00	12450	20230109	-72.21	2610	20231204	32.57	12450	-72.21	20230109	2610	32.57	20231204	12450	-72.21	20230109	2610	32.57	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
19	20231227	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-5	5	-0.15	9021751925	2426770	59.43	3620	4390	3400	4435	2395	3415	3717.60	1.70	0	-66523	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	759	-1.85	1.62	12	10.90	-1846.00	2105.00	12450	20230109	-72.61	2610	20231204	30.65	12450	-72.61	20230109	2610	30.65	20231204	12450	-72.61	20230109	2610	30.65	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
20	20231227	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	25	2	0.73	8669788455	2324041	56.91	3620	4390	3420	4435	2395	3415	3730.48	1.70	0	-95002	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	766	-1.86	1.63	12	10.44	-1846.00	2105.00	12450	20230109	-72.37	2610	20231204	31.80	12450	-72.37	20230109	2610	31.80	20231204	12450	-72.37	20230109	2610	31.80	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
21	20231227	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	40	2	1.17	8341476575	2228959	54.58	3620	4390	3455	4435	2395	3415	3742.32	1.70	0	-103579	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	769	-1.87	1.64	12	10.02	-1846.00	2105.00	12450	20230109	-72.25	2610	20231204	32.38	12450	-72.25	20230109	2610	32.38	20231204	12450	-72.25	20230109	2610	32.38	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
22	20231227	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	105	2	3.07	7783390970	2069608	50.68	3620	4390	3485	4435	2395	3415	3760.80	1.70	0	-89577	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	783	-1.91	1.67	12	9.30	-1846.00	2105.00	12450	20230109	-71.73	2610	20231204	34.87	12450	-71.73	20230109	2610	34.87	20231204	12450	-71.73	20230109	2610	34.87	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
23	20231227	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	250	2	7.32	7137451895	1888527	46.25	3620	4390	3485	4435	2395	3415	3779.38	1.70	0	-47312	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	816	-1.99	1.74	12	8.49	-1846.00	2105.00	12450	20230109	-70.56	2610	20231204	40.42	12450	-70.56	20230109	2610	40.42	20231204	12450	-70.56	20230109	2610	40.42	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
24	20231227	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	180	2	5.27	6355300740	1674684	41.01	3620	4390	3485	4435	2395	3415	3794.93	1.70	0	-77490	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	800	-1.95	1.71	12	7.52	-1846.00	2105.00	12450	20230109	-71.12	2610	20231204	37.74	12450	-71.12	20230109	2610	37.74	20231204	12450	-71.12	20230109	2610	37.74	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
25	20231227	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	415	2	12.15	3723449795	957838	23.46	3620	4390	3520	4435	2395	3415	3887.35	1.70	0	-47401	4218	3816	3393	2991	2568	4017	3192	111	1020	500	2250	5	1	22255925	852	-2.07	1.82	12	4.30	-1846.00	2105.00	12450	20230109	-69.24	2610	20231204	46.74	12450	-69.24	20230109	2610	46.74	20231204	12450	-69.24	20230109	2610	46.74	20231204	0.87	N	288330	500	111 억		378291	N	N	0	N	00	N
26	20231226	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	495	2	16.95	14450832065	4048019	1626.53	2970	3795	2970	3795	2045	2920	3570.39	2.06	0	-73400	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	760	-1.85	1.62	12	18.19	-1846.00	2105.00	12450	20230109	-72.57	2610	20231204	30.84	12450	-72.57	20230109	2610	30.84	20231204	12450	-72.57	20230109	2610	30.84	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
27	20231226	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	575	2	19.69	13939147275	3899588	1566.89	2970	3795	2970	3795	2045	2920	3574.54	2.06	0	-88057	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	778	-1.89	1.66	12	17.52	-1846.00	2105.00	12450	20230109	-71.93	2610	20231204	33.91	12450	-71.93	20230109	2610	33.91	20231204	12450	-71.93	20230109	2610	33.91	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
28	20231226	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	820	2	28.08	10405225475	2909959	1169.25	2970	3795	2970	3795	2045	2920	3575.75	2.06	0	-85292	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	832	-2.03	1.78	12	13.07	-1846.00	2105.00	12450	20230109	-69.96	2610	20231204	43.30	12450	-69.96	20230109	2610	43.30	20231204	12450	-69.96	20230109	2610	43.30	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
29	20231226	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	875	1	29.97	8922348940	2512921	1009.71	2970	3795	2970	3795	2045	2920	3550.61	2.06	0	-88008	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	845	-2.06	1.80	12	11.29	-1846.00	2105.00	12450	20230109	-69.52	2610	20231204	45.40	12450	-69.52	20230109	2610	45.40	20231204	12450	-69.52	20230109	2610	45.40	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
30	20231226	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	800	2	27.40	7814914710	2219951	891.99	2970	3795	2970	3795	2045	2920	3520.34	2.06	0	-80045	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	828	-2.02	1.77	12	9.97	-1846.00	2105.00	12450	20230109	-70.12	2610	20231204	42.53	12450	-70.12	20230109	2610	42.53	20231204	12450	-70.12	20230109	2610	42.53	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
31	20231226	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	580	2	19.86	3273069415	997578	400.83	2970	3560	2970	3795	2045	2920	3281.05	2.06	0	42353	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	779	-1.90	1.66	12	4.48	-1846.00	2105.00	12450	20230109	-71.89	2610	20231204	34.10	12450	-71.89	20230109	2610	34.10	20231204	12450	-71.89	20230109	2610	34.10	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
32	20231226	101105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	385	2	13.18	2223119650	690668	277.52	2970	3420	2970	3795	2045	2920	3218.84	2.06	0	13193	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	736	-1.79	1.57	12	3.10	-1846.00	2105.00	12450	20230109	-73.45	2610	20231204	26.63	12450	-73.45	20230109	2610	26.63	20231204	12450	-73.45	20230109	2610	26.63	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
33	20231226	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	260	2	8.90	430438420	135919	54.61	2970	3265	2970	3795	2045	2920	3167.06	2.06	0	-14123	3136	3027	2861	2752	2586	3082	2807	111	875	500	1920	5	1	22255925	708	-1.72	1.51	12	0.61	-1846.00	2105.00	12450	20230109	-74.46	2610	20231204	21.84	12450	-74.46	20230109	2610	21.84	20231204	12450	-74.46	20230109	2610	21.84	20231204	0.83	N	288330	500	111 억		459405	N	N	0	N	00	N
34	20231222	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	150	2	5.42	709815075	248494	110.23	2815	2970	2695	3600	1940	2770	2856.38	1.87	0	55273	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	650	-1.58	1.39	12	1.12	-1846.00	2105.00	12450	20230109	-76.55	2610	20231204	11.88	12450	-76.55	20230109	2610	11.88	20231204	12450	-76.55	20230109	2610	11.88	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
35	20231222	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	115	2	4.15	680051080	238234	105.68	2815	2970	2695	3600	1940	2770	2854.55	1.87	0	51682	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	642	-1.56	1.37	12	1.07	-1846.00	2105.00	12450	20230109	-76.83	2610	20231204	10.54	12450	-76.83	20230109	2610	10.54	20231204	12450	-76.83	20230109	2610	10.54	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
36	20231222	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	175	2	6.32	568667235	199917	88.68	2815	2970	2695	3600	1940	2770	2844.52	1.87	0	34493	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	655	-1.60	1.40	12	0.90	-1846.00	2105.00	12450	20230109	-76.35	2610	20231204	12.84	12450	-76.35	20230109	2610	12.84	20231204	12450	-76.35	20230109	2610	12.84	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
37	20231222	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	135	2	4.87	332941560	119325	52.93	2815	2935	2695	3600	1940	2770	2790.21	1.87	0	3369	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	647	-1.57	1.38	12	0.54	-1846.00	2105.00	12450	20230109	-76.67	2610	20231204	11.30	12450	-76.67	20230109	2610	11.30	20231204	12450	-76.67	20230109	2610	11.30	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
38	20231222	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	20	2	0.72	192506375	70213	31.14	2815	2815	2695	3600	1940	2770	2741.75	1.87	0	-9257	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	621	-1.51	1.33	12	0.32	-1846.00	2105.00	12450	20230109	-77.59	2610	20231204	6.90	12450	-77.59	20230109	2610	6.90	20231204	12450	-77.59	20230109	2610	6.90	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
39	20231222	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-20	5	-0.72	129663905	47475	21.06	2815	2815	2695	3600	1940	2770	2731.20	1.87	0	-13757	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	612	-1.49	1.31	12	0.21	-1846.00	2105.00	12450	20230109	-77.91	2610	20231204	5.36	12450	-77.91	20230109	2610	5.36	20231204	12450	-77.91	20230109	2610	5.36	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
40	20231222	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-45	5	-1.62	109265580	40057	17.77	2815	2815	2695	3600	1940	2770	2727.75	1.87	0	-14212	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	606	-1.48	1.29	12	0.18	-1846.00	2105.00	12450	20230109	-78.11	2610	20231204	4.41	12450	-78.11	20230109	2610	4.41	20231204	12450	-78.11	20230109	2610	4.41	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
41	20231222	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-25	5	-0.90	8909355	3207	1.42	2815	2815	2745	3600	1940	2770	2778.10	1.87	0	-459	2906	2837	2791	2722	2676	2815	2700	111	830	500	1820	5	1	22255925	611	-1.49	1.30	12	0.01	-1846.00	2105.00	12450	20230109	-77.95	2610	20231204	5.17	12450	-77.95	20230109	2610	5.17	20231204	12450	-77.95	20230109	2610	5.17	20231204	0.84	N	288330	500	111 억		416587	N	N	0	N	00	N
42	20231221	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-80	5	-2.81	627225590	225440	36.83	2860	2860	2745	3705	1995	2850	2782.23	1.71	0	42219	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	616	-1.50	1.32	12	1.01	-1846.00	2105.00	12450	20230109	-77.75	2610	20231204	6.13	12450	-77.75	20230109	2610	6.13	20231204	12450	-77.75	20230109	2610	6.13	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
43	20231221	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-70	5	-2.46	614688680	220923	36.09	2860	2860	2745	3705	1995	2850	2782.37	1.71	0	39870	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	619	-1.51	1.32	12	0.99	-1846.00	2105.00	12450	20230109	-77.67	2610	20231204	6.51	12450	-77.67	20230109	2610	6.51	20231204	12450	-77.67	20230109	2610	6.51	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
44	20231221	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-90	5	-3.16	483235455	173940	28.42	2860	2860	2745	3705	1995	2850	2778.17	1.71	0	27248	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	614	-1.50	1.31	12	0.78	-1846.00	2105.00	12450	20230109	-77.83	2610	20231204	5.75	12450	-77.83	20230109	2610	5.75	20231204	12450	-77.83	20230109	2610	5.75	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
45	20231221	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-60	5	-2.11	386784320	139072	22.72	2860	2860	2745	3705	1995	2850	2781.18	1.71	0	21223	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	621	-1.51	1.33	12	0.62	-1846.00	2105.00	12450	20230109	-77.59	2610	20231204	6.90	12450	-77.59	20230109	2610	6.90	20231204	12450	-77.59	20230109	2610	6.90	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
46	20231221	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-90	5	-3.16	272245950	97808	15.98	2860	2860	2750	3705	1995	2850	2783.47	1.71	0	17937	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	614	-1.50	1.31	12	0.44	-1846.00	2105.00	12450	20230109	-77.83	2610	20231204	5.75	12450	-77.83	20230109	2610	5.75	20231204	12450	-77.83	20230109	2610	5.75	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
47	20231221	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-85	5	-2.98	232837045	83540	13.65	2860	2860	2750	3705	1995	2850	2787.13	1.71	0	16457	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	615	-1.50	1.31	12	0.38	-1846.00	2105.00	12450	20230109	-77.79	2610	20231204	5.94	12450	-77.79	20230109	2610	5.94	20231204	12450	-77.79	20230109	2610	5.94	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
48	20231221	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-65	5	-2.28	145548935	52229	8.53	2860	2860	2750	3705	1995	2850	2786.75	1.71	0	17159	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	620	-1.51	1.32	12	0.23	-1846.00	2105.00	12450	20230109	-77.63	2610	20231204	6.70	12450	-77.63	20230109	2610	6.70	20231204	12450	-77.63	20230109	2610	6.70	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
49	20231221	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-95	5	-3.33	54041665	19381	3.17	2860	2860	2755	3705	1995	2850	2788.38	1.71	0	4347	3286	3067	2946	2727	2606	3020	2680	111	855	500	1880	5	1	22255925	613	-1.49	1.31	12	0.09	-1846.00	2105.00	12450	20230109	-77.87	2610	20231204	5.56	12450	-77.87	20230109	2610	5.56	20231204	12450	-77.87	20230109	2610	5.56	20231204	0.84	N	288330	500	111 억		380429	N	N	0	N	00	N
50	20231220	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	20	2	0.71	1811856035	611016	486.00	2850	3165	2825	3675	1985	2830	2965.56	1.50	0	65747	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	634	-1.54	1.35	12	2.75	-1846.00	2105.00	12450	20230109	-77.11	2610	20231204	9.20	12450	-77.11	20230109	2610	9.20	20231204	12450	-77.11	20230109	2610	9.20	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
51	20231220	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	0	3	0.00	1770812855	596561	474.50	2850	3165	2830	3675	1985	2830	2968.37	1.50	0	62694	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	630	-1.53	1.34	12	2.68	-1846.00	2105.00	12450	20230109	-77.27	2610	20231204	8.43	12450	-77.27	20230109	2610	8.43	20231204	12450	-77.27	20230109	2610	8.43	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
52	20231220	141154	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	45	2	1.59	1451482795	484462	385.34	2850	3165	2835	3675	1985	2830	2996.07	1.50	0	50642	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	640	-1.56	1.37	12	2.18	-1846.00	2105.00	12450	20230109	-76.91	2610	20231204	10.15	12450	-76.91	20230109	2610	10.15	20231204	12450	-76.91	20230109	2610	10.15	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
53	20231220	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	165	2	5.83	1107230770	366670	291.65	2850	3165	2835	3675	1985	2830	3019.69	1.50	0	53396	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	667	-1.62	1.42	12	1.65	-1846.00	2105.00	12450	20230109	-75.94	2610	20231204	14.75	12450	-75.94	20230109	2610	14.75	20231204	12450	-75.94	20230109	2610	14.75	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
54	20231220	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	205	2	7.24	1062987375	351939	279.93	2850	3165	2835	3675	1985	2830	3020.37	1.50	0	48698	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	675	-1.64	1.44	12	1.58	-1846.00	2105.00	12450	20230109	-75.62	2610	20231204	16.28	12450	-75.62	20230109	2610	16.28	20231204	12450	-75.62	20230109	2610	16.28	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
55	20231220	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	145	2	5.12	908760015	301010	239.42	2850	3165	2835	3675	1985	2830	3019.04	1.50	0	34453	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	662	-1.61	1.41	12	1.35	-1846.00	2105.00	12450	20230109	-76.10	2610	20231204	13.98	12450	-76.10	20230109	2610	13.98	20231204	12450	-76.10	20230109	2610	13.98	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
56	20231220	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	170	2	6.01	860237180	284780	226.51	2850	3165	2835	3675	1985	2830	3020.71	1.50	0	34978	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	668	-1.63	1.43	12	1.28	-1846.00	2105.00	12450	20230109	-75.90	2610	20231204	14.94	12450	-75.90	20230109	2610	14.94	20231204	12450	-75.90	20230109	2610	14.94	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
57	20231220	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	155	2	5.48	103005140	34869	27.73	2850	2995	2835	3675	1985	2830	2954.06	1.50	0	2966	2936	2882	2791	2737	2646	2910	2765	111	845	500	1860	5	1	22255925	664	-1.62	1.42	12	0.16	-1846.00	2105.00	12450	20230109	-76.02	2610	20231204	14.37	12450	-76.02	20230109	2610	14.37	20231204	12450	-76.02	20230109	2610	14.37	20231204	0.84	N	288330	500	111 억		333832	N	N	0	N	00	N
58	20231219	161038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	75	2	2.72	345853125	124663	236.41	2785	2845	2700	3580	1930	2755	2774.30	1.36	0	47434	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	630	-1.53	1.34	12	0.56	-1846.00	2105.00	12450	20230109	-77.27	2610	20231204	8.43	12450	-77.27	20230109	2610	8.43	20231204	12450	-77.27	20230109	2610	8.43	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
59	20231219	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	50	2	1.81	322063905	116224	220.41	2785	2845	2700	3580	1930	2755	2771.06	1.36	0	46238	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	624	-1.52	1.33	12	0.52	-1846.00	2105.00	12450	20230109	-77.47	2610	20231204	7.47	12450	-77.47	20230109	2610	7.47	20231204	12450	-77.47	20230109	2610	7.47	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
60	20231219	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	35	2	1.27	258659170	93500	177.31	2785	2845	2700	3580	1930	2755	2766.41	1.36	0	36054	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	621	-1.51	1.33	12	0.42	-1846.00	2105.00	12450	20230109	-77.59	2610	20231204	6.90	12450	-77.59	20230109	2610	6.90	20231204	12450	-77.59	20230109	2610	6.90	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
61	20231219	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	40	2	1.45	205549910	74375	141.04	2785	2845	2700	3580	1930	2755	2763.70	1.36	0	32921	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	622	-1.51	1.33	12	0.33	-1846.00	2105.00	12450	20230109	-77.55	2610	20231204	7.09	12450	-77.55	20230109	2610	7.09	20231204	12450	-77.55	20230109	2610	7.09	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
62	20231219	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	60	2	2.18	146297165	53245	100.97	2785	2845	2700	3580	1930	2755	2747.62	1.36	0	21174	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	627	-1.52	1.34	12	0.24	-1846.00	2105.00	12450	20230109	-77.39	2610	20231204	7.85	12450	-77.39	20230109	2610	7.85	20231204	12450	-77.39	20230109	2610	7.85	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
63	20231219	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-15	5	-0.54	88648085	32455	61.55	2785	2785	2700	3580	1930	2755	2731.42	1.36	0	12623	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	610	-1.48	1.30	12	0.15	-1846.00	2105.00	12450	20230109	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
64	20231219	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-25	5	-0.91	71821625	26319	49.91	2785	2785	2700	3580	1930	2755	2728.89	1.36	0	10140	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	608	-1.48	1.30	12	0.12	-1846.00	2105.00	12450	20230109	-78.07	2610	20231204	4.60	12450	-78.07	20230109	2610	4.60	20231204	12450	-78.07	20230109	2610	4.60	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
65	20231219	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	15	2	0.54	379040	138	0.26	2785	2785	2740	3580	1930	2755	2746.67	1.36	0	18	2858	2806	2763	2711	2668	2785	2690	111	825	500	1810	5	1	22255925	616	-1.50	1.32	12	0.00	-1846.00	2105.00	12450	20230109	-77.75	2610	20231204	6.13	12450	-77.75	20230109	2610	6.13	20231204	12450	-77.75	20230109	2610	6.13	20231204	0.84	N	288330	500	111 억		302376	N	N	0	N	00	N
66	20231218	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-45	5	-1.61	144426500	52562	61.20	2770	2815	2720	3640	1960	2800	2747.73	1.33	0	6562	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	613	-1.49	1.31	12	0.24	-1846.00	2105.00	12450	20230109	-77.87	2610	20231204	5.56	12450	-77.87	20230109	2610	5.56	20231204	12450	-77.87	20230109	2610	5.56	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
67	20231218	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-5	5	-0.18	133807760	48757	56.77	2770	2810	2720	3640	1960	2800	2744.38	1.33	0	6092	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	622	-1.51	1.33	12	0.22	-1846.00	2105.00	12450	20230109	-77.55	2610	20231204	7.09	12450	-77.55	20230109	2610	7.09	20231204	12450	-77.55	20230109	2610	7.09	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
68	20231218	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-70	5	-2.50	111197985	40552	47.22	2770	2810	2720	3640	1960	2800	2742.11	1.33	0	4966	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	608	-1.48	1.30	12	0.18	-1846.00	2105.00	12450	20230109	-78.07	2610	20231204	4.60	12450	-78.07	20230109	2610	4.60	20231204	12450	-78.07	20230109	2610	4.60	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
69	20231218	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-70	5	-2.50	101264925	36916	42.98	2770	2810	2720	3640	1960	2800	2743.12	1.33	0	3586	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	608	-1.48	1.30	12	0.17	-1846.00	2105.00	12450	20230109	-78.07	2610	20231204	4.60	12450	-78.07	20230109	2610	4.60	20231204	12450	-78.07	20230109	2610	4.60	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
70	20231218	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-75	5	-2.68	90909305	33118	38.56	2770	2810	2720	3640	1960	2800	2745.01	1.33	0	3027	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	606	-1.48	1.29	12	0.15	-1846.00	2105.00	12450	20230109	-78.11	2610	20231204	4.41	12450	-78.11	20230109	2610	4.41	20231204	12450	-78.11	20230109	2610	4.41	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
71	20231218	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-65	5	-2.32	57347100	20834	24.26	2770	2810	2720	3640	1960	2800	2752.57	1.33	0	1062	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	609	-1.48	1.30	12	0.09	-1846.00	2105.00	12450	20230109	-78.03	2610	20231204	4.79	12450	-78.03	20230109	2610	4.79	20231204	12450	-78.03	20230109	2610	4.79	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
72	20231218	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-75	5	-2.68	41848515	15186	17.68	2770	2810	2720	3640	1960	2800	2755.73	1.33	0	-1113	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	606	-1.48	1.29	12	0.07	-1846.00	2105.00	12450	20230109	-78.11	2610	20231204	4.41	12450	-78.11	20230109	2610	4.41	20231204	12450	-78.11	20230109	2610	4.41	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
73	20231218	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-35	5	-1.25	4211640	1524	1.77	2770	2770	2750	3640	1960	2800	2763.54	1.33	0	-572	2906	2852	2796	2742	2686	2880	2770	111	840	500	1840	5	1	22255925	615	-1.50	1.31	12	0.01	-1846.00	2105.00	12450	20230109	-77.79	2610	20231204	5.94	12450	-77.79	20230109	2610	5.94	20231204	12450	-77.79	20230109	2610	5.94	20231204	0.84	N	288330	500	111 억		295814	N	N	0	N	00	N
74	20231215	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	30	2	1.08	239429170	85865	93.82	2745	2850	2740	3600	1940	2770	2788.43	1.24	0	20856	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	620	-1.52	1.33	12	0.39	-1846.00	2105.00	12450	20230109	-77.51	2610	20231204	7.28	12450	-77.51	20230109	2610	7.28	20231204	12450	-77.51	20230109	2610	7.28	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
75	20231215	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	0	3	0.00	215355300	77257	84.41	2745	2850	2740	3600	1940	2770	2787.52	1.24	0	22134	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	613	-1.50	1.32	12	0.35	-1846.00	2105.00	12450	20230109	-77.75	2610	20231204	6.13	12450	-77.75	20230109	2610	6.13	20231204	12450	-77.75	20230109	2610	6.13	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
76	20231215	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-25	5	-0.90	187447945	67116	73.33	2745	2850	2745	3600	1940	2770	2792.90	1.24	0	20347	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	607	-1.49	1.30	12	0.30	-1846.00	2105.00	12450	20230109	-77.95	2610	20231204	5.17	12450	-77.95	20230109	2610	5.17	20231204	12450	-77.95	20230109	2610	5.17	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
77	20231215	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	25	2	0.90	165771770	59260	64.75	2745	2850	2745	3600	1940	2770	2797.36	1.24	0	19763	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	619	-1.51	1.33	12	0.27	-1846.00	2105.00	12450	20230109	-77.55	2610	20231204	7.09	12450	-77.55	20230109	2610	7.09	20231204	12450	-77.55	20230109	2610	7.09	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
78	20231215	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	45	2	1.62	125718480	44895	49.05	2745	2850	2745	3600	1940	2770	2800.28	1.24	0	18309	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	623	-1.52	1.34	12	0.20	-1846.00	2105.00	12450	20230109	-77.39	2610	20231204	7.85	12450	-77.39	20230109	2610	7.85	20231204	12450	-77.39	20230109	2610	7.85	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
79	20231215	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	40	2	1.44	104332605	37296	40.75	2745	2850	2745	3600	1940	2770	2797.42	1.24	0	16074	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	622	-1.52	1.33	12	0.17	-1846.00	2105.00	12450	20230109	-77.43	2610	20231204	7.66	12450	-77.43	20230109	2610	7.66	20231204	12450	-77.43	20230109	2610	7.66	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
80	20231215	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	50	2	1.81	50667055	18205	19.89	2745	2850	2745	3600	1940	2770	2783.14	1.24	0	4898	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	624	-1.53	1.34	12	0.08	-1846.00	2105.00	12450	20230109	-77.35	2610	20231204	8.05	12450	-77.35	20230109	2610	8.05	20231204	12450	-77.35	20230109	2610	8.05	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
81	20231215	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	35	2	1.26	31770080	11452	12.51	2745	2850	2745	3600	1940	2770	2774.19	1.24	0	3659	2873	2821	2763	2711	2653	2847	2737	111	830	500	1820	5	1	22130404	621	-1.52	1.33	12	0.05	-1846.00	2105.00	12450	20230109	-77.47	2610	20231204	7.47	12450	-77.47	20230109	2610	7.47	20231204	12450	-77.47	20230109	2610	7.47	20231204	0.84	N	288330	500	110 억		274958	N	N	0	N	00	N
82	20231214	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	70	2	2.59	250497915	91222	140.44	2740	2815	2705	3510	1890	2700	2746.03	1.16	0	18152	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	613	-1.50	1.32	12	0.41	-1846.00	2105.00	12450	20230109	-77.75	2610	20231204	6.13	12450	-77.75	20230109	2610	6.13	20231204	12450	-77.75	20230109	2610	6.13	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
83	20231214	151057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	15	2	0.56	241199710	87863	135.27	2740	2815	2705	3510	1890	2700	2745.18	1.16	0	17696	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	601	-1.47	1.29	12	0.40	-1846.00	2105.00	12450	20230109	-78.19	2610	20231204	4.02	12450	-78.19	20230109	2610	4.02	20231204	12450	-78.19	20230109	2610	4.02	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
84	20231214	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	25	2	0.93	200473735	72864	112.17	2740	2815	2705	3510	1890	2700	2751.34	1.16	0	15473	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	603	-1.48	1.29	12	0.33	-1846.00	2105.00	12450	20230109	-78.11	2610	20231204	4.41	12450	-78.11	20230109	2610	4.41	20231204	12450	-78.11	20230109	2610	4.41	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
85	20231214	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	50	2	1.85	169316940	61503	94.68	2740	2815	2705	3510	1890	2700	2752.99	1.16	0	14847	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	609	-1.49	1.31	12	0.28	-1846.00	2105.00	12450	20230109	-77.91	2610	20231204	5.36	12450	-77.91	20230109	2610	5.36	20231204	12450	-77.91	20230109	2610	5.36	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
86	20231214	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	40	2	1.48	164956955	59914	92.24	2740	2815	2705	3510	1890	2700	2753.23	1.16	0	14091	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	606	-1.48	1.30	12	0.27	-1846.00	2105.00	12450	20230109	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
87	20231214	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	95	2	3.52	146849000	53391	82.20	2740	2815	2705	3510	1890	2700	2750.44	1.16	0	11570	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	619	-1.51	1.33	12	0.24	-1846.00	2105.00	12450	20230109	-77.55	2610	20231204	7.09	12450	-77.55	20230109	2610	7.09	20231204	12450	-77.55	20230109	2610	7.09	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
88	20231214	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	30	2	1.11	92152375	33725	51.92	2740	2765	2705	3510	1890	2700	2732.46	1.16	0	6963	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	604	-1.48	1.30	12	0.15	-1846.00	2105.00	12450	20230109	-78.07	2610	20231204	4.60	12450	-78.07	20230109	2610	4.60	20231204	12450	-78.07	20230109	2610	4.60	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
89	20231214	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	60	2	2.22	6517330	2371	3.65	2740	2760	2735	3510	1890	2700	2748.77	1.16	0	1012	2850	2775	2735	2660	2620	2755	2640	111	810	500	1780	5	1	22130404	611	-1.50	1.31	12	0.01	-1846.00	2105.00	12450	20230109	-77.83	2610	20231204	5.75	12450	-77.83	20230109	2610	5.75	20231204	12450	-77.83	20230109	2610	5.75	20231204	0.84	N	288330	500	110 억		256306	N	N	0	N	00	N
90	20231213	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-35	5	-1.28	177170760	64956	72.18	2790	2810	2695	3555	1915	2735	2727.55	1.16	0	-177	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	598	-1.46	1.28	12	0.29	-1846.00	2105.00	12450	20230109	-78.31	2610	20231204	3.45	12450	-78.31	20230109	2610	3.45	20231204	12450	-78.31	20230109	2610	3.45	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
91	20231213	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-25	5	-0.91	166719950	61102	67.90	2790	2810	2695	3555	1915	2735	2728.55	1.16	0	-490	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	600	-1.47	1.29	12	0.28	-1846.00	2105.00	12450	20230109	-78.23	2610	20231204	3.83	12450	-78.23	20230109	2610	3.83	20231204	12450	-78.23	20230109	2610	3.83	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
92	20231213	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-15	5	-0.55	142445005	52182	57.99	2790	2810	2695	3555	1915	2735	2729.77	1.16	0	-1235	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	602	-1.47	1.29	12	0.24	-1846.00	2105.00	12450	20230109	-78.15	2610	20231204	4.21	12450	-78.15	20230109	2610	4.21	20231204	12450	-78.15	20230109	2610	4.21	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
93	20231213	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-40	5	-1.46	102575270	37494	41.66	2790	2810	2695	3555	1915	2735	2735.78	1.16	0	-1714	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	596	-1.46	1.28	12	0.17	-1846.00	2105.00	12450	20230109	-78.35	2610	20231204	3.26	12450	-78.35	20230109	2610	3.26	20231204	12450	-78.35	20230109	2610	3.26	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
94	20231213	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-5	5	-0.18	71191125	25939	28.82	2790	2810	2720	3555	1915	2735	2744.56	1.16	0	-856	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	604	-1.48	1.30	12	0.12	-1846.00	2105.00	12450	20230109	-78.07	2610	20231204	4.60	12450	-78.07	20230109	2610	4.60	20231204	12450	-78.07	20230109	2610	4.60	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
95	20231213	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	0	3	0.00	36920230	13390	14.88	2790	2810	2720	3555	1915	2735	2757.30	1.16	0	-3273	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	605	-1.48	1.30	12	0.06	-1846.00	2105.00	12450	20230109	-78.03	2610	20231204	4.79	12450	-78.03	20230109	2610	4.79	20231204	12450	-78.03	20230109	2610	4.79	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
96	20231213	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	10	2	0.37	21236475	7690	8.55	2790	2810	2720	3555	1915	2735	2761.57	1.16	0	-2777	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	607	-1.49	1.30	12	0.03	-1846.00	2105.00	12450	20230109	-77.95	2610	20231204	5.17	12450	-77.95	20230109	2610	5.17	20231204	12450	-77.95	20230109	2610	5.17	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
97	20231213	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	5	2	0.18	2462815	899	1.00	2790	2790	2720	3555	1915	2735	2739.51	1.16	0	-292	2898	2816	2768	2686	2638	2792	2662	111	820	500	1800	5	1	22130404	606	-1.48	1.30	12	0.00	-1846.00	2105.00	12450	20230109	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.83	N	288330	500	110 억		256772	N	N	0	N	00	N
98	20231212	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-95	5	-3.36	246414085	89765	97.72	2850	2850	2720	3675	1985	2830	2745.10	1.16	0	839	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	605	-1.48	1.30	12	0.41	-1846.00	2105.00	12450	20230109	-78.03	2610	20231204	4.79	12450	-78.03	20230109	2610	4.79	20231204	12450	-78.03	20230109	2610	4.79	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
99	20231212	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-80	5	-2.83	242945075	88497	96.33	2850	2850	2720	3675	1985	2830	2745.24	1.16	0	858	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	609	-1.49	1.31	12	0.40	-1846.00	2105.00	12450	20230109	-77.91	2610	20231204	5.36	12450	-77.91	20230109	2610	5.36	20231204	12450	-77.91	20230109	2610	5.36	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
100	20231212	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-100	5	-3.53	201886465	73487	80.00	2850	2850	2720	3675	1985	2830	2747.24	1.16	0	-496	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	604	-1.48	1.30	12	0.33	-1846.00	2105.00	12450	20230109	-78.07	2610	20231204	4.60	12450	-78.07	20230109	2610	4.60	20231204	12450	-78.07	20230109	2610	4.60	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
101	20231212	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-90	5	-3.18	158226995	57560	62.66	2850	2850	2720	3675	1985	2830	2748.91	1.16	0	-2611	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	606	-1.48	1.30	12	0.26	-1846.00	2105.00	12450	20230109	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
102	20231212	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-95	5	-3.36	147826130	53778	58.54	2850	2850	2720	3675	1985	2830	2748.82	1.16	0	-2881	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	605	-1.48	1.30	12	0.24	-1846.00	2105.00	12450	20230109	-78.03	2610	20231204	4.79	12450	-78.03	20230109	2610	4.79	20231204	12450	-78.03	20230109	2610	4.79	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
103	20231212	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-90	5	-3.18	133787340	48665	52.98	2850	2850	2720	3675	1985	2830	2749.15	1.16	0	-3335	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	606	-1.48	1.30	12	0.22	-1846.00	2105.00	12450	20230109	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
104	20231212	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-90	5	-3.18	73720995	26684	29.05	2850	2850	2740	3675	1985	2830	2762.74	1.16	0	-206	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	606	-1.48	1.30	12	0.12	-1846.00	2105.00	12450	20230109	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
105	20231212	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-40	5	-1.41	7515805	2678	2.92	2850	2850	2785	3675	1985	2830	2806.50	1.16	0	206	3066	2947	2846	2727	2626	2897	2677	111	845	500	1860	5	1	22130404	617	-1.51	1.33	12	0.01	-1846.00	2105.00	12450	20230109	-77.59	2610	20231204	6.90	12450	-77.59	20230109	2610	6.90	20231204	12450	-77.59	20230109	2610	6.90	20231204	0.81	N	288330	500	110 억		256237	N	N	0	N	00	N
106	20231211	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-80	5	-2.75	254621775	90592	78.16	2900	2965	2745	3780	2040	2910	2810.60	1.07	-29807	-11335	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	626	-1.53	1.34	12	0.41	-1846.00	2105.00	12450	20230109	-77.27	2610	20231204	8.43	12450	-77.27	20230109	2610	8.43	20231204	12450	-77.27	20230109	2610	8.43	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
107	20231211	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-125	5	-4.30	241939435	86083	74.27	2900	2965	2745	3780	2040	2910	2810.49	1.07	-29807	-10591	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	616	-1.51	1.32	12	0.39	-1846.00	2105.00	12450	20230109	-77.63	2610	20231204	6.70	12450	-77.63	20230109	2610	6.70	20231204	12450	-77.63	20230109	2610	6.70	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
108	20231211	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-160	5	-5.50	209921090	74544	64.31	2900	2965	2745	3780	2040	2910	2816.02	1.07	-29807	-7532	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	609	-1.49	1.31	12	0.34	-1846.00	2105.00	12450	20230109	-77.91	2610	20231204	5.36	12450	-77.91	20230109	2610	5.36	20231204	12450	-77.91	20230109	2610	5.36	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
109	20231211	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-60	5	-2.06	103333845	36109	31.15	2900	2965	2810	3780	2040	2910	2861.67	1.07	-29807	-5432	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	631	-1.54	1.35	12	0.16	-1846.00	2105.00	12450	20230109	-77.11	2610	20231204	9.20	12450	-77.11	20230109	2610	9.20	20231204	12450	-77.11	20230109	2610	9.20	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
110	20231211	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-95	5	-3.26	100138890	34980	30.18	2900	2965	2815	3780	2040	2910	2862.69	1.07	-29807	-4867	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	623	-1.52	1.34	12	0.16	-1846.00	2105.00	12450	20230109	-77.39	2610	20231204	7.85	12450	-77.39	20230109	2610	7.85	20231204	12450	-77.39	20230109	2610	7.85	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
111	20231211	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-60	5	-2.06	70871710	24666	21.28	2900	2965	2840	3780	2040	2910	2873.20	1.07	-29807	-2579	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	631	-1.54	1.35	12	0.11	-1846.00	2105.00	12450	20230109	-77.11	2610	20231204	9.20	12450	-77.11	20230109	2610	9.20	20231204	12450	-77.11	20230109	2610	9.20	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
112	20231211	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-60	5	-2.06	51238135	17776	15.34	2900	2965	2845	3780	2040	2910	2882.37	1.07	-29807	-1694	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	631	-1.54	1.35	12	0.08	-1846.00	2105.00	12450	20230109	-77.11	2610	20231204	9.20	12450	-77.11	20230109	2610	9.20	20231204	12450	-77.11	20230109	2610	9.20	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
113	20231211	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	6616320	2281	1.97	2900	2920	2890	3780	2040	2910	2900.46	1.07	-29807	328	2993	2951	2883	2841	2773	2972	2862	111	870	500	1920	5	1	22130404	645	-1.58	1.38	12	0.01	-1846.00	2105.00	12450	20230109	-76.59	2610	20231204	11.69	12450	-76.59	20230109	2610	11.69	20231204	12450	-76.59	20230109	2610	11.69	20231204	1.04	N	288330	500	110 억		237845	N	N	0	N	00	N
114	20231208	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	30	2	1.04	331630675	115856	43.69	2860	2925	2815	3740	2020	2880	2862.43	1.07	0	28686	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	644	-1.58	1.38	12	0.52	-1846.00	2105.00	12450	20230109	-76.63	2610	20231204	11.49	12450	-76.63	20230109	2610	11.49	20231204	12450	-76.63	20230109	2610	11.49	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
115	20231208	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	30	2	1.04	322807385	112824	42.55	2860	2925	2815	3740	2020	2880	2861.15	1.07	0	27066	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	644	-1.58	1.38	12	0.51	-1846.00	2105.00	12450	20230109	-76.63	2610	20231204	11.49	12450	-76.63	20230109	2610	11.49	20231204	12450	-76.63	20230109	2610	11.49	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
116	20231208	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	281862270	98759	37.24	2860	2915	2815	3740	2020	2880	2854.03	1.07	0	20673	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	640	-1.57	1.37	12	0.45	-1846.00	2105.00	12450	20230109	-76.79	2610	20231204	10.73	12450	-76.79	20230109	2610	10.73	20231204	12450	-76.79	20230109	2610	10.73	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
117	20231208	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-20	5	-0.69	191112100	66962	25.25	2860	2915	2815	3740	2020	2880	2854.02	1.07	0	7138	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	633	-1.55	1.36	12	0.30	-1846.00	2105.00	12450	20230109	-77.03	2610	20231204	9.58	12450	-77.03	20230109	2610	9.58	20231204	12450	-77.03	20230109	2610	9.58	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
118	20231208	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-55	5	-1.91	151465325	53133	20.04	2860	2915	2815	3740	2020	2880	2850.66	1.07	0	5700	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	625	-1.53	1.34	12	0.24	-1846.00	2105.00	12450	20230109	-77.31	2610	20231204	8.24	12450	-77.31	20230109	2610	8.24	20231204	12450	-77.31	20230109	2610	8.24	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
119	20231208	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-45	5	-1.56	111548935	39020	14.72	2860	2915	2830	3740	2020	2880	2858.74	1.07	0	3275	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	627	-1.54	1.35	12	0.18	-1846.00	2105.00	12450	20230109	-77.23	2610	20231204	8.62	12450	-77.23	20230109	2610	8.62	20231204	12450	-77.23	20230109	2610	8.62	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
120	20231208	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-20	5	-0.69	92131715	32182	12.14	2860	2915	2835	3740	2020	2880	2862.81	1.07	0	2907	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	633	-1.55	1.36	12	0.15	-1846.00	2105.00	12450	20230109	-77.03	2610	20231204	9.58	12450	-77.03	20230109	2610	9.58	20231204	12450	-77.03	20230109	2610	9.58	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
121	20231208	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	10	2	0.35	21098130	7336	2.77	2860	2915	2835	3740	2020	2880	2875.95	1.07	0	1627	3126	3002	2871	2747	2616	3065	2810	111	860	500	1900	5	1	22130404	640	-1.57	1.37	12	0.03	-1846.00	2105.00	12450	20230109	-76.79	2610	20231204	10.73	12450	-76.79	20230109	2610	10.73	20231204	12450	-76.79	20230109	2610	10.73	20231204	0.88	N	288330	500	110 억		237845	N	N	0	N	00	N
122	20231207	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	100	2	3.60	761066380	264994	32.27	2805	2995	2740	3610	1950	2780	2872.01	0.87	0	43192	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	637	-1.56	1.37	12	1.20	-1846.00	2105.00	12450	20230109	-76.87	2610	20231204	10.34	12450	-76.87	20230109	2610	10.34	20231204	12450	-76.87	20230109	2610	10.34	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
123	20231207	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	80	2	2.88	747826150	260398	31.71	2805	2995	2740	3610	1950	2780	2871.86	0.87	0	43361	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	633	-1.55	1.36	12	1.18	-1846.00	2105.00	12450	20230109	-77.03	2610	20231204	9.58	12450	-77.03	20230109	2610	9.58	20231204	12450	-77.03	20230109	2610	9.58	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
124	20231207	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	105	2	3.78	695342135	242236	29.50	2805	2995	2740	3610	1950	2780	2870.52	0.87	0	41229	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	638	-1.56	1.37	12	1.09	-1846.00	2105.00	12450	20230109	-76.83	2610	20231204	10.54	12450	-76.83	20230109	2610	10.54	20231204	12450	-76.83	20230109	2610	10.54	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
125	20231207	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	75	2	2.70	654266800	228053	27.77	2805	2995	2740	3610	1950	2780	2868.92	0.87	0	41433	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	632	-1.55	1.36	12	1.03	-1846.00	2105.00	12450	20230109	-77.07	2610	20231204	9.39	12450	-77.07	20230109	2610	9.39	20231204	12450	-77.07	20230109	2610	9.39	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
126	20231207	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	85	2	3.06	480538440	166400	20.26	2805	2995	2740	3610	1950	2780	2887.85	0.87	0	26015	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	634	-1.55	1.36	12	0.75	-1846.00	2105.00	12450	20230109	-76.99	2610	20231204	9.77	12450	-76.99	20230109	2610	9.77	20231204	12450	-76.99	20230109	2610	9.77	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
127	20231207	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	105	2	3.78	421563075	145804	17.76	2805	2995	2740	3610	1950	2780	2891.30	0.87	0	26119	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	638	-1.56	1.37	12	0.66	-1846.00	2105.00	12450	20230109	-76.83	2610	20231204	10.54	12450	-76.83	20230109	2610	10.54	20231204	12450	-76.83	20230109	2610	10.54	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
128	20231207	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	45	2	1.62	144096185	51117	6.22	2805	2865	2740	3610	1950	2780	2818.95	0.87	0	18938	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	625	-1.53	1.34	12	0.23	-1846.00	2105.00	12450	20230109	-77.31	2610	20231204	8.24	12450	-77.31	20230109	2610	8.24	20231204	12450	-77.31	20230109	2610	8.24	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
129	20231207	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-10	5	-0.36	19521860	6993	0.85	2805	2840	2770	3610	1950	2780	2791.63	0.87	0	1179	3443	3111	2863	2531	2283	3277	2697	111	830	500	1830	5	1	22130404	613	-1.50	1.32	12	0.03	-1846.00	2105.00	12450	20230109	-77.75	2610	20231204	6.13	12450	-77.75	20230109	2610	6.13	20231204	12450	-77.75	20230109	2610	6.13	20231204	0.86	N	288330	500	110 억		192041	N	N	0	N	00	N
130	20231206	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	105	2	3.93	2394078190	818995	1420.83	2670	3195	2615	3475	1875	2675	2923.20	1.09	0	-47164	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	601	-1.51	1.32	12	3.79	-1846.00	2105.00	12450	20221202	-77.67	2610	20231204	6.51	12450	-77.67	20230109	2610	6.51	20231204	12450	-77.67	20230109	2610	6.51	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
131	20231206	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	95	2	3.55	2331981380	796722	1382.19	2670	3195	2615	3475	1875	2675	2926.97	1.09	0	-50345	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	599	-1.50	1.32	12	3.68	-1846.00	2105.00	12450	20221202	-77.75	2610	20231204	6.13	12450	-77.75	20230109	2610	6.13	20231204	12450	-77.75	20230109	2610	6.13	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
132	20231206	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	60	2	2.24	2303320580	786297	1364.10	2670	3195	2615	3475	1875	2675	2929.33	1.09	0	-50992	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	592	-1.48	1.30	12	3.64	-1846.00	2105.00	12450	20221202	-78.03	2610	20231204	4.79	12450	-78.03	20230109	2610	4.79	20231204	12450	-78.03	20230109	2610	4.79	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
133	20231206	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	35	2	1.31	2263116715	771476	1338.39	2670	3195	2615	3475	1875	2675	2933.49	1.09	0	-52730	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	586	-1.47	1.29	12	3.57	-1846.00	2105.00	12450	20221202	-78.23	2610	20231204	3.83	12450	-78.23	20230109	2610	3.83	20231204	12450	-78.23	20230109	2610	3.83	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
134	20231206	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	20	2	0.75	2232765015	760231	1318.88	2670	3195	2615	3475	1875	2675	2936.96	1.09	0	-53504	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	583	-1.46	1.28	12	3.51	-1846.00	2105.00	12450	20221202	-78.35	2610	20231204	3.26	12450	-78.35	20230109	2610	3.26	20231204	12450	-78.35	20230109	2610	3.26	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
135	20231206	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	85	2	3.18	2121932510	719187	1247.68	2670	3195	2615	3475	1875	2675	2950.46	1.09	0	-58280	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	597	-1.50	1.31	12	3.33	-1846.00	2105.00	12450	20221202	-77.83	2610	20231204	5.75	12450	-77.83	20230109	2610	5.75	20231204	12450	-77.83	20230109	2610	5.75	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
136	20231206	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	185	2	6.92	1902212025	640103	1110.48	2670	3195	2615	3475	1875	2675	2971.73	1.09	0	-58061	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	619	-1.55	1.36	12	2.96	-1846.00	2105.00	12450	20221202	-77.03	2610	20231204	9.58	12450	-77.03	20230109	2610	9.58	20231204	12450	-77.03	20230109	2610	9.58	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
137	20231206	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-10	5	-0.37	17706845	6633	11.51	2670	2710	2615	3475	1875	2675	2669.51	1.09	0	-2266	2851	2762	2691	2602	2531	2727	2567	108	800	500	1760	5	1	21628312	576	-1.44	1.27	12	0.03	-1846.00	2105.00	12450	20221202	-78.59	2610	20231204	2.11	12450	-78.59	20230109	2610	2.11	20231204	12450	-78.59	20230109	2610	2.11	20231204	0.86	N	288330	500	108 억		236288	N	N	0	N	00	N
138	20231205	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-35	5	-1.29	155885910	57641	88.27	2750	2780	2620	3520	1900	2710	2704.46	1.07	0	6453	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	579	-1.45	1.27	12	0.27	-1846.00	2105.00	12450	20221202	-78.51	2610	20231204	2.49	12450	-78.51	20230109	2610	2.49	20231204	12450	-78.51	20230109	2610	2.49	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
139	20231205	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-5	5	-0.18	144595830	53430	81.82	2750	2780	2620	3520	1900	2710	2706.27	1.07	0	5643	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	585	-1.47	1.29	12	0.25	-1846.00	2105.00	12450	20221202	-78.27	2610	20231204	3.64	12450	-78.27	20230109	2610	3.64	20231204	12450	-78.27	20230109	2610	3.64	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
140	20231205	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	0	3	0.00	123595585	45639	69.89	2750	2780	2620	3520	1900	2710	2708.11	1.07	0	8172	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	586	-1.47	1.29	12	0.21	-1846.00	2105.00	12450	20221202	-78.23	2610	20231204	3.83	12450	-78.23	20230109	2610	3.83	20231204	12450	-78.23	20230109	2610	3.83	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
141	20231205	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	0	3	0.00	85028985	31555	48.32	2750	2750	2620	3520	1900	2710	2694.63	1.07	0	470	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	586	-1.47	1.29	12	0.15	-1846.00	2105.00	12450	20221202	-78.23	2610	20231204	3.83	12450	-78.23	20230109	2610	3.83	20231204	12450	-78.23	20230109	2610	3.83	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
142	20231205	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-35	5	-1.29	36845205	13743	21.05	2750	2750	2620	3520	1900	2710	2681.02	1.07	0	-2912	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	579	-1.45	1.27	12	0.06	-1846.00	2105.00	12450	20221202	-78.51	2610	20231204	2.49	12450	-78.51	20230109	2610	2.49	20231204	12450	-78.51	20230109	2610	2.49	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
143	20231205	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-25	5	-0.92	19093570	7110	10.89	2750	2750	2620	3520	1900	2710	2685.45	1.07	0	-2690	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	581	-1.45	1.28	12	0.03	-1846.00	2105.00	12450	20221202	-78.43	2610	20231204	2.87	12450	-78.43	20230109	2610	2.87	20231204	12450	-78.43	20230109	2610	2.87	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
144	20231205	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-20	5	-0.74	10437570	3890	5.96	2750	2750	2620	3520	1900	2710	2683.18	1.07	0	-2123	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	582	-1.46	1.28	12	0.02	-1846.00	2105.00	12450	20221202	-78.39	2610	20231204	3.07	12450	-78.39	20230109	2610	3.07	20231204	12450	-78.39	20230109	2610	3.07	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
145	20231205	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-20	5	-0.74	3285370	1217	1.86	2750	2750	2690	3520	1900	2710	2699.56	1.07	0	-1065	2903	2806	2708	2611	2513	2807	2612	108	810	500	1780	5	1	21628312	582	-1.46	1.28	12	0.01	-1846.00	2105.00	12450	20221202	-78.39	2610	20231204	3.07	12450	-78.39	20230109	2610	3.07	20231204	12450	-78.39	20230109	2610	3.07	20231204	0.80	N	288330	500	108 억		230702	N	N	0	N	00	N
146	20231204	160918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2710	0	3	0.00	176485565	65296	66.99	2710	2805	2610	3520	1900	2710	2702.85	1.01	0	10503	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	586	-1.47	1.29	12	0.30	-1846.00	2105.00	12450	20221202	-78.23	2610	20231204	3.83	12450	-78.23	20230109	2610	3.83	20231204	12450	-78.23	20230109	2610	3.83	20231204	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
147	20231204	150921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2700	-10	5	-0.37	170829215	63200	64.84	2710	2805	2610	3520	1900	2710	2702.99	1.01	0	9882	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	584	-1.46	1.28	12	0.29	-1846.00	2105.00	12450	20221202	-78.31	2610	20231204	3.45	12450	-78.31	20230109	2610	3.45	20231204	12450	-78.31	20230109	2610	3.45	20231204	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
148	20231204	140915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2740	30	2	1.11	154006730	57001	58.48	2710	2805	2610	3520	1900	2710	2701.83	1.01	0	8950	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	593	-1.48	1.30	12	0.26	-1846.00	2105.00	12450	20221202	-77.99	2610	20231204	4.98	12450	-77.99	20230109	2610	4.98	20231204	12450	-77.99	20230109	2610	4.98	20231204	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
149	20231204	130914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2765	55	2	2.03	141476215	52452	53.82	2710	2805	2610	3520	1900	2710	2697.25	1.01	0	8942	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	598	-1.50	1.31	12	0.24	-1846.00	2105.00	12450	20221202	-77.79	2610	20231204	5.94	12450	-77.79	20230109	2610	5.94	20231204	12450	-77.79	20230109	2610	5.94	20231204	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
150	20231204	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2690	-20	5	-0.74	93297360	35018	35.93	2710	2710	2610	3520	1900	2710	2664.27	1.01	0	3477	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	582	-1.46	1.28	12	0.16	-1846.00	2105.00	12450	20221202	-78.39	2610	20231204	3.07	12450	-78.39	20230109	2610	3.07	20231204	12450	-78.39	20230109	2610	3.07	20231204	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
151	20231204	110917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2665	-45	5	-1.66	84945235	31904	32.73	2710	2710	2610	3520	1900	2710	2662.53	1.01	0	3665	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	576	-1.44	1.27	12	0.15	-1846.00	2105.00	12450	20221202	-78.59	2610	20231204	2.11	12450	-78.59	20230109	2610	2.11	20231204	12450	-78.59	20230109	2610	2.11	20231204	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
152	20231204	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-10	5	-0.37	36252865	13508	13.86	2710	2710	2645	3520	1900	2710	2683.81	1.01	0	-4007	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	584	-1.46	1.28	12	0.06	-1846.00	2105.00	12450	20221202	-78.31	2620	20231201	3.05	12450	-78.31	20230109	2620	3.05	20231201	12450	-78.31	20230109	2620	3.05	20231201	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
153	20231204	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-30	5	-1.11	7255085	2686	2.76	2710	2710	2680	3520	1900	2710	2701.07	1.01	0	-2375	2943	2826	2723	2606	2503	2775	2555	108	810	500	1780	5	1	21628312	580	-1.45	1.27	12	0.01	-1846.00	2105.00	12450	20221202	-78.47	2620	20231201	2.29	12450	-78.47	20230109	2620	2.29	20231201	12450	-78.47	20230109	2620	2.29	20231201	0.79	N	288330	500	108 억		217601	N	N	0	N	00	N
154	20231201	160917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2710	-170	5	-5.90	264034370	96885	83.78	2835	2840	2620	3740	2020	2880	2725.51	1.02	0	-2942	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	586	-1.47	1.29	12	0.45	-1846.00	2105.00	12450	20221202	-78.23	2620	20231201	3.44	12450	-78.23	20230109	2620	3.44	20231201	12450	-78.23	20221202	2620	3.44	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
155	20231201	150913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2720	-160	5	-5.56	248423950	91126	78.80	2835	2840	2620	3740	2020	2880	2726.16	1.02	0	-2987	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	588	-1.47	1.29	12	0.42	-1846.00	2105.00	12450	20221202	-78.15	2620	20231201	3.82	12450	-78.15	20230109	2620	3.82	20231201	12450	-78.15	20221202	2620	3.82	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
156	20231201	140912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2720	-160	5	-5.56	234446090	85975	74.35	2835	2840	2620	3740	2020	2880	2726.91	1.02	0	-2052	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	588	-1.47	1.29	12	0.40	-1846.00	2105.00	12450	20221202	-78.15	2620	20231201	3.82	12450	-78.15	20230109	2620	3.82	20231201	12450	-78.15	20221202	2620	3.82	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
157	20231201	130915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2725	-155	5	-5.38	216161350	79246	68.53	2835	2840	2620	3740	2020	2880	2727.73	1.02	0	2148	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	589	-1.48	1.29	12	0.37	-1846.00	2105.00	12450	20221202	-78.11	2620	20231201	4.01	12450	-78.11	20230109	2620	4.01	20231201	12450	-78.11	20221202	2620	4.01	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
158	20231201	120921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2730	-150	5	-5.21	201096290	73711	63.74	2835	2840	2620	3740	2020	2880	2728.17	1.02	0	2603	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	590	-1.48	1.30	12	0.34	-1846.00	2105.00	12450	20221202	-78.07	2620	20231201	4.20	12450	-78.07	20230109	2620	4.20	20231201	12450	-78.07	20221202	2620	4.20	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
159	20231201	110916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2725	-155	5	-5.38	189440950	69446	60.05	2835	2840	2620	3740	2020	2880	2727.89	1.02	0	3818	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	589	-1.48	1.29	12	0.32	-1846.00	2105.00	12450	20221202	-78.11	2620	20231201	4.01	12450	-78.11	20230109	2620	4.01	20231201	12450	-78.11	20221202	2620	4.01	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
160	20231201	100922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2715	-165	5	-5.73	119009785	43492	37.61	2835	2840	2620	3740	2020	2880	2736.36	1.02	0	-5556	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	587	-1.47	1.29	12	0.20	-1846.00	2105.00	12450	20221202	-78.19	2620	20231201	3.63	12450	-78.19	20230109	2620	3.63	20231201	12450	-78.19	20221202	2620	3.63	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N
161	20231201	090912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2765	-115	5	-3.99	34230030	12298	10.63	2835	2840	2760	3740	2020	2880	2783.38	1.02	0	-2965	3110	2995	2890	2775	2670	2942	2722	108	860	500	1900	5	1	21628312	598	-1.50	1.31	12	0.06	-1846.00	2105.00	12450	20221202	-77.79	2760	20231201	0.18	12450	-77.79	20230109	2760	0.18	20231201	12450	-77.79	20221202	2760	0.18	20231201	0.77	N	288330	500	108 억		220519	N	N	0	N	00	N