KissMeData/080720/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	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
3	20231229	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
4	20231229	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
5	20231229	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
6	20231229	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
7	20231229	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
8	20231229	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
9	20231229	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125454145	25512	73.90	4755	4960	4755	6200	3345	4775	4917.42	0.80	4650	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		62837	N	N	0	N	00	N
10	20231228	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	125349845	25491	73.84	4755	4960	4755	6200	3345	4775	4917.42	0.74	0	4654	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.32	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
11	20231228	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	155	2	3.25	113056855	23006	66.64	4755	4960	4755	6200	3345	4775	4914.23	0.74	0	4404	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	390	-41.78	0.70	12	0.29	-118.00	7075.00	8620	20230102	-42.81	4210	20231030	17.10	8620	-42.81	20230102	4210	17.10	20231030	8620	-42.81	20230102	4210	17.10	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
12	20231228	140651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	99819795	20324	58.87	4755	4960	4755	6200	3345	4775	4911.42	0.74	0	3496	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.26	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
13	20231228	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	160	2	3.35	89942220	18324	53.08	4755	4960	4755	6200	3345	4775	4908.44	0.74	0	2852	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	390	-41.82	0.70	12	0.23	-118.00	7075.00	8620	20230102	-42.75	4210	20231030	17.22	8620	-42.75	20230102	4210	17.22	20231030	8620	-42.75	20230102	4210	17.22	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
14	20231228	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	165	2	3.46	85749840	17476	50.62	4755	4960	4755	6200	3345	4775	4906.72	0.74	0	2178	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	390	-41.86	0.70	12	0.22	-118.00	7075.00	8620	20230102	-42.69	4210	20231030	17.34	8620	-42.69	20230102	4210	17.34	20231030	8620	-42.69	20230102	4210	17.34	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
15	20231228	110654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	155	2	3.25	61224200	12486	36.17	4755	4960	4755	6200	3345	4775	4903.43	0.74	0	1166	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	390	-41.78	0.70	12	0.16	-118.00	7075.00	8620	20230102	-42.81	4210	20231030	17.10	8620	-42.81	20230102	4210	17.10	20231030	8620	-42.81	20230102	4210	17.10	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
16	20231228	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	175	2	3.66	39787655	8140	23.58	4755	4960	4755	6200	3345	4775	4887.92	0.74	0	439	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	391	-41.95	0.70	12	0.10	-118.00	7075.00	8620	20230102	-42.58	4210	20231030	17.58	8620	-42.58	20230102	4210	17.58	20231030	8620	-42.58	20230102	4210	17.58	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
17	20231228	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	25	2	0.52	2330745	490	1.42	4755	4800	4755	6200	3345	4775	4756.62	0.74	0	229	4931	4852	4796	4717	4661	4825	4690	40	1425	500	3050	5	1	7903728	379	-40.68	0.68	12	0.01	-118.00	7075.00	8620	20230102	-44.32	4210	20231030	14.01	8620	-44.32	20230102	4210	14.01	20231030	8620	-44.32	20230102	4210	14.01	20231030	1.27	N	080720	500	39 억		58187	N	N	0	N	00	N
18	20231227	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-75	5	-1.55	165213850	34522	145.52	4870	4875	4740	6300	3395	4850	4785.76	0.71	0	1812	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	377	-40.47	0.67	12	0.44	-118.00	7075.00	8620	20230102	-44.61	4210	20231030	13.42	8620	-44.61	20230102	4210	13.42	20231030	8620	-44.61	20230102	4210	13.42	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
19	20231227	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-50	5	-1.03	149086740	31153	131.31	4870	4875	4740	6300	3395	4850	4785.63	0.71	0	1298	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	379	-40.68	0.68	12	0.39	-118.00	7075.00	8620	20230102	-44.32	4210	20231030	14.01	8620	-44.32	20230102	4210	14.01	20231030	8620	-44.32	20230102	4210	14.01	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
20	20231227	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-20	5	-0.41	140666525	29402	123.93	4870	4875	4740	6300	3395	4850	4784.25	0.71	0	1186	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	382	-40.93	0.68	12	0.37	-118.00	7075.00	8620	20230102	-43.97	4210	20231030	14.73	8620	-43.97	20230102	4210	14.73	20231030	8620	-43.97	20230102	4210	14.73	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
21	20231227	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-50	5	-1.03	129593625	27099	114.23	4870	4875	4740	6300	3395	4850	4782.23	0.71	0	223	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	379	-40.68	0.68	12	0.34	-118.00	7075.00	8620	20230102	-44.32	4210	20231030	14.01	8620	-44.32	20230102	4210	14.01	20231030	8620	-44.32	20230102	4210	14.01	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
22	20231227	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-45	5	-0.93	126699670	26495	111.68	4870	4875	4740	6300	3395	4850	4782.02	0.71	0	110	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	380	-40.72	0.68	12	0.34	-118.00	7075.00	8620	20230102	-44.26	4210	20231030	14.13	8620	-44.26	20230102	4210	14.13	20231030	8620	-44.26	20230102	4210	14.13	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
23	20231227	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-95	5	-1.96	73745725	15450	65.12	4870	4875	4740	6300	3395	4850	4773.19	0.71	0	465	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	376	-40.30	0.67	12	0.20	-118.00	7075.00	8620	20230102	-44.84	4210	20231030	12.95	8620	-44.84	20230102	4210	12.95	20231030	8620	-44.84	20230102	4210	12.95	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
24	20231227	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-70	5	-1.44	28271905	5873	24.76	4870	4875	4760	6300	3395	4850	4813.88	0.71	0	-1423	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	378	-40.51	0.68	12	0.07	-118.00	7075.00	8620	20230102	-44.55	4210	20231030	13.54	8620	-44.55	20230102	4210	13.54	20231030	8620	-44.55	20230102	4210	13.54	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
25	20231227	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	15	2	0.31	3988410	823	3.47	4870	4875	4835	6300	3395	4850	4846.18	0.71	0	129	4983	4916	4828	4761	4673	4950	4795	40	1450	500	3100	5	1	7903728	385	-41.23	0.69	12	0.01	-118.00	7075.00	8620	20230102	-43.56	4210	20231030	15.56	8620	-43.56	20230102	4210	15.56	20231030	8620	-43.56	20230102	4210	15.56	20231030	1.27	N	080720	500	39 억		56422	N	N	0	N	00	N
26	20231226	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	110	2	2.32	114176690	23643	72.61	4740	4895	4740	6160	3320	4740	4829.19	0.69	0	1890	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	383	-41.10	0.69	12	0.30	-118.00	7075.00	8620	20230102	-43.74	4210	20231030	15.20	8620	-43.74	20230102	4210	15.20	20231030	8620	-43.74	20230102	4210	15.20	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
27	20231226	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	70	2	1.48	105770930	21904	67.27	4740	4895	4740	6160	3320	4740	4828.84	0.69	0	2227	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	380	-40.76	0.68	12	0.28	-118.00	7075.00	8620	20230102	-44.20	4210	20231030	14.25	8620	-44.20	20230102	4210	14.25	20231030	8620	-44.20	20230102	4210	14.25	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
28	20231226	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	85	2	1.79	90447400	18724	57.50	4740	4895	4740	6160	3320	4740	4830.56	0.69	0	2120	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	381	-40.89	0.68	12	0.24	-118.00	7075.00	8620	20230102	-44.03	4210	20231030	14.61	8620	-44.03	20230102	4210	14.61	20231030	8620	-44.03	20230102	4210	14.61	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
29	20231226	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	80	2	1.69	89444430	18516	56.87	4740	4895	4740	6160	3320	4740	4830.66	0.69	0	2131	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	381	-40.85	0.68	12	0.23	-118.00	7075.00	8620	20230102	-44.08	4210	20231030	14.49	8620	-44.08	20230102	4210	14.49	20231030	8620	-44.08	20230102	4210	14.49	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
30	20231226	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	85	2	1.79	75517275	15625	47.99	4740	4895	4740	6160	3320	4740	4833.11	0.69	0	1981	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	381	-40.89	0.68	12	0.20	-118.00	7075.00	8620	20230102	-44.03	4210	20231030	14.61	8620	-44.03	20230102	4210	14.61	20231030	8620	-44.03	20230102	4210	14.61	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
31	20231226	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	125	2	2.64	68641405	14205	43.63	4740	4895	4740	6160	3320	4740	4832.20	0.69	0	2456	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	385	-41.23	0.69	12	0.18	-118.00	7075.00	8620	20230102	-43.56	4210	20231030	15.56	8620	-43.56	20230102	4210	15.56	20231030	8620	-43.56	20230102	4210	15.56	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
32	20231226	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	140	2	2.95	51473260	10683	32.81	4740	4880	4740	6160	3320	4740	4818.24	0.69	0	2205	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	386	-41.36	0.69	12	0.14	-118.00	7075.00	8620	20230102	-43.39	4210	20231030	15.91	8620	-43.39	20230102	4210	15.91	20231030	8620	-43.39	20230102	4210	15.91	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
33	20231226	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	25	2	0.53	846430	178	0.55	4740	4800	4740	6160	3320	4740	4755.22	0.69	0	10	4906	4822	4686	4602	4466	4755	4535	40	1420	500	3030	5	1	7903728	377	-40.38	0.67	12	0.00	-118.00	7075.00	8620	20230102	-44.72	4210	20231030	13.18	8620	-44.72	20230102	4210	13.18	20231030	8620	-44.72	20230102	4210	13.18	20231030	1.31	N	080720	500	39 억		54647	N	N	0	N	00	N
34	20231222	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-30	5	-0.63	151847010	32383	88.68	4770	4770	4550	6200	3340	4770	4689.08	0.64	0	4446	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	375	-40.17	0.67	12	0.41	-118.00	7075.00	8620	20230102	-45.01	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	8620	-45.01	20230102	4210	12.59	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
35	20231222	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	-20	5	-0.42	131306625	28051	76.82	4770	4770	4550	6200	3340	4770	4681.00	0.64	0	4446	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	375	-40.25	0.67	12	0.35	-118.00	7075.00	8620	20230102	-44.90	4210	20231030	12.83	8620	-44.90	20230102	4210	12.83	20231030	8620	-44.90	20230102	4210	12.83	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
36	20231222	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	0	3	0.00	119035965	25455	69.71	4770	4770	4550	6200	3340	4770	4676.33	0.64	0	4182	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	377	-40.42	0.67	12	0.32	-118.00	7075.00	8620	20230102	-44.66	4210	20231030	13.30	8620	-44.66	20230102	4210	13.30	20231030	8620	-44.66	20230102	4210	13.30	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
37	20231222	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-30	5	-0.63	111837065	23941	65.56	4770	4770	4550	6200	3340	4770	4671.36	0.64	0	3590	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	375	-40.17	0.67	12	0.30	-118.00	7075.00	8620	20230102	-45.01	4210	20231030	12.59	8620	-45.01	20230102	4210	12.59	20231030	8620	-45.01	20230102	4210	12.59	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
38	20231222	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-80	5	-1.68	94298120	20224	55.38	4770	4770	4550	6200	3340	4770	4662.68	0.64	0	3052	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	371	-39.75	0.66	12	0.26	-118.00	7075.00	8620	20230102	-45.59	4210	20231030	11.40	8620	-45.59	20230102	4210	11.40	20231030	8620	-45.59	20230102	4210	11.40	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
39	20231222	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	-55	5	-1.15	75393835	16198	44.36	4770	4770	4550	6200	3340	4770	4654.52	0.64	0	3011	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	373	-39.96	0.67	12	0.20	-118.00	7075.00	8620	20230102	-45.30	4210	20231030	12.00	8620	-45.30	20230102	4210	12.00	20231030	8620	-45.30	20230102	4210	12.00	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
40	20231222	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-85	5	-1.78	55646725	11983	32.81	4770	4770	4550	6200	3340	4770	4643.81	0.64	0	2916	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	370	-39.70	0.66	12	0.15	-118.00	7075.00	8620	20230102	-45.65	4210	20231030	11.28	8620	-45.65	20230102	4210	11.28	20231030	8620	-45.65	20230102	4210	11.28	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
41	20231222	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-95	5	-1.99	8265550	1759	4.82	4770	4770	4660	6200	3340	4770	4699.01	0.64	0	-348	4946	4857	4681	4592	4416	4902	4637	40	1430	500	3050	5	1	7903728	369	-39.62	0.66	12	0.02	-118.00	7075.00	8620	20230102	-45.77	4210	20231030	11.05	8620	-45.77	20230102	4210	11.05	20231030	8620	-45.77	20230102	4210	11.05	20231030	1.29	N	080720	500	39 억		50196	N	N	0	N	00	N
42	20231221	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	145	2	3.14	168358275	36232	73.60	4645	4770	4505	6010	3240	4625	4646.39	0.66	0	-2109	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	377	-40.42	0.67	12	0.46	-118.00	7075.00	8620	20230102	-44.66	4210	20231030	13.30	8620	-44.66	20230102	4210	13.30	20231030	8620	-44.66	20230102	4210	13.30	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
43	20231221	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	95	2	2.05	157469370	33937	68.94	4645	4770	4505	6010	3240	4625	4640.05	0.66	0	-2185	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	373	-40.00	0.67	12	0.43	-118.00	7075.00	8620	20230102	-45.24	4210	20231030	12.11	8620	-45.24	20230102	4210	12.11	20231030	8620	-45.24	20230102	4210	12.11	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
44	20231221	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	100	2	2.16	108014500	23479	47.70	4645	4770	4505	6010	3240	4625	4600.47	0.66	0	2753	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	373	-40.04	0.67	12	0.30	-118.00	7075.00	8620	20230102	-45.19	4210	20231030	12.23	8620	-45.19	20230102	4210	12.23	20231030	8620	-45.19	20230102	4210	12.23	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
45	20231221	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	20	2	0.43	88662495	19364	39.34	4645	4700	4505	6010	3240	4625	4578.73	0.66	0	3065	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	367	-39.36	0.66	12	0.24	-118.00	7075.00	8620	20230102	-46.11	4210	20231030	10.33	8620	-46.11	20230102	4210	10.33	20231030	8620	-46.11	20230102	4210	10.33	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
46	20231221	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-5	5	-0.11	83816815	18326	37.23	4645	4645	4505	6010	3240	4625	4573.66	0.66	0	3381	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	365	-39.15	0.65	12	0.23	-118.00	7075.00	8620	20230102	-46.40	4210	20231030	9.74	8620	-46.40	20230102	4210	9.74	20231030	8620	-46.40	20230102	4210	9.74	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
47	20231221	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-70	5	-1.51	70964390	15516	31.52	4645	4645	4505	6010	3240	4625	4573.63	0.66	0	2317	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	360	-38.60	0.64	12	0.20	-118.00	7075.00	8620	20230102	-47.16	4210	20231030	8.19	8620	-47.16	20230102	4210	8.19	20231030	8620	-47.16	20230102	4210	8.19	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
48	20231221	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-30	5	-0.65	47666480	10409	21.14	4645	4645	4505	6010	3240	4625	4579.35	0.66	0	2207	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	363	-38.94	0.65	12	0.13	-118.00	7075.00	8620	20230102	-46.69	4210	20231030	9.14	8620	-46.69	20230102	4210	9.14	20231030	8620	-46.69	20230102	4210	9.14	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
49	20231221	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-70	5	-1.51	23581345	5144	10.45	4645	4645	4505	6010	3240	4625	4584.24	0.66	0	204	5045	4835	4730	4520	4415	4782	4467	40	1385	500	2960	5	1	7903728	360	-38.60	0.64	12	0.07	-118.00	7075.00	8620	20230102	-47.16	4210	20231030	8.19	8620	-47.16	20230102	4210	8.19	20231030	8620	-47.16	20230102	4210	8.19	20231030	1.27	N	080720	500	39 억		52392	N	N	0	N	00	N
50	20231220	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-155	5	-3.24	233478920	48697	91.66	4800	4940	4625	6210	3350	4780	4795.26	0.59	0	5973	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	366	-39.19	0.65	12	0.62	-118.00	7075.00	8620	20230102	-46.35	4210	20231030	9.86	8620	-46.35	20230102	4210	9.86	20231030	8620	-46.35	20230102	4210	9.86	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
51	20231220	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-10	5	-0.21	146137620	30040	56.54	4800	4940	4760	6210	3350	4780	4864.77	0.59	0	5436	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	377	-40.42	0.67	12	0.38	-118.00	7075.00	8620	20230102	-44.66	4210	20231030	13.30	8620	-44.66	20230102	4210	13.30	20231030	8620	-44.66	20230102	4210	13.30	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
52	20231220	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	115	2	2.41	99514570	20388	38.37	4800	4940	4800	6210	3350	4780	4881.04	0.59	0	3216	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	387	-41.48	0.69	12	0.26	-118.00	7075.00	8620	20230102	-43.21	4210	20231030	16.27	8620	-43.21	20230102	4210	16.27	20231030	8620	-43.21	20230102	4210	16.27	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
53	20231220	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	100	2	2.09	87703965	17961	33.81	4800	4940	4800	6210	3350	4780	4883.02	0.59	0	3423	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	386	-41.36	0.69	12	0.23	-118.00	7075.00	8620	20230102	-43.39	4210	20231030	15.91	8620	-43.39	20230102	4210	15.91	20231030	8620	-43.39	20230102	4210	15.91	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
54	20231220	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	140	2	2.93	69672295	14243	26.81	4800	4940	4800	6210	3350	4780	4891.69	0.59	0	2677	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	389	-41.69	0.70	12	0.18	-118.00	7075.00	8620	20230102	-42.92	4210	20231030	16.86	8620	-42.92	20230102	4210	16.86	20231030	8620	-42.92	20230102	4210	16.86	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
55	20231220	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	110	2	2.30	58051315	11871	22.34	4800	4940	4800	6210	3350	4780	4890.18	0.59	0	2763	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	386	-41.44	0.69	12	0.15	-118.00	7075.00	8620	20230102	-43.27	4210	20231030	16.15	8620	-43.27	20230102	4210	16.15	20231030	8620	-43.27	20230102	4210	16.15	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
56	20231220	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	100	2	2.09	23459895	4828	9.09	4800	4900	4800	6210	3350	4780	4859.13	0.59	0	1134	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	386	-41.36	0.69	12	0.06	-118.00	7075.00	8620	20230102	-43.39	4210	20231030	15.91	8620	-43.39	20230102	4210	15.91	20231030	8620	-43.39	20230102	4210	15.91	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
57	20231220	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	115	2	2.41	4148070	854	1.61	4800	4900	4800	6210	3350	4780	4857.22	0.59	0	65	5000	4890	4820	4710	4640	4855	4675	40	1430	500	3050	5	1	7903728	387	-41.48	0.69	12	0.01	-118.00	7075.00	8620	20230102	-43.21	4210	20231030	16.27	8620	-43.21	20230102	4210	16.27	20231030	8620	-43.21	20230102	4210	16.27	20231030	1.27	N	080720	500	39 억		46516	N	N	0	N	00	N
58	20231219	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-165	5	-3.34	254577165	53118	178.82	4930	4930	4750	6420	3465	4945	4792.72	0.50	0	6838	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	378	-40.51	0.68	12	0.67	-118.00	7075.00	8640	20221215	-44.68	4210	20231030	13.54	8620	-44.55	20230102	4210	13.54	20231030	8620	-44.55	20230102	4210	13.54	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
59	20231219	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-135	5	-2.73	241997970	50490	169.98	4930	4930	4750	6420	3465	4945	4792.99	0.50	0	7495	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	380	-40.76	0.68	12	0.64	-118.00	7075.00	8640	20221215	-44.33	4210	20231030	14.25	8620	-44.20	20230102	4210	14.25	20231030	8620	-44.20	20230102	4210	14.25	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
60	20231219	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-105	5	-2.12	217171985	45328	152.60	4930	4930	4750	6420	3465	4945	4791.12	0.50	0	8805	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	383	-41.02	0.68	12	0.57	-118.00	7075.00	8640	20221215	-43.98	4210	20231030	14.96	8620	-43.85	20230102	4210	14.96	20231030	8620	-43.85	20230102	4210	14.96	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
61	20231219	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-115	5	-2.33	212651275	44393	149.45	4930	4930	4750	6420	3465	4945	4790.20	0.50	0	8493	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	382	-40.93	0.68	12	0.56	-118.00	7075.00	8640	20221215	-44.10	4210	20231030	14.73	8620	-43.97	20230102	4210	14.73	20231030	8620	-43.97	20230102	4210	14.73	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
62	20231219	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-135	5	-2.73	201367325	42047	141.55	4930	4930	4750	6420	3465	4945	4789.10	0.50	0	9035	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	380	-40.76	0.68	12	0.53	-118.00	7075.00	8640	20221215	-44.33	4210	20231030	14.25	8620	-44.20	20230102	4210	14.25	20231030	8620	-44.20	20230102	4210	14.25	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
63	20231219	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-140	5	-2.83	195580060	40844	137.50	4930	4930	4750	6420	3465	4945	4788.46	0.50	0	9226	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	380	-40.72	0.68	12	0.52	-118.00	7075.00	8640	20221215	-44.39	4210	20231030	14.13	8620	-44.26	20230102	4210	14.13	20231030	8620	-44.26	20230102	4210	14.13	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
64	20231219	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-115	5	-2.33	147551090	30815	103.74	4930	4930	4750	6420	3465	4945	4788.29	0.50	0	7731	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	382	-40.93	0.68	12	0.39	-118.00	7075.00	8640	20221215	-44.10	4210	20231030	14.73	8620	-43.97	20230102	4210	14.73	20231030	8620	-43.97	20230102	4210	14.73	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
65	20231219	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-125	5	-2.53	41768590	8650	29.12	4930	4930	4800	6420	3465	4945	4828.74	0.50	0	3284	5098	5021	4913	4836	4728	4967	4782	40	1475	500	3160	5	1	7903728	381	-40.85	0.68	12	0.11	-118.00	7075.00	8640	20221215	-44.21	4210	20231030	14.49	8620	-44.08	20230102	4210	14.49	20231030	8620	-44.08	20230102	4210	14.49	20231030	1.32	N	080720	500	39 억		39768	N	N	0	N	00	N
66	20231218	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	35	2	0.71	144549035	29673	80.33	4990	4990	4805	6380	3440	4910	4871.12	0.45	0	4270	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	391	-41.91	0.70	12	0.38	-118.00	7075.00	9100	20221214	-45.66	4210	20231030	17.46	8620	-42.63	20230102	4210	17.46	20231030	8620	-42.63	20230102	4210	17.46	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
67	20231218	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	35	2	0.71	136945230	28133	76.16	4990	4990	4805	6380	3440	4910	4867.76	0.45	0	4436	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	391	-41.91	0.70	12	0.36	-118.00	7075.00	9100	20221214	-45.66	4210	20231030	17.46	8620	-42.63	20230102	4210	17.46	20231030	8620	-42.63	20230102	4210	17.46	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
68	20231218	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	25	2	0.51	133184750	27370	74.10	4990	4990	4805	6380	3440	4910	4866.07	0.45	0	4608	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	390	-41.82	0.70	12	0.35	-118.00	7075.00	9100	20221214	-45.77	4210	20231030	17.22	8620	-42.75	20230102	4210	17.22	20231030	8620	-42.75	20230102	4210	17.22	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
69	20231218	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	50	2	1.02	123226365	25348	68.62	4990	4990	4805	6380	3440	4910	4861.36	0.45	0	5473	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	392	-42.03	0.70	12	0.32	-118.00	7075.00	9100	20221214	-45.49	4210	20231030	17.81	8620	-42.46	20230102	4210	17.81	20231030	8620	-42.46	20230102	4210	17.81	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
70	20231218	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	25	2	0.51	113970510	23473	63.55	4990	4990	4805	6380	3440	4910	4855.36	0.45	0	5743	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	390	-41.82	0.70	12	0.30	-118.00	7075.00	9100	20221214	-45.77	4210	20231030	17.22	8620	-42.75	20230102	4210	17.22	20231030	8620	-42.75	20230102	4210	17.22	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
71	20231218	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	60	2	1.22	105574915	21771	58.94	4990	4990	4805	6380	3440	4910	4849.31	0.45	0	5705	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	393	-42.12	0.70	12	0.28	-118.00	7075.00	9100	20221214	-45.38	4210	20231030	18.05	8620	-42.34	20230102	4210	18.05	20231030	8620	-42.34	20230102	4210	18.05	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
72	20231218	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-45	5	-0.92	98432625	20321	55.01	4990	4990	4805	6380	3440	4910	4843.85	0.45	0	5600	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	385	-41.23	0.69	12	0.26	-118.00	7075.00	9100	20221214	-46.54	4210	20231030	15.56	8620	-43.56	20230102	4210	15.56	20231030	8620	-43.56	20230102	4210	15.56	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
73	20231218	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	25	2	0.51	12411310	2539	6.87	4990	4990	4805	6380	3440	4910	4888.17	0.45	0	155	5270	5090	5000	4820	4730	5045	4775	40	1470	500	3140	5	1	7903728	390	-41.82	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.77	4210	20231030	17.22	8620	-42.75	20230102	4210	17.22	20231030	8620	-42.75	20230102	4210	17.22	20231030	1.33	N	080720	500	39 억		35498	N	N	0	N	00	N
74	20231215	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-210	5	-4.10	180327875	36039	87.32	5180	5180	4910	6650	3590	5120	5003.72	0.45	0	-47	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	5	1	7903728	388	-41.61	0.69	12	0.46	-118.00	7075.00	9100	20221214	-46.04	4210	20231030	16.63	8620	-43.04	20230102	4210	16.63	20231030	8640	-43.17	20221215	4210	16.63	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
75	20231215	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-150	5	-2.93	158075305	31535	76.41	5180	5180	4955	6650	3590	5120	5012.69	0.45	0	866	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	5	1	7903728	393	-42.12	0.70	12	0.40	-118.00	7075.00	9100	20221214	-45.38	4210	20231030	18.05	8620	-42.34	20230102	4210	18.05	20231030	8640	-42.48	20221215	4210	18.05	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
76	20231215	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-135	5	-2.64	141203995	28139	68.18	5180	5180	4955	6650	3590	5120	5018.09	0.45	0	554	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	5	1	7903728	394	-42.25	0.70	12	0.36	-118.00	7075.00	9100	20221214	-45.22	4210	20231030	18.41	8620	-42.17	20230102	4210	18.41	20231030	8640	-42.30	20221215	4210	18.41	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
77	20231215	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-110	5	-2.15	114273830	22729	55.07	5180	5180	4995	6650	3590	5120	5027.67	0.45	0	1034	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	10	1	7903728	396	-42.46	0.71	12	0.29	-118.00	7075.00	9100	20221214	-44.95	4210	20231030	19.00	8620	-41.88	20230102	4210	19.00	20231030	8640	-42.01	20221215	4210	19.00	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
78	20231215	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-120	5	-2.34	85803850	17042	41.29	5180	5180	5000	6650	3590	5120	5034.85	0.45	0	1129	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	10	1	7903728	395	-42.37	0.71	12	0.22	-118.00	7075.00	9100	20221214	-45.05	4210	20231030	18.76	8620	-42.00	20230102	4210	18.76	20231030	8640	-42.13	20221215	4210	18.76	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
79	20231215	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-80	5	-1.56	56210300	11145	27.00	5180	5180	5000	6650	3590	5120	5043.54	0.45	0	1129	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	10	1	7903728	398	-42.71	0.71	12	0.14	-118.00	7075.00	9100	20221214	-44.62	4210	20231030	19.71	8620	-41.53	20230102	4210	19.71	20231030	8640	-41.67	20221215	4210	19.71	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
80	20231215	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-90	5	-1.76	32535150	6444	15.61	5180	5180	5000	6650	3590	5120	5048.91	0.45	0	1085	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	10	1	7903728	398	-42.63	0.71	12	0.08	-118.00	7075.00	9100	20221214	-44.73	4210	20231030	19.48	8620	-41.65	20230102	4210	19.48	20231030	8640	-41.78	20221215	4210	19.48	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
81	20231215	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-70	5	-1.37	5449730	1070	2.59	5180	5180	5050	6650	3590	5120	5093.21	0.45	0	97	5253	5186	5093	5026	4933	5220	5060	40	1530	500	3270	10	1	7903728	399	-42.80	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.51	4210	20231030	19.95	8620	-41.42	20230102	4210	19.95	20231030	8640	-41.55	20221215	4210	19.95	20231030	1.35	N	080720	500	39 억		35545	N	N	0	N	00	N
82	20231214	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	30	2	0.59	208374520	40863	103.13	5100	5160	5000	6610	3570	5090	5099.34	0.44	0	269	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	405	-43.39	0.72	12	0.52	-118.00	7075.00	9100	20221214	-43.74	4210	20231030	21.62	8620	-40.60	20230102	4210	21.62	20231030	9100	-43.74	20221214	4210	21.62	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
83	20231214	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	196933770	38628	97.49	5100	5160	5000	6610	3570	5090	5098.21	0.44	0	117	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	404	-43.31	0.72	12	0.49	-118.00	7075.00	9100	20221214	-43.85	4210	20231030	21.38	8620	-40.72	20230102	4210	21.38	20231030	9100	-43.85	20221214	4210	21.38	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
84	20231214	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	50	2	0.98	165375010	32441	81.88	5100	5160	5000	6610	3570	5090	5097.72	0.44	0	-389	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	406	-43.56	0.73	12	0.41	-118.00	7075.00	9100	20221214	-43.52	4210	20231030	22.09	8620	-40.37	20230102	4210	22.09	20231030	9100	-43.52	20221214	4210	22.09	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
85	20231214	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	60	2	1.18	149623460	29368	74.12	5100	5160	5000	6610	3570	5090	5094.78	0.44	0	-552	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	407	-43.64	0.73	12	0.37	-118.00	7075.00	9100	20221214	-43.41	4210	20231030	22.33	8620	-40.26	20230102	4210	22.33	20231030	9100	-43.41	20221214	4210	22.33	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
86	20231214	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-50	5	-0.98	100602860	19739	49.82	5100	5150	5030	6610	3570	5090	5096.65	0.44	0	-904	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	398	-42.71	0.71	12	0.25	-118.00	7075.00	9100	20221214	-44.62	4210	20231030	19.71	8620	-41.53	20230102	4210	19.71	20231030	9100	-44.62	20221214	4210	19.71	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
87	20231214	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	77692820	15227	38.43	5100	5150	5060	6610	3570	5090	5102.31	0.44	0	-443	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	404	-43.31	0.72	12	0.19	-118.00	7075.00	9100	20221214	-43.85	4210	20231030	21.38	8620	-40.72	20230102	4210	21.38	20231030	9100	-43.85	20221214	4210	21.38	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
88	20231214	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	39651910	7789	19.66	5100	5150	5060	6610	3570	5090	5090.76	0.44	0	-36	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	402	-43.14	0.72	12	0.10	-118.00	7075.00	9100	20221214	-44.07	4210	20231030	20.90	8620	-40.95	20230102	4210	20.90	20231030	9100	-44.07	20221214	4210	20.90	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
89	20231214	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	40	2	0.79	11369150	2235	5.64	5100	5130	5080	6610	3570	5090	5086.87	0.44	0	76	5260	5175	5085	5000	4910	5130	4955	40	1520	500	3250	10	1	7903728	405	-43.47	0.73	12	0.03	-118.00	7075.00	9100	20221214	-43.63	4210	20231030	21.85	8620	-40.49	20230102	4210	21.85	20231030	9100	-43.63	20221214	4210	21.85	20231030	1.49	N	080720	500	39 억		34547	N	N	0	N	00	N
90	20231213	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-60	5	-1.17	199782470	39576	24.54	5150	5170	4995	6690	3610	5150	5048.01	0.47	0	-4020	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	402	-43.14	0.72	12	0.50	-118.00	7075.00	9100	20221214	-44.07	4210	20231030	20.90	8620	-40.95	20230102	4210	20.90	20231030	9100	-44.07	20221214	4210	20.90	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
91	20231213	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-100	5	-1.94	187216740	37096	23.00	5150	5170	4995	6690	3610	5150	5046.82	0.47	0	-3320	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	399	-42.80	0.71	12	0.47	-118.00	7075.00	9100	20221214	-44.51	4210	20231030	19.95	8620	-41.42	20230102	4210	19.95	20231030	9100	-44.51	20221214	4210	19.95	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
92	20231213	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-100	5	-1.94	139083730	27516	17.06	5150	5170	5000	6690	3610	5150	5054.65	0.47	0	-1714	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	399	-42.80	0.71	12	0.35	-118.00	7075.00	9100	20221214	-44.51	4210	20231030	19.95	8620	-41.42	20230102	4210	19.95	20231030	9100	-44.51	20221214	4210	19.95	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
93	20231213	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-110	5	-2.14	130030470	25721	15.95	5150	5170	5000	6690	3610	5150	5055.42	0.47	0	-1421	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	398	-42.71	0.71	12	0.33	-118.00	7075.00	9100	20221214	-44.62	4210	20231030	19.71	8620	-41.53	20230102	4210	19.71	20231030	9100	-44.62	20221214	4210	19.71	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
94	20231213	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-80	5	-1.55	114336260	22616	14.02	5150	5170	5000	6690	3610	5150	5055.55	0.47	0	-1288	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	401	-42.97	0.72	12	0.29	-118.00	7075.00	9100	20221214	-44.29	4210	20231030	20.43	8620	-41.18	20230102	4210	20.43	20231030	9100	-44.29	20221214	4210	20.43	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
95	20231213	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-60	5	-1.17	99471640	19693	12.21	5150	5170	5000	6690	3610	5150	5051.12	0.47	0	-1150	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	402	-43.14	0.72	12	0.25	-118.00	7075.00	9100	20221214	-44.07	4210	20231030	20.90	8620	-40.95	20230102	4210	20.90	20231030	9100	-44.07	20221214	4210	20.90	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
96	20231213	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-110	5	-2.14	70886100	14051	8.71	5150	5170	5000	6690	3610	5150	5044.91	0.47	0	-836	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	398	-42.71	0.71	12	0.18	-118.00	7075.00	9100	20221214	-44.62	4210	20231030	19.71	8620	-41.53	20230102	4210	19.71	20231030	9100	-44.62	20221214	4210	19.71	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
97	20231213	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-110	5	-2.14	15475200	3044	1.89	5150	5170	5010	6690	3610	5150	5083.84	0.47	0	-816	5516	5332	5116	4932	4716	5425	5025	40	1540	500	3290	10	1	7903728	398	-42.71	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.62	4210	20231030	19.71	8620	-41.53	20230102	4210	19.71	20231030	9100	-44.62	20221214	4210	19.71	20231030	1.54	N	080720	500	39 억		37164	N	N	0	N	00	N
98	20231212	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	155	2	3.10	825412490	160930	197.56	4965	5300	4900	6490	3500	4995	5129.03	0.60	0	-10025	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	407	-43.64	0.73	12	2.04	-118.00	7075.00	9100	20221214	-43.41	4210	20231030	22.33	8620	-40.26	20230102	4210	22.33	20231030	9100	-43.41	20221214	4210	22.33	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
99	20231212	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	105	2	2.10	762871570	148800	182.67	4965	5300	4900	6490	3500	4995	5126.84	0.60	0	-9455	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	403	-43.22	0.72	12	1.88	-118.00	7075.00	9100	20221214	-43.96	4210	20231030	21.14	8620	-40.84	20230102	4210	21.14	20231030	9100	-43.96	20221214	4210	21.14	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
100	20231212	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	165	2	3.30	704825550	137512	168.81	4965	5300	4900	6490	3500	4995	5125.57	0.60	0	-9356	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	408	-43.73	0.73	12	1.74	-118.00	7075.00	9100	20221214	-43.30	4210	20231030	22.57	8620	-40.14	20230102	4210	22.57	20231030	9100	-43.30	20221214	4210	22.57	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
101	20231212	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	115	2	2.30	672544510	131215	161.08	4965	5300	4900	6490	3500	4995	5125.53	0.60	0	-9837	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	404	-43.31	0.72	12	1.66	-118.00	7075.00	9100	20221214	-43.85	4210	20231030	21.38	8620	-40.72	20230102	4210	21.38	20231030	9100	-43.85	20221214	4210	21.38	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
102	20231212	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	95	2	1.90	656085640	127993	157.12	4965	5300	4900	6490	3500	4995	5125.97	0.60	0	-9973	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	402	-43.14	0.72	12	1.62	-118.00	7075.00	9100	20221214	-44.07	4210	20231030	20.90	8620	-40.95	20230102	4210	20.90	20231030	9100	-44.07	20221214	4210	20.90	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
103	20231212	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	45	2	0.90	630714340	122983	150.97	4965	5300	4900	6490	3500	4995	5128.49	0.60	0	-9528	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	398	-42.71	0.71	12	1.56	-118.00	7075.00	9100	20221214	-44.62	4210	20231030	19.71	8620	-41.53	20230102	4210	19.71	20231030	9100	-44.62	20221214	4210	19.71	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
104	20231212	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	125	2	2.50	537622460	104602	128.41	4965	5300	4900	6490	3500	4995	5139.72	0.60	0	-10752	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	10	1	7903728	405	-43.39	0.72	12	1.32	-118.00	7075.00	9100	20221214	-43.74	4210	20231030	21.62	8620	-40.60	20230102	4210	21.62	20231030	9100	-43.74	20221214	4210	21.62	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
105	20231212	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-85	5	-1.70	80890255	16087	19.75	4965	5130	4900	6490	3500	4995	5028.34	0.60	0	-3101	5185	5090	4955	4860	4725	5137	4907	40	1495	500	3190	5	1	7903728	388	-41.61	0.69	12	0.20	-118.00	7075.00	9100	20221214	-46.04	4210	20231030	16.63	8620	-43.04	20230102	4210	16.63	20231030	9100	-46.04	20221214	4210	16.63	20231030	1.45	N	080720	500	39 억		47070	N	N	0	N	00	N
106	20231211	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	50	2	1.01	394781680	79796	47.89	4930	5050	4820	6420	3465	4945	4946.72	0.58	-1832	-3846	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	395	-42.33	0.71	12	1.01	-118.00	7075.00	9100	20221214	-45.11	4210	20231030	18.65	8620	-42.05	20230102	4210	18.65	20231030	9100	-45.11	20221214	4210	18.65	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
107	20231211	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-25	5	-0.51	366962850	74203	44.54	4930	5050	4820	6420	3465	4945	4945.39	0.58	-1832	-3488	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	389	-41.69	0.70	12	0.94	-118.00	7075.00	9100	20221214	-45.93	4210	20231030	16.86	8620	-42.92	20230102	4210	16.86	20231030	9100	-45.93	20221214	4210	16.86	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
108	20231211	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	325795360	65889	39.55	4930	5050	4820	6420	3465	4945	4944.61	0.58	-1832	-2527	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	391	-41.91	0.70	12	0.83	-118.00	7075.00	9100	20221214	-45.66	4210	20231030	17.46	8620	-42.63	20230102	4210	17.46	20231030	9100	-45.66	20221214	4210	17.46	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
109	20231211	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-5	5	-0.10	287726685	58233	34.95	4930	5050	4820	6420	3465	4945	4940.96	0.58	-1832	-972	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	390	-41.86	0.70	12	0.74	-118.00	7075.00	9100	20221214	-45.71	4210	20231030	17.34	8620	-42.69	20230102	4210	17.34	20231030	9100	-45.71	20221214	4210	17.34	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
110	20231211	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-20	5	-0.40	274845540	55622	33.38	4930	5050	4820	6420	3465	4945	4941.31	0.58	-1832	-1048	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	389	-41.74	0.70	12	0.70	-118.00	7075.00	9100	20221214	-45.88	4210	20231030	16.98	8620	-42.87	20230102	4210	16.98	20231030	9100	-45.88	20221214	4210	16.98	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
111	20231211	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	55	2	1.11	167533400	33989	20.40	4930	5000	4820	6420	3465	4945	4929.04	0.58	-1832	-773	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	10	1	7903728	395	-42.37	0.71	12	0.43	-118.00	7075.00	9100	20221214	-45.05	4210	20231030	18.76	8620	-42.00	20230102	4210	18.76	20231030	9100	-45.05	20221214	4210	18.76	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
112	20231211	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	83632375	17092	10.26	4930	4960	4820	6420	3465	4945	4893.04	0.58	-1832	499	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	391	-41.91	0.70	12	0.22	-118.00	7075.00	9100	20221214	-45.66	4210	20231030	17.46	8620	-42.63	20230102	4210	17.46	20231030	9100	-45.66	20221214	4210	17.46	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
113	20231211	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-95	5	-1.92	29558630	6069	3.64	4930	4930	4820	6420	3465	4945	4870.31	0.58	-1832	260	5281	5112	4931	4762	4581	5022	4672	40	1475	500	3160	5	1	7903728	383	-41.10	0.69	12	0.08	-118.00	7075.00	9100	20221214	-46.70	4210	20231030	15.20	8620	-43.74	20230102	4210	15.20	20231030	9100	-46.70	20221214	4210	15.20	20231030	1.46	N	080720	500	39 억		45668	N	N	0	N	00	N
114	20231208	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-135	5	-2.66	775947660	159037	57.07	5070	5100	4750	6600	3560	5080	4878.15	0.58	0	2517	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	391	-41.91	0.70	12	2.01	-118.00	7075.00	9100	20221214	-45.66	4210	20231030	17.46	8620	-42.63	20230102	4210	17.46	20231030	9100	-45.66	20221214	4210	17.46	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
115	20231208	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-155	5	-3.05	731566900	150027	53.84	5070	5100	4750	6600	3560	5080	4876.23	0.58	0	2314	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	389	-41.74	0.70	12	1.90	-118.00	7075.00	9100	20221214	-45.88	4210	20231030	16.98	8620	-42.87	20230102	4210	16.98	20231030	9100	-45.88	20221214	4210	16.98	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
116	20231208	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-205	5	-4.04	687324330	141017	50.60	5070	5100	4750	6600	3560	5080	4874.05	0.58	0	1411	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	385	-41.31	0.69	12	1.78	-118.00	7075.00	9100	20221214	-46.43	4210	20231030	15.80	8620	-43.45	20230102	4210	15.80	20231030	9100	-46.43	20221214	4210	15.80	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
117	20231208	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-215	5	-4.23	635334730	130374	46.79	5070	5100	4750	6600	3560	5080	4873.17	0.58	0	675	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	385	-41.23	0.69	12	1.65	-118.00	7075.00	9100	20221214	-46.54	4210	20231030	15.56	8620	-43.56	20230102	4210	15.56	20231030	9100	-46.54	20221214	4210	15.56	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
118	20231208	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-160	5	-3.15	598187855	122763	44.05	5070	5100	4750	6600	3560	5080	4872.70	0.58	0	303	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	389	-41.69	0.70	12	1.55	-118.00	7075.00	9100	20221214	-45.93	4210	20231030	16.86	8620	-42.92	20230102	4210	16.86	20231030	9100	-45.93	20221214	4210	16.86	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
119	20231208	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-150	5	-2.95	570244325	117075	42.01	5070	5100	4750	6600	3560	5080	4870.76	0.58	0	-448	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	390	-41.78	0.70	12	1.48	-118.00	7075.00	9100	20221214	-45.82	4210	20231030	17.10	8620	-42.81	20230102	4210	17.10	20231030	9100	-45.82	20221214	4210	17.10	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
120	20231208	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-215	5	-4.23	398048635	81469	29.24	5070	5100	4750	6600	3560	5080	4885.89	0.58	0	-838	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	385	-41.23	0.69	12	1.03	-118.00	7075.00	9100	20221214	-46.54	4210	20231030	15.56	8620	-43.56	20230102	4210	15.56	20231030	9100	-46.54	20221214	4210	15.56	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
121	20231208	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-150	5	-2.95	71533120	14258	5.12	5070	5100	4920	6600	3560	5080	5017.05	0.58	0	1727	5680	5380	5230	4930	4780	5305	4855	40	1520	500	3250	5	1	7903728	390	-41.78	0.70	12	0.18	-118.00	7075.00	9100	20221214	-45.82	4210	20231030	17.10	8620	-42.81	20230102	4210	17.10	20231030	9100	-45.82	20221214	4210	17.10	20231030	1.31	N	080720	500	39 억		45668	N	N	0	N	00	N
122	20231207	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-370	5	-6.79	1429280920	275785	21.92	5530	5530	5080	7080	3820	5450	5182.78	0.38	0	19618	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	402	-43.05	0.72	12	3.49	-118.00	7075.00	9100	20221214	-44.18	4210	20231030	20.67	8620	-41.07	20230102	4210	20.67	20231030	9100	-44.18	20221214	4210	20.67	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
123	20231207	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-280	5	-5.14	1340901330	258479	20.55	5530	5530	5080	7080	3820	5450	5187.64	0.38	0	19396	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	409	-43.81	0.73	12	3.27	-118.00	7075.00	9100	20221214	-43.19	4210	20231030	22.80	8620	-40.02	20230102	4210	22.80	20231030	9100	-43.19	20221214	4210	22.80	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
124	20231207	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-350	5	-6.42	1254840090	241688	19.21	5530	5530	5080	7080	3820	5450	5191.96	0.38	0	17659	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	403	-43.22	0.72	12	3.06	-118.00	7075.00	9100	20221214	-43.96	4210	20231030	21.14	8620	-40.84	20230102	4210	21.14	20231030	9100	-43.96	20221214	4210	21.14	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
125	20231207	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-260	5	-4.77	1095556760	210686	16.75	5530	5530	5080	7080	3820	5450	5199.93	0.38	0	16686	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	410	-43.98	0.73	12	2.67	-118.00	7075.00	9100	20221214	-42.97	4210	20231030	23.28	8620	-39.79	20230102	4210	23.28	20231030	9100	-42.97	20221214	4210	23.28	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
126	20231207	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-220	5	-4.04	1057805840	203425	16.17	5530	5530	5080	7080	3820	5450	5199.96	0.38	0	16490	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	413	-44.32	0.74	12	2.57	-118.00	7075.00	9100	20221214	-42.53	4210	20231030	24.23	8620	-39.33	20230102	4210	24.23	20231030	9100	-42.53	20221214	4210	24.23	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
127	20231207	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-360	5	-6.61	946131070	181861	14.46	5530	5530	5080	7080	3820	5450	5202.47	0.38	0	14755	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	402	-43.14	0.72	12	2.30	-118.00	7075.00	9100	20221214	-44.07	4210	20231030	20.90	8620	-40.95	20230102	4210	20.90	20231030	9100	-44.07	20221214	4210	20.90	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
128	20231207	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-250	5	-4.59	645162890	123279	9.80	5530	5530	5120	7080	3820	5450	5233.32	0.38	0	6099	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	411	-44.07	0.73	12	1.56	-118.00	7075.00	9100	20221214	-42.86	4210	20231030	23.52	8620	-39.68	20230102	4210	23.52	20231030	9100	-42.86	20221214	4210	23.52	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
129	20231207	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-220	5	-4.04	119898270	22352	1.78	5530	5530	5230	7080	3820	5450	5364.02	0.38	0	-1480	6553	6001	5378	4826	4203	6277	5102	40	1630	500	3480	10	1	7903728	413	-44.32	0.74	12	0.28	-118.00	7075.00	9100	20221214	-42.53	4210	20231030	24.23	8620	-39.33	20230102	4210	24.23	20231030	9100	-42.53	20221214	4210	24.23	20231030	1.32	N	080720	500	39 억		29736	N	N	0	N	00	N
130	20231206	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	705	2	14.86	6917846500	1251218	306.33	4905	5930	4755	6160	3325	4745	5528.91	0.22	0	10100	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	10	1	7903728	431	-46.19	0.77	12	15.83	-118.00	7075.00	9100	20221214	-40.11	4210	20231030	29.45	8620	-36.77	20230102	4210	29.45	20231030	9100	-40.11	20221214	4210	29.45	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
131	20231206	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	385	2	8.11	6728878650	1215566	297.60	4905	5930	4755	6160	3325	4745	5535.59	0.22	0	7812	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	10	1	7903728	405	-43.47	0.73	12	15.38	-118.00	7075.00	9100	20221214	-43.63	4210	20231030	21.85	8620	-40.49	20230102	4210	21.85	20231030	9100	-43.63	20221214	4210	21.85	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
132	20231206	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	875	2	18.44	5471368720	989258	242.19	4905	5930	4755	6160	3325	4745	5530.78	0.22	0	-1614	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	10	1	7903728	444	-47.63	0.79	12	12.52	-118.00	7075.00	9100	20221214	-38.24	4210	20231030	33.49	8620	-34.80	20230102	4210	33.49	20231030	9100	-38.24	20221214	4210	33.49	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
133	20231206	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	935	2	19.70	5134684570	929411	227.54	4905	5930	4755	6160	3325	4745	5524.67	0.22	0	2890	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	10	1	7903728	449	-48.14	0.80	12	11.76	-118.00	7075.00	9100	20221214	-37.58	4210	20231030	34.92	8620	-34.11	20230102	4210	34.92	20231030	9100	-37.58	20221214	4210	34.92	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
134	20231206	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	805	2	16.97	4300376540	782049	191.46	4905	5930	4755	6160	3325	4745	5498.86	0.22	0	-990	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	10	1	7903728	439	-47.03	0.78	12	9.89	-118.00	7075.00	9100	20221214	-39.01	4210	20231030	31.83	8620	-35.61	20230102	4210	31.83	20231030	9100	-39.01	20221214	4210	31.83	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
135	20231206	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	775	2	16.33	3695826300	672354	164.61	4905	5930	4755	6160	3325	4745	5496.85	0.22	0	-824	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	10	1	7903728	436	-46.78	0.78	12	8.51	-118.00	7075.00	9100	20221214	-39.34	4210	20231030	31.12	8620	-35.96	20230102	4210	31.12	20231030	9100	-39.34	20221214	4210	31.12	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
136	20231206	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	210	2	4.43	495541805	100248	24.54	4905	5120	4755	6160	3325	4745	4943.16	0.22	0	2930	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	5	1	7903728	392	-41.99	0.70	12	1.27	-118.00	7075.00	9100	20221214	-45.55	4210	20231030	17.70	8620	-42.52	20230102	4210	17.70	20231030	9100	-45.55	20221214	4210	17.70	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
137	20231206	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	245	2	5.16	197109165	39357	9.64	4905	5120	4865	6160	3325	4745	5008.24	0.22	0	2280	5575	5160	4765	4350	3955	5367	4557	40	1415	500	3030	5	1	7903728	394	-42.29	0.71	12	0.50	-118.00	7075.00	9100	20221214	-45.16	4210	20231030	18.53	8620	-42.11	20230102	4210	18.53	20231030	9100	-45.16	20221214	4210	18.53	20231030	1.33	N	080720	500	39 억		17761	N	N	0	N	00	N
138	20231205	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	260	2	5.80	1974185105	405332	2483.80	4480	5180	4370	5830	3140	4485	4870.85	0.25	0	671	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	375	-40.21	0.67	12	5.13	-118.00	7075.00	9100	20221214	-47.86	4210	20231030	12.71	8620	-44.95	20230102	4210	12.71	20231030	9100	-47.86	20221214	4210	12.71	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
139	20231205	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	385	2	8.58	1889977320	387677	2375.62	4480	5180	4370	5830	3140	4485	4875.13	0.25	0	-121	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	385	-41.27	0.69	12	4.90	-118.00	7075.00	9100	20221214	-46.48	4210	20231030	15.68	8620	-43.50	20230102	4210	15.68	20231030	9100	-46.48	20221214	4210	15.68	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
140	20231205	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	335	2	7.47	1686340615	344678	2112.13	4480	5180	4370	5830	3140	4485	4892.51	0.25	0	228	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	381	-40.85	0.68	12	4.36	-118.00	7075.00	9100	20221214	-47.03	4210	20231030	14.49	8620	-44.08	20230102	4210	14.49	20231030	9100	-47.03	20221214	4210	14.49	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
141	20231205	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	215	2	4.79	889940325	182321	1117.23	4480	5180	4370	5830	3140	4485	4881.17	0.25	0	956	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	371	-39.83	0.66	12	2.31	-118.00	7075.00	9100	20221214	-48.35	4210	20231030	11.64	8620	-45.48	20230102	4210	11.64	20231030	9100	-48.35	20221214	4210	11.64	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
142	20231205	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-90	5	-2.01	38728005	8758	53.67	4480	4510	4370	5830	3140	4485	4422.01	0.25	0	-341	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	347	-37.25	0.62	12	0.11	-118.00	7075.00	9100	20221214	-51.70	4210	20231030	4.39	8620	-49.01	20230102	4210	4.39	20231030	9100	-51.70	20221214	4210	4.39	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
143	20231205	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-65	5	-1.45	29221515	6593	40.40	4480	4510	4400	5830	3140	4485	4432.20	0.25	0	-366	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	349	-37.46	0.62	12	0.08	-118.00	7075.00	9100	20221214	-51.43	4210	20231030	4.99	8620	-48.72	20230102	4210	4.99	20231030	9100	-51.43	20221214	4210	4.99	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
144	20231205	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-80	5	-1.78	14743795	3308	20.27	4480	4510	4400	5830	3140	4485	4457.01	0.25	0	-337	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	348	-37.33	0.62	12	0.04	-118.00	7075.00	9100	20221214	-51.59	4210	20231030	4.63	8620	-48.90	20230102	4210	4.63	20231030	9100	-51.59	20221214	4210	4.63	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
145	20231205	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-10	5	-0.22	35790	8	0.05	4480	4480	4435	5830	3140	4485	4473.75	0.25	0	-2	4608	4546	4433	4371	4258	4490	4315	40	1345	500	2870	5	1	7903728	354	-37.92	0.63	12	0.00	-118.00	7075.00	9100	20221214	-50.82	4210	20231030	6.29	8620	-48.09	20230102	4210	6.29	20231030	9100	-50.82	20221214	4210	6.29	20231030	1.33	N	080720	500	39 억		20078	N	N	0	N	00	N
146	20231204	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-55	5	-1.21	71619730	16316	107.92	4495	4495	4320	5900	3180	4540	4389.52	0.26	0	-411	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	354	-38.01	0.63	12	0.21	-118.00	7075.00	9100	20221214	-50.71	4210	20231030	6.53	8620	-47.97	20230102	4210	6.53	20231030	9100	-50.71	20221214	4210	6.53	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
147	20231204	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-150	5	-3.30	58324730	13336	88.21	4495	4495	4320	5900	3180	4540	4373.48	0.26	0	-76	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	347	-37.20	0.62	12	0.17	-118.00	7075.00	9100	20221214	-51.76	4210	20231030	4.28	8620	-49.07	20230102	4210	4.28	20231030	9100	-51.76	20221214	4210	4.28	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
148	20231204	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-90	5	-1.98	49676885	11367	75.19	4495	4495	4320	5900	3180	4540	4370.27	0.26	0	-51	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	352	-37.71	0.63	12	0.14	-118.00	7075.00	9100	20221214	-51.10	4210	20231030	5.70	8620	-48.38	20230102	4210	5.70	20231030	9100	-51.10	20221214	4210	5.70	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
149	20231204	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-130	5	-2.86	48626445	11129	73.61	4495	4495	4320	5900	3180	4540	4369.35	0.26	0	-95	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	349	-37.37	0.62	12	0.14	-118.00	7075.00	9100	20221214	-51.54	4210	20231030	4.75	8620	-48.84	20230102	4210	4.75	20231030	9100	-51.54	20221214	4210	4.75	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
150	20231204	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-160	5	-3.52	47446485	10860	71.83	4495	4495	4320	5900	3180	4540	4368.92	0.26	0	-309	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	346	-37.12	0.62	12	0.14	-118.00	7075.00	9100	20221214	-51.87	4210	20231030	4.04	8620	-49.19	20230102	4210	4.04	20231030	9100	-51.87	20221214	4210	4.04	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
151	20231204	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-165	5	-3.63	45491780	10413	68.88	4495	4495	4320	5900	3180	4540	4368.75	0.26	0	-306	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	346	-37.08	0.62	12	0.13	-118.00	7075.00	9100	20221214	-51.92	4210	20231030	3.92	8620	-49.25	20230102	4210	3.92	20231030	9100	-51.92	20221214	4210	3.92	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
152	20231204	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	-185	5	-4.07	44897995	10277	67.98	4495	4495	4320	5900	3180	4540	4368.78	0.26	0	-320	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	344	-36.91	0.62	12	0.13	-118.00	7075.00	9100	20221214	-52.14	4210	20231030	3.44	8620	-49.48	20230102	4210	3.44	20231030	9100	-52.14	20221214	4210	3.44	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
153	20231204	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-175	5	-3.85	10939620	2485	16.44	4495	4495	4335	5900	3180	4540	4402.26	0.26	0	-601	4680	4610	4470	4400	4260	4645	4435	40	1360	500	2900	5	1	7903728	345	-36.99	0.62	12	0.03	-118.00	7075.00	9100	20221214	-52.03	4210	20231030	3.68	8620	-49.36	20230102	4210	3.68	20231030	9100	-52.03	20221214	4210	3.68	20231030	1.33	N	080720	500	39 억		20489	N	N	0	N	00	N
154	20231201	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	180	2	4.13	66829015	14994	164.55	4360	4540	4330	5660	3055	4360	4457.04	0.26	0	85	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	359	-38.47	0.64	12	0.19	-118.00	7075.00	9100	20221214	-50.11	4210	20231030	7.84	8620	-47.33	20230102	4210	7.84	20231030	9100	-50.11	20221214	4210	7.84	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
155	20231201	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	120	2	2.75	53239995	11999	131.68	4360	4490	4330	5660	3055	4360	4437.04	0.26	0	83	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	354	-37.97	0.63	12	0.15	-118.00	7075.00	9100	20221214	-50.77	4210	20231030	6.41	8620	-48.03	20230102	4210	6.41	20231030	9100	-50.77	20221214	4210	6.41	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
156	20231201	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	100	2	2.29	48757945	10998	120.70	4360	4490	4330	5660	3055	4360	4433.35	0.26	0	129	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	353	-37.80	0.63	12	0.14	-118.00	7075.00	9100	20221214	-50.99	4210	20231030	5.94	8620	-48.26	20230102	4210	5.94	20231030	9100	-50.99	20221214	4210	5.94	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
157	20231201	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	90	2	2.06	47508390	10717	117.61	4360	4490	4330	5660	3055	4360	4432.99	0.26	0	75	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	352	-37.71	0.63	12	0.14	-118.00	7075.00	9100	20221214	-51.10	4210	20231030	5.70	8620	-48.38	20230102	4210	5.70	20231030	9100	-51.10	20221214	4210	5.70	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
158	20231201	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	85	2	1.95	44129385	9955	109.25	4360	4490	4330	5660	3055	4360	4432.89	0.26	0	-151	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	351	-37.67	0.63	12	0.13	-118.00	7075.00	9100	20221214	-51.15	4210	20231030	5.58	8620	-48.43	20230102	4210	5.58	20231030	9100	-51.15	20221214	4210	5.58	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
159	20231201	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	90	2	2.06	26929980	6104	66.99	4360	4490	4330	5660	3055	4360	4411.86	0.26	0	-50	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	352	-37.71	0.63	12	0.08	-118.00	7075.00	9100	20221214	-51.10	4210	20231030	5.70	8620	-48.38	20230102	4210	5.70	20231030	9100	-51.10	20221214	4210	5.70	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
160	20231201	100552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	0	3	0.00	8211535	1890	20.74	4360	4380	4330	5660	3055	4360	4344.73	0.26	0	-182	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	345	-36.95	0.62	12	0.02	-118.00	7075.00	9100	20221214	-52.09	4210	20231030	3.56	8620	-49.42	20230102	4210	3.56	20231030	9100	-52.09	20221214	4210	3.56	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N
161	20231201	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	20	2	0.46	1643940	377	4.14	4360	4380	4360	5660	3055	4360	4360.58	0.26	0	-76	4420	4390	4345	4315	4270	4405	4330	40	1300	500	2790	5	1	7903728	346	-37.12	0.62	12	0.00	-118.00	7075.00	9100	20221214	-51.87	4210	20231030	4.04	8620	-49.19	20230102	4210	4.04	20231030	9100	-51.87	20221214	4210	4.04	20231030	1.23	N	080720	500	39 억		20404	N	N	0	N	00	N