KissMeData/244460/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	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
3	20231229	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
4	20231229	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
5	20231229	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
6	20231229	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
7	20231229	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
8	20231229	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
9	20231229	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	285005109	368672	51.14	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
10	20231228	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	7	2	0.91	284483623	368000	51.05	778	789	753	997	537	767	773.06	0.00	0	97220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	238	-0.96	2.29	12	1.20	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	7480	-89.65	20230118	704	9.94	20231205	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
11	20231228	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	14	2	1.83	265224152	343175	47.61	778	789	753	997	537	767	772.86	0.00	0	91220	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	240	-0.97	2.31	12	1.12	-809.00	338.00	7480	20230118	-89.56	704	20231205	10.94	7480	-89.56	20230118	704	10.94	20231205	7480	-89.56	20230118	704	10.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
12	20231228	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	15	2	1.96	228901590	296543	41.14	778	789	753	997	537	767	771.91	0.00	0	80713	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	240	-0.97	2.31	12	0.97	-809.00	338.00	7480	20230118	-89.55	704	20231205	11.08	7480	-89.55	20230118	704	11.08	20231205	7480	-89.55	20230118	704	11.08	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
13	20231228	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	16	2	2.09	192251261	249670	34.63	778	783	753	997	537	767	770.03	0.00	0	62271	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	240	-0.97	2.32	12	0.81	-809.00	338.00	7480	20230118	-89.53	704	20231205	11.22	7480	-89.53	20230118	704	11.22	20231205	7480	-89.53	20230118	704	11.22	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
14	20231228	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	6	2	0.78	153939567	200384	27.80	778	782	753	997	537	767	768.23	0.00	0	38071	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	237	-0.96	2.29	12	0.65	-809.00	338.00	7480	20230118	-89.67	704	20231205	9.80	7480	-89.67	20230118	704	9.80	20231205	7480	-89.67	20230118	704	9.80	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
15	20231228	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	1	2	0.13	114838831	149932	20.80	778	778	753	997	537	767	765.94	0.00	0	19048	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	236	-0.95	2.27	12	0.49	-809.00	338.00	7480	20230118	-89.73	704	20231205	9.09	7480	-89.73	20230118	704	9.09	20231205	7480	-89.73	20230118	704	9.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
16	20231228	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	772	5	2	0.65	72363449	94876	13.16	778	778	753	997	537	767	762.70	0.00	0	6824	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	237	-0.95	2.28	12	0.31	-809.00	338.00	7480	20230118	-89.68	704	20231205	9.66	7480	-89.68	20230118	704	9.66	20231205	7480	-89.68	20230118	704	9.66	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
17	20231228	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	759	-8	5	-1.04	25916158	34112	4.73	778	778	753	997	537	767	759.65	0.00	0	7712	835	801	768	734	701	818	751	153	230	500	520	1	1	30696786	233	-0.94	2.25	12	0.11	-809.00	338.00	7480	20230118	-89.85	704	20231205	7.81	7480	-89.85	20230118	704	7.81	20231205	7480	-89.85	20230118	704	7.81	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
18	20231227	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	767	22	2	2.95	552696414	720181	118.52	738	802	735	968	522	745	767.45	0.00	0	149837	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	235	-0.95	2.27	12	2.35	-809.00	338.00	7480	20230118	-89.75	704	20231205	8.95	7480	-89.75	20230118	704	8.95	20231205	7480	-89.75	20230118	704	8.95	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
19	20231227	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	772	27	2	3.62	538955106	702294	115.57	738	802	735	968	522	745	767.43	0.00	0	146287	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	237	-0.95	2.28	12	2.29	-809.00	338.00	7480	20230118	-89.68	704	20231205	9.66	7480	-89.68	20230118	704	9.66	20231205	7480	-89.68	20230118	704	9.66	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
20	20231227	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	771	26	2	3.49	481485082	628225	103.38	738	802	735	968	522	745	766.44	0.00	0	108872	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	237	-0.95	2.28	12	2.05	-809.00	338.00	7480	20230118	-89.69	704	20231205	9.52	7480	-89.69	20230118	704	9.52	20231205	7480	-89.69	20230118	704	9.52	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
21	20231227	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	25	2	3.36	443773919	579074	95.29	738	802	735	968	522	745	766.37	0.00	0	95312	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	236	-0.95	2.28	12	1.89	-809.00	338.00	7480	20230118	-89.71	704	20231205	9.38	7480	-89.71	20230118	704	9.38	20231205	7480	-89.71	20230118	704	9.38	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
22	20231227	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	23	2	3.09	409798465	535023	88.05	738	802	735	968	522	745	765.96	0.00	0	91745	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	236	-0.95	2.27	12	1.74	-809.00	338.00	7480	20230118	-89.73	704	20231205	9.09	7480	-89.73	20230118	704	9.09	20231205	7480	-89.73	20230118	704	9.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
23	20231227	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	18	2	2.42	383693717	500910	82.43	738	802	735	968	522	745	766.01	0.00	0	92184	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	234	-0.94	2.26	12	1.63	-809.00	338.00	7480	20230118	-89.80	704	20231205	8.38	7480	-89.80	20230118	704	8.38	20231205	7480	-89.80	20230118	704	8.38	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
24	20231227	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	5	2	0.67	153629445	205032	33.74	738	762	735	968	522	745	749.30	0.00	0	93210	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	230	-0.93	2.22	12	0.67	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	7480	-89.97	20230118	704	6.53	20231205	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
25	20231227	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	5	2	0.67	40636589	54874	9.03	738	755	735	968	522	745	740.51	0.00	0	25778	833	789	762	718	691	775	704	153	223	500	500	1	1	30696786	230	-0.93	2.22	12	0.18	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	7480	-89.97	20230118	704	6.53	20231205	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
26	20231226	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	745	-34	5	-4.36	453898485	599575	111.29	779	806	735	1012	546	779	757.02	0.00	0	-87793	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	229	-0.92	2.20	12	1.95	-809.00	338.00	7480	20230118	-90.04	704	20231205	5.82	7480	-90.04	20230118	704	5.82	20231205	7480	-90.04	20230118	704	5.82	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
27	20231226	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	749	-30	5	-3.85	443600538	585851	108.74	779	806	735	1012	546	779	757.18	0.00	0	-83549	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	230	-0.93	2.22	12	1.91	-809.00	338.00	7480	20230118	-89.99	704	20231205	6.39	7480	-89.99	20230118	704	6.39	20231205	7480	-89.99	20230118	704	6.39	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
28	20231226	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	745	-34	5	-4.36	392395516	517117	95.98	779	806	735	1012	546	779	758.80	0.00	0	-68382	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	229	-0.92	2.20	12	1.68	-809.00	338.00	7480	20230118	-90.04	704	20231205	5.82	7480	-90.04	20230118	704	5.82	20231205	7480	-90.04	20230118	704	5.82	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
29	20231226	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	739	-40	5	-5.13	365649784	481050	89.29	779	806	735	1012	546	779	760.10	0.00	0	-60346	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	227	-0.91	2.19	12	1.57	-809.00	338.00	7480	20230118	-90.12	704	20231205	4.97	7480	-90.12	20230118	704	4.97	20231205	7480	-90.12	20230118	704	4.97	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
30	20231226	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	737	-42	5	-5.39	331643872	434936	80.73	779	806	736	1012	546	779	762.50	0.00	0	-51658	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	226	-0.91	2.18	12	1.42	-809.00	338.00	7480	20230118	-90.15	704	20231205	4.69	7480	-90.15	20230118	704	4.69	20231205	7480	-90.15	20230118	704	4.69	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
31	20231226	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	-25	5	-3.21	245936025	319471	59.30	779	806	744	1012	546	779	769.82	0.00	0	-38724	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	231	-0.93	2.23	12	1.04	-809.00	338.00	7480	20230118	-89.92	704	20231205	7.10	7480	-89.92	20230118	704	7.10	20231205	7480	-89.92	20230118	704	7.10	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
32	20231226	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	-14	5	-1.80	176150294	227013	42.14	779	806	760	1012	546	779	775.94	0.00	0	-18730	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	235	-0.95	2.26	12	0.74	-809.00	338.00	7480	20230118	-89.77	704	20231205	8.66	7480	-89.77	20230118	704	8.66	20231205	7480	-89.77	20230118	704	8.66	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
33	20231226	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	4	2	0.51	41392373	52036	9.66	779	806	779	1012	546	779	795.54	0.00	0	-11451	821	800	779	758	737	789	747	153	233	500	520	1	1	30696786	240	-0.97	2.32	12	0.17	-809.00	338.00	7480	20230118	-89.53	704	20231205	11.22	7480	-89.53	20230118	704	11.22	20231205	7480	-89.53	20230118	704	11.22	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
34	20231222	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	779	-16	5	-2.01	417253803	538243	77.31	788	800	758	1033	557	795	775.13	0.00	0	9472	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	239	-0.96	2.30	12	1.75	-809.00	338.00	7480	20230118	-89.59	704	20231205	10.65	7480	-89.59	20230118	704	10.65	20231205	7480	-89.59	20230118	704	10.65	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
35	20231222	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	-20	5	-2.52	407726689	525982	75.55	788	800	758	1033	557	795	775.08	0.00	0	9792	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	238	-0.96	2.29	12	1.71	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	7480	-89.64	20230118	704	10.09	20231205	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
36	20231222	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	-12	5	-1.51	336143478	433724	62.30	788	800	758	1033	557	795	774.91	0.00	0	26234	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	240	-0.97	2.32	12	1.41	-809.00	338.00	7480	20230118	-89.53	704	20231205	11.22	7480	-89.53	20230118	704	11.22	20231205	7480	-89.53	20230118	704	11.22	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
37	20231222	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	791	-4	5	-0.50	311811824	402695	57.84	788	800	758	1033	557	795	774.19	0.00	0	30771	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	243	-0.98	2.34	12	1.31	-809.00	338.00	7480	20230118	-89.43	704	20231205	12.36	7480	-89.43	20230118	704	12.36	20231205	7480	-89.43	20230118	704	12.36	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
38	20231222	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	-12	5	-1.51	265679380	343941	49.40	788	788	758	1033	557	795	772.30	0.00	0	12675	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	240	-0.97	2.32	12	1.12	-809.00	338.00	7480	20230118	-89.53	704	20231205	11.22	7480	-89.53	20230118	704	11.22	20231205	7480	-89.53	20230118	704	11.22	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
39	20231222	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	784	-11	5	-1.38	234549803	303954	43.66	788	788	758	1033	557	795	771.48	0.00	0	3902	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	241	-0.97	2.32	12	0.99	-809.00	338.00	7480	20230118	-89.52	704	20231205	11.36	7480	-89.52	20230118	704	11.36	20231205	7480	-89.52	20230118	704	11.36	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
40	20231222	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	-22	5	-2.77	204165000	264980	38.06	788	788	758	1033	557	795	770.27	0.00	0	-18050	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	237	-0.96	2.29	12	0.86	-809.00	338.00	7480	20230118	-89.67	704	20231205	9.80	7480	-89.67	20230118	704	9.80	20231205	7480	-89.67	20230118	704	9.80	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
41	20231222	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	766	-29	5	-3.65	58799803	76094	10.93	788	788	763	1033	557	795	772.00	0.00	0	1839	857	825	809	777	761	818	770	153	238	500	540	1	1	30696786	235	-0.95	2.27	12	0.25	-809.00	338.00	7480	20230118	-89.76	704	20231205	8.81	7480	-89.76	20230118	704	8.81	20231205	7480	-89.76	20230118	704	8.81	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
42	20231221	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	795	-21	5	-2.57	540117903	665828	72.69	809	841	793	1060	572	816	811.20	0.00	0	-30498	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	244	-0.98	2.35	12	2.17	-809.00	338.00	7480	20230118	-89.37	704	20231205	12.93	7480	-89.37	20230118	704	12.93	20231205	7480	-89.37	20230118	704	12.93	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
43	20231221	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	796	-20	5	-2.45	508639509	626234	68.37	809	841	795	1060	572	816	812.22	0.00	0	-23142	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	244	-0.98	2.36	12	2.04	-809.00	338.00	7480	20230118	-89.36	704	20231205	13.07	7480	-89.36	20230118	704	13.07	20231205	7480	-89.36	20230118	704	13.07	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
44	20231221	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	796	-20	5	-2.45	448087022	550585	60.11	809	841	795	1060	572	816	813.84	0.00	0	-11783	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	244	-0.98	2.36	12	1.79	-809.00	338.00	7480	20230118	-89.36	704	20231205	13.07	7480	-89.36	20230118	704	13.07	20231205	7480	-89.36	20230118	704	13.07	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
45	20231221	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	811	-5	5	-0.61	361030098	442269	48.28	809	841	795	1060	572	816	816.31	0.00	0	20965	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	249	-1.00	2.40	12	1.44	-809.00	338.00	7480	20230118	-89.16	704	20231205	15.20	7480	-89.16	20230118	704	15.20	20231205	7480	-89.16	20230118	704	15.20	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
46	20231221	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	810	-6	5	-0.74	339317183	415529	45.37	809	841	795	1060	572	816	816.59	0.00	0	25194	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	249	-1.00	2.40	12	1.35	-809.00	338.00	7480	20230118	-89.17	704	20231205	15.06	7480	-89.17	20230118	704	15.06	20231205	7480	-89.17	20230118	704	15.06	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
47	20231221	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	814	-2	5	-0.25	316200860	387082	42.26	809	841	795	1060	572	816	816.88	0.00	0	34983	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	250	-1.01	2.41	12	1.26	-809.00	338.00	7480	20230118	-89.12	704	20231205	15.62	7480	-89.12	20230118	704	15.62	20231205	7480	-89.12	20230118	704	15.62	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
48	20231221	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	820	4	2	0.49	192507105	235474	25.71	809	841	795	1060	572	816	817.53	0.00	0	34893	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	252	-1.01	2.43	12	0.77	-809.00	338.00	7480	20230118	-89.04	704	20231205	16.48	7480	-89.04	20230118	704	16.48	20231205	7480	-89.04	20230118	704	16.48	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
49	20231221	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	798	-18	5	-2.21	43309233	54022	5.90	809	809	795	1060	572	816	801.70	0.00	0	-16877	856	836	820	800	784	828	792	153	244	500	550	1	1	30696786	245	-0.99	2.36	12	0.18	-809.00	338.00	7480	20230118	-89.33	704	20231205	13.35	7480	-89.33	20230118	704	13.35	20231205	7480	-89.33	20230118	704	13.35	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
50	20231220	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	816	-19	5	-2.28	731904976	898388	9.20	836	840	804	1085	585	835	814.69	0.00	0	101809	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	250	-1.01	2.41	12	2.93	-809.00	338.00	7480	20230118	-89.09	704	20231205	15.91	7480	-89.09	20230118	704	15.91	20231205	7480	-89.09	20230118	704	15.91	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
51	20231220	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	816	-19	5	-2.28	706115144	866782	8.88	836	840	804	1085	585	835	814.64	0.00	0	92889	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	250	-1.01	2.41	12	2.82	-809.00	338.00	7480	20230118	-89.09	704	20231205	15.91	7480	-89.09	20230118	704	15.91	20231205	7480	-89.09	20230118	704	15.91	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
52	20231220	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	-18	5	-2.16	611608321	750536	7.69	836	840	804	1085	585	835	814.90	0.00	0	84642	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	251	-1.01	2.42	12	2.44	-809.00	338.00	7480	20230118	-89.08	704	20231205	16.05	7480	-89.08	20230118	704	16.05	20231205	7480	-89.08	20230118	704	16.05	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
53	20231220	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	808	-27	5	-3.23	556344419	682393	6.99	836	840	804	1085	585	835	815.28	0.00	0	72677	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	248	-1.00	2.39	12	2.22	-809.00	338.00	7480	20230118	-89.20	704	20231205	14.77	7480	-89.20	20230118	704	14.77	20231205	7480	-89.20	20230118	704	14.77	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
54	20231220	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	814	-21	5	-2.51	478917410	586900	6.01	836	840	804	1085	585	835	816.01	0.00	0	98427	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	250	-1.01	2.41	12	1.91	-809.00	338.00	7480	20230118	-89.12	704	20231205	15.62	7480	-89.12	20230118	704	15.62	20231205	7480	-89.12	20230118	704	15.62	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
55	20231220	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	818	-17	5	-2.04	415327091	509001	5.21	836	840	804	1085	585	835	815.97	0.00	0	89286	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	251	-1.01	2.42	12	1.66	-809.00	338.00	7480	20230118	-89.06	704	20231205	16.19	7480	-89.06	20230118	704	16.19	20231205	7480	-89.06	20230118	704	16.19	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
56	20231220	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	822	-13	5	-1.56	359468272	440762	4.51	836	840	804	1085	585	835	815.56	0.00	0	63438	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	252	-1.02	2.43	12	1.44	-809.00	338.00	7480	20230118	-89.01	704	20231205	16.76	7480	-89.01	20230118	704	16.76	20231205	7480	-89.01	20230118	704	16.76	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
57	20231220	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	813	-22	5	-2.63	166931919	203177	2.08	836	840	804	1085	585	835	821.61	0.00	0	8107	1107	971	900	764	693	935	728	153	250	500	560	1	1	30696786	250	-1.00	2.41	12	0.66	-809.00	338.00	7480	20230118	-89.13	704	20231205	15.48	7480	-89.13	20230118	704	15.48	20231205	7480	-89.13	20230118	704	15.48	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
58	20231219	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	835	38	2	4.77	9147928839	9735504	767.73	990	1036	829	1036	558	797	939.72	0.00	0	-244230	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	256	-1.03	2.47	12	31.72	-809.00	338.00	7480	20230118	-88.84	704	20231205	18.61	7480	-88.84	20230118	704	18.61	20231205	7480	-88.84	20230118	704	18.61	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
59	20231219	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	836	39	2	4.89	9004788599	9564109	754.22	990	1036	829	1036	558	797	941.53	0.00	0	-221176	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	257	-1.03	2.47	12	31.16	-809.00	338.00	7480	20230118	-88.82	704	20231205	18.75	7480	-88.82	20230118	704	18.75	20231205	7480	-88.82	20230118	704	18.75	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
60	20231219	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	851	54	2	6.78	8552119733	9023041	711.55	990	1036	842	1036	558	797	947.83	0.00	0	-270778	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	261	-1.05	2.52	12	29.39	-809.00	338.00	7480	20230118	-88.62	704	20231205	20.88	7480	-88.62	20230118	704	20.88	20231205	7480	-88.62	20230118	704	20.88	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
61	20231219	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	864	67	2	8.41	8354401518	8791829	693.32	990	1036	842	1036	558	797	950.26	0.00	0	-259727	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	265	-1.07	2.56	12	28.64	-809.00	338.00	7480	20230118	-88.45	704	20231205	22.73	7480	-88.45	20230118	704	22.73	20231205	7480	-88.45	20230118	704	22.73	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
62	20231219	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	876	79	2	9.91	7939367980	8308002	655.16	990	1036	868	1036	558	797	955.65	0.00	0	-276315	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	269	-1.08	2.59	12	27.06	-809.00	338.00	7480	20230118	-88.29	704	20231205	24.43	7480	-88.29	20230118	704	24.43	20231205	7480	-88.29	20230118	704	24.43	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
63	20231219	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	882	85	2	10.66	7596268601	7917964	624.40	990	1036	873	1036	558	797	959.39	0.00	0	-214230	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	271	-1.09	2.61	12	25.79	-809.00	338.00	7480	20230118	-88.21	704	20231205	25.28	7480	-88.21	20230118	704	25.28	20231205	7480	-88.21	20230118	704	25.28	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
64	20231219	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	899	102	2	12.80	6901533374	7143552	563.34	990	1036	873	1036	558	797	966.14	0.00	0	-220216	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	276	-1.11	2.66	12	23.27	-809.00	338.00	7480	20230118	-87.98	704	20231205	27.70	7480	-87.98	20230118	704	27.70	20231205	7480	-87.98	20230118	704	27.70	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
65	20231219	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	926	129	2	16.19	4395080844	4397966	346.82	990	1036	899	1036	558	797	999.39	0.00	0	-178045	901	848	817	764	733	833	749	153	239	500	540	1	1	30696786	284	-1.14	2.74	12	14.33	-809.00	338.00	7480	20230118	-87.62	704	20231205	31.53	7480	-87.62	20230118	704	31.53	20231205	7480	-87.62	20230118	704	31.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
66	20231218	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	797	5	2	0.63	1046696991	1258769	289.26	799	870	786	1029	555	792	831.52	0.00	0	80846	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	245	-0.99	2.36	12	4.10	-809.00	338.00	7480	20230118	-89.34	704	20231205	13.21	7480	-89.34	20230118	704	13.21	20231205	7480	-89.34	20230118	704	13.21	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
67	20231218	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	792	0	3	0.00	1023450905	1229482	282.53	799	870	786	1029	555	792	832.42	0.00	0	84729	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	243	-0.98	2.34	12	4.01	-809.00	338.00	7480	20230118	-89.41	704	20231205	12.50	7480	-89.41	20230118	704	12.50	20231205	7480	-89.41	20230118	704	12.50	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
68	20231218	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	7	2	0.88	910379254	1087131	249.82	799	870	797	1029	555	792	837.41	0.00	0	99856	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	245	-0.99	2.36	12	3.54	-809.00	338.00	7480	20230118	-89.32	704	20231205	13.49	7480	-89.32	20230118	704	13.49	20231205	7480	-89.32	20230118	704	13.49	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
69	20231218	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	25	2	3.16	798430438	948680	218.00	799	870	797	1029	555	792	841.62	0.00	0	132734	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	251	-1.01	2.42	12	3.09	-809.00	338.00	7480	20230118	-89.08	704	20231205	16.05	7480	-89.08	20230118	704	16.05	20231205	7480	-89.08	20230118	704	16.05	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
70	20231218	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	830	38	2	4.80	719588449	852667	195.94	799	870	797	1029	555	792	843.93	0.00	0	149029	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	255	-1.03	2.46	12	2.78	-809.00	338.00	7480	20230118	-88.90	704	20231205	17.90	7480	-88.90	20230118	704	17.90	20231205	7480	-88.90	20230118	704	17.90	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
71	20231218	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	833	41	2	5.18	628983215	744344	171.05	799	870	797	1029	555	792	845.02	0.00	0	142708	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	256	-1.03	2.46	12	2.42	-809.00	338.00	7480	20230118	-88.86	704	20231205	18.32	7480	-88.86	20230118	704	18.32	20231205	7480	-88.86	20230118	704	18.32	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
72	20231218	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	854	62	2	7.83	546071587	645648	148.37	799	870	797	1029	555	792	845.77	0.00	0	107573	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	262	-1.06	2.53	12	2.10	-809.00	338.00	7480	20230118	-88.58	704	20231205	21.31	7480	-88.58	20230118	704	21.31	20231205	7480	-88.58	20230118	704	21.31	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
73	20231218	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	825	33	2	4.17	61788499	75676	17.39	799	832	797	1029	555	792	816.49	0.00	0	689	821	806	786	771	751	814	779	153	237	500	530	1	1	30696786	253	-1.02	2.44	12	0.25	-809.00	338.00	7480	20230118	-88.97	704	20231205	17.19	7480	-88.97	20230118	704	17.19	20231205	7480	-88.97	20230118	704	17.19	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
74	20231215	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	792	27	2	3.53	327971782	416966	36.76	772	801	766	994	536	765	786.57	0.00	0	109625	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	243	-0.98	2.34	12	1.36	-809.00	338.00	7480	20230118	-89.41	704	20231205	12.50	7480	-89.41	20230118	704	12.50	20231205	7480	-89.41	20230118	704	12.50	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
75	20231215	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	796	31	2	4.05	302587273	384974	33.94	772	801	766	994	536	765	785.99	0.00	0	92633	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	244	-0.98	2.36	12	1.25	-809.00	338.00	7480	20230118	-89.36	704	20231205	13.07	7480	-89.36	20230118	704	13.07	20231205	7480	-89.36	20230118	704	13.07	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
76	20231215	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	793	28	2	3.66	283391679	360647	31.79	772	801	766	994	536	765	785.79	0.00	0	87086	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	243	-0.98	2.35	12	1.17	-809.00	338.00	7480	20230118	-89.40	704	20231205	12.64	7480	-89.40	20230118	704	12.64	20231205	7480	-89.40	20230118	704	12.64	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
77	20231215	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	787	22	2	2.88	249699607	318115	28.04	772	801	766	994	536	765	784.94	0.00	0	72502	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	242	-0.97	2.33	12	1.04	-809.00	338.00	7480	20230118	-89.48	704	20231205	11.79	7480	-89.48	20230118	704	11.79	20231205	7480	-89.48	20230118	704	11.79	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
78	20231215	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	787	22	2	2.88	232259239	295870	26.08	772	801	766	994	536	765	785.00	0.00	0	74780	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	242	-0.97	2.33	12	0.96	-809.00	338.00	7480	20230118	-89.48	704	20231205	11.79	7480	-89.48	20230118	704	11.79	20231205	7480	-89.48	20230118	704	11.79	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
79	20231215	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	789	24	2	3.14	184461498	235591	20.77	772	801	766	994	536	765	782.97	0.00	0	58249	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	242	-0.98	2.33	12	0.77	-809.00	338.00	7480	20230118	-89.45	704	20231205	12.07	7480	-89.45	20230118	704	12.07	20231205	7480	-89.45	20230118	704	12.07	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
80	20231215	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	788	23	2	3.01	135245769	172533	15.21	772	801	766	994	536	765	783.88	0.00	0	50038	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	242	-0.97	2.33	12	0.56	-809.00	338.00	7480	20230118	-89.47	704	20231205	11.93	7480	-89.47	20230118	704	11.93	20231205	7480	-89.47	20230118	704	11.93	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
81	20231215	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	766	1	2	0.13	13337313	17265	1.52	772	782	766	994	536	765	772.51	0.00	0	-5464	844	804	778	738	712	791	725	153	229	500	520	1	1	30696786	235	-0.95	2.27	12	0.06	-809.00	338.00	7480	20230118	-89.76	704	20231205	8.81	7480	-89.76	20230118	704	8.81	20231205	7480	-89.76	20230118	704	8.81	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
82	20231214	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	-52	5	-6.36	875599610	1130756	61.80	817	818	752	1062	572	817	774.35	0.00	0	-119008	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	235	-0.95	2.26	12	3.68	-809.00	338.00	7480	20230118	-89.77	704	20231205	8.66	7480	-89.77	20230118	704	8.66	20231205	7480	-89.77	20230118	704	8.66	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
83	20231214	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	-44	5	-5.39	864462819	1116174	61.00	817	818	752	1062	572	817	774.49	0.00	0	-120459	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	237	-0.96	2.29	12	3.64	-809.00	338.00	7480	20230118	-89.67	704	20231205	9.80	7480	-89.67	20230118	704	9.80	20231205	7480	-89.67	20230118	704	9.80	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
84	20231214	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	-47	5	-5.75	604452731	774586	42.33	817	818	766	1062	572	817	780.36	0.00	0	-111064	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	236	-0.95	2.28	12	2.52	-809.00	338.00	7480	20230118	-89.71	704	20231205	9.38	7480	-89.71	20230118	704	9.38	20231205	7480	-89.71	20230118	704	9.38	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
85	20231214	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	-42	5	-5.14	422630498	538439	29.43	817	818	773	1062	572	817	784.92	0.00	0	-98911	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	238	-0.96	2.29	12	1.75	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	7480	-89.64	20230118	704	10.09	20231205	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
86	20231214	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	776	-41	5	-5.02	395848290	504016	27.55	817	818	773	1062	572	817	785.39	0.00	0	-89965	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	238	-0.96	2.30	12	1.64	-809.00	338.00	7480	20230118	-89.63	704	20231205	10.23	7480	-89.63	20230118	704	10.23	20231205	7480	-89.63	20230118	704	10.23	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
87	20231214	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	776	-41	5	-5.02	328308216	416979	22.79	817	818	775	1062	572	817	787.35	0.00	0	-70002	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	238	-0.96	2.30	12	1.36	-809.00	338.00	7480	20230118	-89.63	704	20231205	10.23	7480	-89.63	20230118	704	10.23	20231205	7480	-89.63	20230118	704	10.23	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
88	20231214	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	-34	5	-4.16	224918734	284079	15.53	817	818	779	1062	572	817	791.75	0.00	0	-57915	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	240	-0.97	2.32	12	0.93	-809.00	338.00	7480	20230118	-89.53	704	20231205	11.22	7480	-89.53	20230118	704	11.22	20231205	7480	-89.53	20230118	704	11.22	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
89	20231214	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	785	-32	5	-3.92	84606778	105268	5.75	817	818	780	1062	572	817	803.73	0.00	0	-28805	937	877	836	776	735	907	806	153	245	500	550	1	1	30696786	241	-0.97	2.32	12	0.34	-809.00	338.00	7480	20230118	-89.51	704	20231205	11.51	7480	-89.51	20230118	704	11.51	20231205	7480	-89.51	20230118	704	11.51	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
90	20231213	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	38	2	4.88	1528359178	1820574	190.12	805	896	795	1012	546	779	839.50	0.00	0	-17540	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	247	-1.01	2.42	12	6.02	-809.00	338.00	7480	20230118	-89.08	704	20231205	16.05	7480	-89.08	20230118	704	16.05	20231205	7480	-89.08	20230118	704	16.05	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
91	20231213	151001	57	100.00	KOSDAQ		제약	N	N	N	N		N	814	35	2	4.49	1505536692	1792598	187.20	805	896	795	1012	546	779	839.86	0.00	0	-16217	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	246	-1.01	2.41	12	5.93	-809.00	338.00	7480	20230118	-89.12	704	20231205	15.62	7480	-89.12	20230118	704	15.62	20231205	7480	-89.12	20230118	704	15.62	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
92	20231213	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	806	27	2	3.47	1421076953	1688659	176.35	805	896	795	1012	546	779	841.54	0.00	0	-11804	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	244	-1.00	2.38	12	5.59	-809.00	338.00	7480	20230118	-89.22	704	20231205	14.49	7480	-89.22	20230118	704	14.49	20231205	7480	-89.22	20230118	704	14.49	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
93	20231213	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	805	26	2	3.34	1368321290	1623129	169.51	805	896	795	1012	546	779	843.01	0.00	0	-3516	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	243	-1.00	2.38	12	5.37	-809.00	338.00	7480	20230118	-89.24	704	20231205	14.35	7480	-89.24	20230118	704	14.35	20231205	7480	-89.24	20230118	704	14.35	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
94	20231213	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	812	33	2	4.24	1330586395	1576341	164.62	805	896	795	1012	546	779	844.10	0.00	0	7779	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	245	-1.00	2.40	12	5.22	-809.00	338.00	7480	20230118	-89.14	704	20231205	15.34	7480	-89.14	20230118	704	15.34	20231205	7480	-89.14	20230118	704	15.34	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
95	20231213	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	806	27	2	3.47	1294843950	1532068	160.00	805	896	795	1012	546	779	845.16	0.00	0	11610	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	244	-1.00	2.38	12	5.07	-809.00	338.00	7480	20230118	-89.22	704	20231205	14.49	7480	-89.22	20230118	704	14.49	20231205	7480	-89.22	20230118	704	14.49	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
96	20231213	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	820	41	2	5.26	1084183746	1271991	132.84	805	896	795	1012	546	779	852.35	0.00	0	38460	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	248	-1.01	2.43	12	4.21	-809.00	338.00	7480	20230118	-89.04	704	20231205	16.48	7480	-89.04	20230118	704	16.48	20231205	7480	-89.04	20230118	704	16.48	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
97	20231213	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	829	50	2	6.42	43992658	53500	5.59	805	837	795	1012	546	779	822.29	0.00	0	-2516	874	826	797	749	720	850	773	151	233	500	520	1	1	30224298	251	-1.02	2.45	12	0.18	-809.00	338.00	7480	20230118	-88.92	704	20231205	17.76	7480	-88.92	20230118	704	17.76	20231205	7480	-88.92	20230118	704	17.76	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
98	20231212	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	779	8	2	1.04	769631050	955423	279.80	778	845	768	1002	540	771	805.54	0.00	0	67807	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	235	-0.96	2.30	12	3.16	-809.00	338.00	7480	20230118	-89.59	704	20231205	10.65	7480	-89.59	20230118	704	10.65	20231205	7480	-89.59	20230118	704	10.65	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
99	20231212	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	780	9	2	1.17	759589383	942513	276.02	778	845	768	1002	540	771	805.92	0.00	0	67242	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	236	-0.96	2.31	12	3.12	-809.00	338.00	7480	20230118	-89.57	704	20231205	10.80	7480	-89.57	20230118	704	10.80	20231205	7480	-89.57	20230118	704	10.80	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
100	20231212	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	4	2	0.52	732681447	907895	265.88	778	845	768	1002	540	771	807.01	0.00	0	67404	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	234	-0.96	2.29	12	3.00	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	7480	-89.64	20230118	704	10.09	20231205	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
101	20231212	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	2	2	0.26	710411543	879317	257.51	778	845	768	1002	540	771	807.91	0.00	0	74839	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	234	-0.96	2.29	12	2.91	-809.00	338.00	7480	20230118	-89.67	704	20231205	9.80	7480	-89.67	20230118	704	9.80	20231205	7480	-89.67	20230118	704	9.80	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
102	20231212	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	785	14	2	1.82	629977249	775477	227.10	778	845	772	1002	540	771	812.37	0.00	0	108911	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	237	-0.97	2.32	12	2.57	-809.00	338.00	7480	20230118	-89.51	704	20231205	11.51	7480	-89.51	20230118	704	11.51	20231205	7480	-89.51	20230118	704	11.51	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
103	20231212	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	808	37	2	4.80	535818600	655865	192.07	778	845	772	1002	540	771	816.96	0.00	0	106276	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	244	-1.00	2.39	12	2.17	-809.00	338.00	7480	20230118	-89.20	704	20231205	14.77	7480	-89.20	20230118	704	14.77	20231205	7480	-89.20	20230118	704	14.77	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
104	20231212	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	46	2	5.97	251505894	311764	91.30	778	819	772	1002	540	771	806.72	0.00	0	80009	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	247	-1.01	2.42	12	1.03	-809.00	338.00	7480	20230118	-89.08	704	20231205	16.05	7480	-89.08	20230118	704	16.05	20231205	7480	-89.08	20230118	704	16.05	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
105	20231212	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	790	19	2	2.46	6323742	8087	2.37	778	791	772	1002	540	771	781.96	0.00	0	-615	809	790	766	747	723	778	735	151	231	500	520	1	1	30224298	239	-0.98	2.34	12	0.03	-809.00	338.00	7480	20230118	-89.44	704	20231205	12.22	7480	-89.44	20230118	704	12.22	20231205	7480	-89.44	20230118	704	12.22	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
106	20231211	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	771	8	2	1.05	262806856	341421	112.95	775	785	742	991	535	763	769.74	0.00	0	58466	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	233	-0.95	2.28	12	1.13	-809.00	338.00	7480	20230118	-89.69	704	20231205	9.52	7480	-89.69	20230118	704	9.52	20231205	7480	-89.69	20230118	704	9.52	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
107	20231211	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	771	8	2	1.05	255081134	331402	109.64	775	785	742	991	535	763	769.70	0.00	0	58300	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	233	-0.95	2.28	12	1.10	-809.00	338.00	7480	20230118	-89.69	704	20231205	9.52	7480	-89.69	20230118	704	9.52	20231205	7480	-89.69	20230118	704	9.52	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
108	20231211	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	12	2	1.57	228200877	296405	98.06	775	785	742	991	535	763	769.90	0.00	0	54196	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	234	-0.96	2.29	12	0.98	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	7480	-89.64	20230118	704	10.09	20231205	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
109	20231211	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	769	6	2	0.79	196672500	255715	84.60	775	785	742	991	535	763	769.11	0.00	0	53858	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	232	-0.95	2.28	12	0.85	-809.00	338.00	7480	20230118	-89.72	704	20231205	9.23	7480	-89.72	20230118	704	9.23	20231205	7480	-89.72	20230118	704	9.23	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
110	20231211	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	10	2	1.31	177997262	231460	76.57	775	785	742	991	535	763	769.02	0.00	0	62842	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	234	-0.96	2.29	12	0.77	-809.00	338.00	7480	20230118	-89.67	704	20231205	9.80	7480	-89.67	20230118	704	9.80	20231205	7480	-89.67	20230118	704	9.80	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
111	20231211	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	777	14	2	1.83	151337854	197106	65.21	775	780	742	991	535	763	767.80	0.00	0	64008	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	235	-0.96	2.30	12	0.65	-809.00	338.00	7480	20230118	-89.61	704	20231205	10.37	7480	-89.61	20230118	704	10.37	20231205	7480	-89.61	20230118	704	10.37	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
112	20231211	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	776	13	2	1.70	117094223	152978	50.61	775	776	742	991	535	763	765.43	0.00	0	37246	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	235	-0.96	2.30	12	0.51	-809.00	338.00	7480	20230118	-89.63	704	20231205	10.23	7480	-89.63	20230118	704	10.23	20231205	7480	-89.63	20230118	704	10.23	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
113	20231211	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	-21	5	-2.75	32428880	42523	14.07	775	775	742	991	535	763	762.62	0.00	0	717	793	778	757	742	721	785	749	151	228	500	510	1	1	30224298	224	-0.92	2.20	12	0.14	-809.00	338.00	7480	20230118	-90.08	704	20231205	5.40	7480	-90.08	20230118	704	5.40	20231205	7480	-90.08	20230118	704	5.40	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
114	20231208	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	13	2	1.73	229236002	302262	82.31	752	772	736	975	525	750	758.40	0.00	0	14306	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	231	-0.94	2.26	12	1.00	-809.00	338.00	7480	20230118	-89.80	704	20231205	8.38	7480	-89.80	20230118	704	8.38	20231205	7480	-89.80	20230118	704	8.38	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
115	20231208	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	13	2	1.73	211139948	278543	75.85	752	772	736	975	525	750	758.02	0.00	0	11339	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	231	-0.94	2.26	12	0.92	-809.00	338.00	7480	20230118	-89.80	704	20231205	8.38	7480	-89.80	20230118	704	8.38	20231205	7480	-89.80	20230118	704	8.38	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
116	20231208	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	15	2	2.00	148411092	196212	53.43	752	772	736	975	525	750	756.38	0.00	0	-4770	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	231	-0.95	2.26	12	0.65	-809.00	338.00	7480	20230118	-89.77	704	20231205	8.66	7480	-89.77	20230118	704	8.66	20231205	7480	-89.77	20230118	704	8.66	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
117	20231208	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	772	22	2	2.93	137426289	181880	49.53	752	772	736	975	525	750	755.59	0.00	0	-8755	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	233	-0.95	2.28	12	0.60	-809.00	338.00	7480	20230118	-89.68	704	20231205	9.66	7480	-89.68	20230118	704	9.66	20231205	7480	-89.68	20230118	704	9.66	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
118	20231208	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	762	12	2	1.60	106461590	141634	38.57	752	763	736	975	525	750	751.67	0.00	0	-8738	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	230	-0.94	2.25	12	0.47	-809.00	338.00	7480	20230118	-89.81	704	20231205	8.24	7480	-89.81	20230118	704	8.24	20231205	7480	-89.81	20230118	704	8.24	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
119	20231208	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	1	2	0.13	83511233	111411	30.34	752	760	736	975	525	750	749.58	0.00	0	-8274	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	0.37	-809.00	338.00	7480	20230118	-89.96	704	20231205	6.68	7480	-89.96	20230118	704	6.68	20231205	7480	-89.96	20230118	704	6.68	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
120	20231208	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	758	8	2	1.07	78285906	104466	28.45	752	760	736	975	525	750	749.39	0.00	0	-10367	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	229	-0.94	2.24	12	0.35	-809.00	338.00	7480	20230118	-89.87	704	20231205	7.67	7480	-89.87	20230118	704	7.67	20231205	7480	-89.87	20230118	704	7.67	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
121	20231208	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	1	2	0.13	6515654	8629	2.35	752	759	751	975	525	750	755.09	0.00	0	95	789	769	752	732	715	761	724	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	0.03	-809.00	338.00	7480	20230118	-89.96	704	20231205	6.68	7480	-89.96	20230118	704	6.68	20231205	7480	-89.96	20230118	704	6.68	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
122	20231207	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	-1	5	-0.13	277834650	367220	58.37	751	772	735	976	526	751	756.60	0.00	0	12103	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	1.21	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	7480	-89.97	20230118	704	6.53	20231205	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
123	20231207	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	-1	5	-0.13	261819575	345802	54.96	751	772	735	976	526	751	757.15	0.00	0	12997	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	1.14	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	7480	-89.97	20230118	704	6.53	20231205	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
124	20231207	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	14	2	1.86	195684219	258333	41.06	751	772	735	976	526	751	757.50	0.00	0	19629	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	231	-0.95	2.26	12	0.85	-809.00	338.00	7480	20230118	-89.77	704	20231205	8.66	7480	-89.77	20230118	704	8.66	20231205	7480	-89.77	20230118	704	8.66	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
125	20231207	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	12	2	1.60	162201927	214636	34.12	751	772	735	976	526	751	755.72	0.00	0	8132	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	231	-0.94	2.26	12	0.71	-809.00	338.00	7480	20230118	-89.80	704	20231205	8.38	7480	-89.80	20230118	704	8.38	20231205	7480	-89.80	20230118	704	8.38	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
126	20231207	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	5	2	0.67	109880775	146102	23.22	751	769	735	976	526	751	752.09	0.00	0	18177	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	228	-0.93	2.24	12	0.48	-809.00	338.00	7480	20230118	-89.89	704	20231205	7.39	7480	-89.89	20230118	704	7.39	20231205	7480	-89.89	20230118	704	7.39	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
127	20231207	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	1	2	0.13	106388869	141469	22.49	751	769	735	976	526	751	752.03	0.00	0	18013	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	0.47	-809.00	338.00	7480	20230118	-89.95	704	20231205	6.82	7480	-89.95	20230118	704	6.82	20231205	7480	-89.95	20230118	704	6.82	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
128	20231207	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	1	2	0.13	95791225	127383	20.25	751	769	735	976	526	751	752.00	0.00	0	21254	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	0.42	-809.00	338.00	7480	20230118	-89.95	704	20231205	6.82	7480	-89.95	20230118	704	6.82	20231205	7480	-89.95	20230118	704	6.82	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
129	20231207	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	-1	5	-0.13	28655459	38331	6.09	751	758	735	976	526	751	747.53	0.00	0	-3297	799	774	740	715	681	787	728	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	0.13	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	7480	-89.97	20230118	704	6.53	20231205	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
130	20231206	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	47	2	6.68	461612147	621701	123.48	706	765	706	915	493	704	742.50	0.00	0	54317	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	227	-0.93	2.22	12	2.06	-809.00	338.00	7480	20230118	-89.96	704	20231205	6.68	7480	-89.96	20230118	704	6.68	20231205	7480	-89.96	20230118	704	6.68	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
131	20231206	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	50	2	7.10	430428822	580253	115.24	706	765	706	915	493	704	741.80	0.00	0	34442	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	228	-0.93	2.23	12	1.92	-809.00	338.00	7480	20230118	-89.92	704	20231205	7.10	7480	-89.92	20230118	704	7.10	20231205	7480	-89.92	20230118	704	7.10	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
132	20231206	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	745	41	2	5.82	371725034	502299	99.76	706	765	706	915	493	704	740.05	0.00	0	22596	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	225	-0.92	2.20	12	1.66	-809.00	338.00	7480	20230118	-90.04	704	20231205	5.82	7480	-90.04	20230118	704	5.82	20231205	7480	-90.04	20230118	704	5.82	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
133	20231206	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	26	2	3.69	342993467	463254	92.01	706	765	706	915	493	704	740.40	0.00	0	23557	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	221	-0.90	2.16	12	1.53	-809.00	338.00	7480	20230118	-90.24	704	20231205	3.69	7480	-90.24	20230118	704	3.69	20231205	7480	-90.24	20230118	704	3.69	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
134	20231206	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	736	32	2	4.55	321296481	433759	86.15	706	765	706	915	493	704	740.73	0.00	0	29174	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	222	-0.91	2.18	12	1.44	-809.00	338.00	7480	20230118	-90.16	704	20231205	4.55	7480	-90.16	20230118	704	4.55	20231205	7480	-90.16	20230118	704	4.55	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
135	20231206	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	739	35	2	4.97	296769456	400332	79.51	706	765	706	915	493	704	741.31	0.00	0	26978	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	223	-0.91	2.19	12	1.32	-809.00	338.00	7480	20230118	-90.12	704	20231205	4.97	7480	-90.12	20230118	704	4.97	20231205	7480	-90.12	20230118	704	4.97	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
136	20231206	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	734	30	2	4.26	262566958	354017	70.31	706	765	706	915	493	704	741.68	0.00	0	20801	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	222	-0.91	2.17	12	1.17	-809.00	338.00	7480	20230118	-90.19	704	20231205	4.26	7480	-90.19	20230118	704	4.26	20231205	7480	-90.19	20230118	704	4.26	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
137	20231206	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	744	40	2	5.68	32255454	44394	8.82	706	747	706	915	493	704	726.57	0.00	0	8675	762	732	718	688	674	726	682	151	211	500	470	1	1	30224298	225	-0.92	2.20	12	0.15	-809.00	338.00	7480	20230118	-90.05	704	20231205	5.68	7480	-90.05	20230118	704	5.68	20231205	7480	-90.05	20230118	704	5.68	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
138	20231205	160900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	704	-38	5	-5.12	359470812	500487	214.97	747	748	704	964	520	742	718.25	0.00	0	3666	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	213	-0.87	2.08	12	1.66	-809.00	338.00	7480	20230118	-90.59	704	20231205	0.00	7480	-90.59	20230118	704	0.00	20231205	7480	-90.59	20230118	704	0.00	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
139	20231205	150855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	710	-32	5	-4.31	346460516	482028	207.05	747	748	705	964	520	742	718.76	0.00	0	3379	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	215	-0.88	2.10	12	1.59	-809.00	338.00	7480	20230118	-90.51	705	20231205	0.71	7480	-90.51	20230118	705	0.71	20231205	7480	-90.51	20230118	705	0.71	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
140	20231205	140856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	711	-31	5	-4.18	292873709	406207	174.48	747	748	705	964	520	742	721.00	0.00	0	11789	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	215	-0.88	2.10	12	1.34	-809.00	338.00	7480	20230118	-90.49	705	20231205	0.85	7480	-90.49	20230118	705	0.85	20231205	7480	-90.49	20230118	705	0.85	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
141	20231205	130851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	715	-27	5	-3.64	225027760	310647	133.43	747	748	705	964	520	742	724.38	0.00	0	4700	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	216	-0.88	2.12	12	1.03	-809.00	338.00	7480	20230118	-90.44	705	20231205	1.42	7480	-90.44	20230118	705	1.42	20231205	7480	-90.44	20230118	705	1.42	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
142	20231205	120849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	715	-27	5	-3.64	194904743	268558	115.35	747	748	705	964	520	742	725.75	0.00	0	-2686	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	216	-0.88	2.12	12	0.89	-809.00	338.00	7480	20230118	-90.44	705	20231205	1.42	7480	-90.44	20230118	705	1.42	20231205	7480	-90.44	20230118	705	1.42	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
143	20231205	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	724	-18	5	-2.43	147299186	202027	86.78	747	748	705	964	520	742	729.11	0.00	0	2399	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	219	-0.89	2.14	12	0.67	-809.00	338.00	7480	20230118	-90.32	705	20231205	2.70	7480	-90.32	20230118	705	2.70	20231205	7480	-90.32	20230118	705	2.70	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
144	20231205	100853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	744	2	2	0.27	49665170	66975	28.77	747	748	730	964	520	742	741.55	0.00	0	-10053	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	225	-0.92	2.20	12	0.22	-809.00	338.00	7480	20230118	-90.05	730	20231205	1.92	7480	-90.05	20230118	730	1.92	20231205	7480	-90.05	20230118	730	1.92	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
145	20231205	090848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	742	0	3	0.00	33371300	44960	19.31	747	748	730	964	520	742	742.24	0.00	0	-10029	770	755	746	731	722	751	727	151	222	500	500	1	1	30224298	224	-0.92	2.20	12	0.15	-809.00	338.00	7480	20230118	-90.08	730	20231205	1.64	7480	-90.08	20230118	730	1.64	20231205	7480	-90.08	20230118	730	1.64	20231205	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
146	20231204	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	-10	5	-1.33	171182404	229082	68.61	759	761	737	977	527	752	747.25	0.00	0	-39757	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	224	-0.92	2.20	12	0.76	-809.00	338.00	7480	20230118	-90.08	734	20231129	1.09	7480	-90.08	20230118	734	1.09	20231129	7480	-90.08	20230118	734	1.09	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
147	20231204	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	-11	5	-1.46	157371248	210439	63.03	759	761	737	977	527	752	747.82	0.00	0	-39317	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	224	-0.92	2.19	12	0.70	-809.00	338.00	7480	20230118	-90.09	734	20231129	0.95	7480	-90.09	20230118	734	0.95	20231129	7480	-90.09	20230118	734	0.95	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
148	20231204	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	-10	5	-1.33	143664301	191912	57.48	759	761	737	977	527	752	748.59	0.00	0	-37589	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	224	-0.92	2.20	12	0.63	-809.00	338.00	7480	20230118	-90.08	734	20231129	1.09	7480	-90.08	20230118	734	1.09	20231129	7480	-90.08	20230118	734	1.09	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
149	20231204	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	749	-3	5	-0.40	83760822	111212	33.31	759	761	743	977	527	752	753.16	0.00	0	-5196	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	226	-0.93	2.22	12	0.37	-809.00	338.00	7480	20230118	-89.99	734	20231129	2.04	7480	-89.99	20230118	734	2.04	20231129	7480	-89.99	20230118	734	2.04	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
150	20231204	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	753	1	2	0.13	73330965	97317	29.15	759	761	743	977	527	752	753.53	0.00	0	794	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	228	-0.93	2.23	12	0.32	-809.00	338.00	7480	20230118	-89.93	734	20231129	2.59	7480	-89.93	20230118	734	2.59	20231129	7480	-89.93	20230118	734	2.59	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
151	20231204	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	759	7	2	0.93	65595674	87101	26.09	759	760	743	977	527	752	753.10	0.00	0	-6273	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	229	-0.94	2.25	12	0.29	-809.00	338.00	7480	20230118	-89.85	734	20231129	3.41	7480	-89.85	20230118	734	3.41	20231129	7480	-89.85	20230118	734	3.41	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
152	20231204	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	759	7	2	0.93	48198357	64076	19.19	759	760	743	977	527	752	752.21	0.00	0	-12439	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	229	-0.94	2.25	12	0.21	-809.00	338.00	7480	20230118	-89.85	734	20231129	3.41	7480	-89.85	20230118	734	3.41	20231129	7480	-89.85	20230118	734	3.41	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
153	20231204	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	-2	5	-0.27	25061608	33361	9.99	759	760	743	977	527	752	751.22	0.00	0	-17860	786	769	757	740	728	763	734	151	225	500	510	1	1	30224298	227	-0.93	2.22	12	0.11	-809.00	338.00	7480	20230118	-89.97	734	20231129	2.18	7480	-89.97	20230118	734	2.18	20231129	7480	-89.97	20230118	734	2.18	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
154	20231201	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	-12	5	-1.57	250985227	331459	93.52	771	774	745	993	535	764	757.21	0.00	0	12885	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	227	-0.93	2.22	12	1.10	-809.00	338.00	7480	20230118	-89.95	734	20231129	2.45	7480	-89.95	20230118	734	2.45	20231129	7480	-89.95	20230118	734	2.45	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
155	20231201	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-8	5	-1.05	243156563	321037	90.58	771	774	745	993	535	764	757.41	0.00	0	13361	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	228	-0.93	2.24	12	1.06	-809.00	338.00	7480	20230118	-89.89	734	20231129	3.00	7480	-89.89	20230118	734	3.00	20231129	7480	-89.89	20230118	734	3.00	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
156	20231201	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	-10	5	-1.31	216919635	286192	80.75	771	774	745	993	535	764	757.95	0.00	0	18840	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	228	-0.93	2.23	12	0.95	-809.00	338.00	7480	20230118	-89.92	734	20231129	2.72	7480	-89.92	20230118	734	2.72	20231129	7480	-89.92	20230118	734	2.72	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
157	20231201	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	-13	5	-1.70	194405247	256349	72.33	771	774	745	993	535	764	758.36	0.00	0	34541	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	227	-0.93	2.22	12	0.85	-809.00	338.00	7480	20230118	-89.96	734	20231129	2.32	7480	-89.96	20230118	734	2.32	20231129	7480	-89.96	20230118	734	2.32	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
158	20231201	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	-10	5	-1.31	159883185	210313	59.34	771	774	749	993	535	764	760.22	0.00	0	43472	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	228	-0.93	2.23	12	0.70	-809.00	338.00	7480	20230118	-89.92	734	20231129	2.72	7480	-89.92	20230118	734	2.72	20231129	7480	-89.92	20230118	734	2.72	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
159	20231201	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-8	5	-1.05	115086000	150913	42.58	771	774	750	993	535	764	762.60	0.00	0	19269	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	228	-0.93	2.24	12	0.50	-809.00	338.00	7480	20230118	-89.89	734	20231129	3.00	7480	-89.89	20230118	734	3.00	20231129	7480	-89.89	20230118	734	3.00	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
160	20231201	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	757	-7	5	-0.92	86287941	112927	31.86	771	774	750	993	535	764	764.10	0.00	0	7830	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	229	-0.94	2.24	12	0.37	-809.00	338.00	7480	20230118	-89.88	734	20231129	3.13	7480	-89.88	20230118	734	3.13	20231129	7480	-89.88	20230118	734	3.13	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N
161	20231201	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	1	2	0.13	42909771	55882	15.77	771	774	757	993	535	764	767.86	0.00	0	9036	788	776	758	746	728	782	752	151	229	500	510	1	1	30224298	231	-0.95	2.26	12	0.18	-809.00	338.00	7480	20230118	-89.77	734	20231129	4.22	7480	-89.77	20230118	734	4.22	20231129	7480	-89.77	20230118	734	4.22	20231129	0.00	N	244460	500	151 억		0	N	N	0	N	00	N