KissMeData/308080/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	161238	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
3	20231229	151224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
4	20231229	141222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
5	20231229	131224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
6	20231229	121226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
7	20231229	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
8	20231229	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
9	20231229	091141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1602771210	275880	335.50	5540	6000	5490	7200	3880	5540	5809.54	0.84	28626	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.44	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		160556	N	N	0	N	00	N
10	20231228	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	310	2	5.60	1597347870	274952	334.37	5540	6000	5490	7200	3880	5540	5809.54	0.69	0	27096	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1121	-6.38	1.24	12	1.43	-917.00	4717.00	8300	20221223	-29.52	4610	20231027	26.90	8100	-27.78	20230208	4610	26.90	20231027	8100	-27.78	20230208	4610	26.90	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
11	20231228	151138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	400	2	7.22	1534319900	264249	321.36	5540	6000	5490	7200	3880	5540	5806.34	0.69	0	28233	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1138	-6.48	1.26	12	1.38	-917.00	4717.00	8300	20221223	-28.43	4610	20231027	28.85	8100	-26.67	20230208	4610	28.85	20231027	8100	-26.67	20230208	4610	28.85	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
12	20231228	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	340	2	6.14	1139960500	198037	240.84	5540	5980	5490	7200	3880	5540	5756.30	0.69	0	19618	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1127	-6.41	1.25	12	1.03	-917.00	4717.00	8300	20221223	-29.16	4610	20231027	27.55	8100	-27.41	20230208	4610	27.55	20231027	8100	-27.41	20230208	4610	27.55	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
13	20231228	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	290	2	5.23	722326830	127230	154.73	5540	5840	5490	7200	3880	5540	5677.33	0.69	0	9393	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1117	-6.36	1.24	12	0.66	-917.00	4717.00	8300	20221223	-29.76	4610	20231027	26.46	8100	-28.02	20230208	4610	26.46	20231027	8100	-28.02	20230208	4610	26.46	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
14	20231228	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	90	2	1.62	385863660	68740	83.60	5540	5700	5490	7200	3880	5540	5613.38	0.69	0	8044	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1079	-6.14	1.19	12	0.36	-917.00	4717.00	8300	20221223	-32.17	4610	20231027	22.13	8100	-30.49	20230208	4610	22.13	20231027	8100	-30.49	20230208	4610	22.13	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
15	20231228	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	80	2	1.44	334137780	59565	72.44	5540	5700	5490	7200	3880	5540	5609.63	0.69	0	8045	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1077	-6.13	1.19	12	0.31	-917.00	4717.00	8300	20221223	-32.29	4610	20231027	21.91	8100	-30.62	20230208	4610	21.91	20231027	8100	-30.62	20230208	4610	21.91	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
16	20231228	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	266029500	47301	57.52	5540	5700	5490	7200	3880	5540	5624.18	0.69	0	2666	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1062	-6.04	1.17	12	0.25	-917.00	4717.00	8300	20221223	-33.25	4610	20231027	20.17	8100	-31.60	20230208	4610	20.17	20231027	8100	-31.60	20230208	4610	20.17	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
17	20231228	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	10	2	0.18	8770970	1587	1.93	5540	5550	5490	7200	3880	5540	5526.76	0.69	0	-289	5706	5622	5486	5402	5266	5665	5445	96	1660	500	3980	10	1	19165740	1064	-6.05	1.18	12	0.01	-917.00	4717.00	8300	20221223	-33.13	4610	20231027	20.39	8100	-31.48	20230208	4610	20.39	20231027	8100	-31.48	20230208	4610	20.39	20231027	0.83	N	308080	500	95 억		131930	N	N	0	N	00	N
18	20231227	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	200	2	3.75	448061100	82227	140.59	5350	5570	5350	6940	3740	5340	5448.85	0.65	0	6200	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1062	-6.04	1.17	12	0.43	-917.00	4717.00	8940	20221222	-38.03	4610	20231027	20.17	8100	-31.60	20230208	4610	20.17	20231027	8100	-31.60	20230208	4610	20.17	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
19	20231227	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	170	2	3.18	395141130	72672	124.25	5350	5520	5350	6940	3740	5340	5437.32	0.65	0	7842	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1056	-6.01	1.17	12	0.38	-917.00	4717.00	8940	20221222	-38.37	4610	20231027	19.52	8100	-31.98	20230208	4610	19.52	20231027	8100	-31.98	20230208	4610	19.52	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
20	20231227	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	60	2	1.12	300812170	55420	94.75	5350	5480	5350	6940	3740	5340	5427.86	0.65	0	8793	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1035	-5.89	1.14	12	0.29	-917.00	4717.00	8940	20221222	-39.60	4610	20231027	17.14	8100	-33.33	20230208	4610	17.14	20231027	8100	-33.33	20230208	4610	17.14	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
21	20231227	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	90	2	1.69	259896770	47866	81.84	5350	5480	5350	6940	3740	5340	5429.67	0.65	0	7491	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1041	-5.92	1.15	12	0.25	-917.00	4717.00	8940	20221222	-39.26	4610	20231027	17.79	8100	-32.96	20230208	4610	17.79	20231027	8100	-32.96	20230208	4610	17.79	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
22	20231227	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	50	2	0.94	231344230	42612	72.86	5350	5480	5350	6940	3740	5340	5429.09	0.65	0	8403	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1033	-5.88	1.14	12	0.22	-917.00	4717.00	8940	20221222	-39.71	4610	20231027	16.92	8100	-33.46	20230208	4610	16.92	20231027	8100	-33.46	20230208	4610	16.92	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
23	20231227	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	100	2	1.87	113062550	20864	35.67	5350	5480	5350	6940	3740	5340	5419.03	0.65	0	3595	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1043	-5.93	1.15	12	0.11	-917.00	4717.00	8940	20221222	-39.15	4610	20231027	18.00	8100	-32.84	20230208	4610	18.00	20231027	8100	-32.84	20230208	4610	18.00	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
24	20231227	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	40	2	0.75	35531490	6597	11.28	5350	5480	5350	6940	3740	5340	5386.01	0.65	0	873	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1031	-5.87	1.14	12	0.03	-917.00	4717.00	8940	20221222	-39.82	4610	20231027	16.70	8100	-33.58	20230208	4610	16.70	20231027	8100	-33.58	20230208	4610	16.70	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
25	20231227	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	20	2	0.37	6187530	1148	1.96	5350	5480	5350	6940	3740	5340	5389.83	0.65	0	362	5593	5466	5403	5276	5213	5435	5245	96	1600	500	3840	10	1	19165740	1027	-5.85	1.14	12	0.01	-917.00	4717.00	8940	20221222	-40.04	4610	20231027	16.27	8100	-33.83	20230208	4610	16.27	20231027	8100	-33.83	20230208	4610	16.27	20231027	0.82	N	308080	500	95 억		123918	N	N	0	N	00	N
26	20231226	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-80	5	-1.48	316366800	58307	119.86	5470	5530	5340	7040	3800	5420	5426.55	0.67	0	-3743	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1023	-5.82	1.13	12	0.30	-917.00	4717.00	8940	20221222	-40.27	4610	20231027	15.84	8100	-34.07	20230208	4610	15.84	20231027	8100	-34.07	20230208	4610	15.84	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
27	20231226	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	292586470	53868	110.73	5470	5530	5370	7040	3800	5420	5431.55	0.67	0	-3787	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1033	-5.88	1.14	12	0.28	-917.00	4717.00	8940	20221222	-39.71	4610	20231027	16.92	8100	-33.46	20230208	4610	16.92	20231027	8100	-33.46	20230208	4610	16.92	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
28	20231226	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	272864040	50215	103.23	5470	5530	5370	7040	3800	5420	5433.91	0.67	0	-2255	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1033	-5.88	1.14	12	0.26	-917.00	4717.00	8940	20221222	-39.71	4610	20231027	16.92	8100	-33.46	20230208	4610	16.92	20231027	8100	-33.46	20230208	4610	16.92	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
29	20231226	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-50	5	-0.92	270096300	49702	102.17	5470	5530	5370	7040	3800	5420	5434.31	0.67	0	-2251	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1029	-5.86	1.14	12	0.26	-917.00	4717.00	8940	20221222	-39.93	4610	20231027	16.49	8100	-33.70	20230208	4610	16.49	20231027	8100	-33.70	20230208	4610	16.49	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
30	20231226	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	244294040	44908	92.32	5470	5530	5370	7040	3800	5420	5439.88	0.67	0	-3209	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1037	-5.90	1.15	12	0.23	-917.00	4717.00	8940	20221222	-39.49	4610	20231027	17.35	8100	-33.21	20230208	4610	17.35	20231027	8100	-33.21	20230208	4610	17.35	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
31	20231226	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	198204770	36384	74.79	5470	5530	5370	7040	3800	5420	5447.58	0.67	0	-3012	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1039	-5.91	1.15	12	0.19	-917.00	4717.00	8940	20221222	-39.37	4610	20231027	17.57	8100	-33.09	20230208	4610	17.57	20231027	8100	-33.09	20230208	4610	17.57	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
32	20231226	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	20	2	0.37	164653150	30208	62.10	5470	5530	5370	7040	3800	5420	5450.65	0.67	0	-3408	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1043	-5.93	1.15	12	0.16	-917.00	4717.00	8940	20221222	-39.15	4610	20231027	18.00	8100	-32.84	20230208	4610	18.00	20231027	8100	-32.84	20230208	4610	18.00	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
33	20231226	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	40	2	0.74	86111200	15697	32.27	5470	5530	5450	7040	3800	5420	5485.84	0.67	0	-2894	5540	5480	5400	5340	5260	5440	5300	96	1620	500	3900	10	1	19165740	1046	-5.95	1.16	12	0.08	-917.00	4717.00	8940	20221222	-38.93	4610	20231027	18.44	8100	-32.59	20230208	4610	18.44	20231027	8100	-32.59	20230208	4610	18.44	20231027	0.82	N	308080	500	95 억		127628	N	N	0	N	00	N
34	20231222	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	20	2	0.37	260843440	48633	116.02	5450	5460	5320	7020	3780	5400	5363.51	0.69	0	-5391	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1039	-5.91	1.15	12	0.25	-917.00	4717.00	8940	20221222	-39.37	4610	20231027	17.57	8100	-33.09	20230208	4610	17.57	20231027	8940	-39.37	20221222	4610	17.57	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
35	20231222	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-50	5	-0.93	237821400	44373	105.86	5450	5460	5320	7020	3780	5400	5359.60	0.69	0	-5186	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1025	-5.83	1.13	12	0.23	-917.00	4717.00	8940	20221222	-40.16	4610	20231027	16.05	8100	-33.95	20230208	4610	16.05	20231027	8940	-40.16	20221222	4610	16.05	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
36	20231222	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-20	5	-0.37	164175130	30596	72.99	5450	5460	5340	7020	3780	5400	5365.90	0.69	0	-5151	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1031	-5.87	1.14	12	0.16	-917.00	4717.00	8940	20221222	-39.82	4610	20231027	16.70	8100	-33.58	20230208	4610	16.70	20231027	8940	-39.82	20221222	4610	16.70	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
37	20231222	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-10	5	-0.19	130043210	24226	57.79	5450	5460	5340	7020	3780	5400	5367.92	0.69	0	-4844	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1033	-5.88	1.14	12	0.13	-917.00	4717.00	8940	20221222	-39.71	4610	20231027	16.92	8100	-33.46	20230208	4610	16.92	20231027	8940	-39.71	20221222	4610	16.92	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
38	20231222	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	0	3	0.00	115690590	21567	51.45	5450	5460	5340	7020	3780	5400	5364.24	0.69	0	-3884	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1035	-5.89	1.14	12	0.11	-917.00	4717.00	8940	20221222	-39.60	4610	20231027	17.14	8100	-33.33	20230208	4610	17.14	20231027	8940	-39.60	20221222	4610	17.14	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
39	20231222	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-40	5	-0.74	96380180	17972	42.87	5450	5460	5340	7020	3780	5400	5362.80	0.69	0	-3823	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1027	-5.85	1.14	12	0.09	-917.00	4717.00	8940	20221222	-40.04	4610	20231027	16.27	8100	-33.83	20230208	4610	16.27	20231027	8940	-40.04	20221222	4610	16.27	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
40	20231222	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-30	5	-0.56	61375170	11435	27.28	5450	5460	5340	7020	3780	5400	5367.31	0.69	0	-2963	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1029	-5.86	1.14	12	0.06	-917.00	4717.00	8940	20221222	-39.93	4610	20231027	16.49	8100	-33.70	20230208	4610	16.49	20231027	8940	-39.93	20221222	4610	16.49	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
41	20231222	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-50	5	-0.93	16916580	3145	7.50	5450	5450	5350	7020	3780	5400	5378.88	0.69	0	-733	5540	5470	5330	5260	5120	5505	5295	96	1620	500	3880	10	1	19165740	1025	-5.83	1.13	12	0.02	-917.00	4717.00	8940	20221222	-40.16	4610	20231027	16.05	8100	-33.95	20230208	4610	16.05	20231027	8940	-40.16	20221222	4610	16.05	20231027	0.78	N	308080	500	95 억		131449	N	N	0	N	00	N
42	20231221	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	140	2	2.66	191410370	36156	62.29	5300	5400	5190	6830	3690	5260	5289.07	0.69	0	-1221	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1035	-5.89	1.14	12	0.19	-917.00	4717.00	8940	20221222	-39.60	4610	20231027	17.14	8100	-33.33	20230208	4610	17.14	20231027	8940	-39.60	20221222	4610	17.14	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
43	20231221	151104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	30	2	0.57	153388180	29109	50.15	5300	5340	5190	6830	3690	5260	5269.44	0.69	0	-898	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1014	-5.77	1.12	12	0.15	-917.00	4717.00	8940	20221222	-40.83	4610	20231027	14.75	8100	-34.69	20230208	4610	14.75	20231027	8940	-40.83	20221222	4610	14.75	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
44	20231221	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	0	3	0.00	112925200	21454	36.96	5300	5340	5190	6830	3690	5260	5263.60	0.69	0	-2041	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1008	-5.74	1.12	12	0.11	-917.00	4717.00	8940	20221222	-41.16	4610	20231027	14.10	8100	-35.06	20230208	4610	14.10	20231027	8940	-41.16	20221222	4610	14.10	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
45	20231221	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	60	2	1.14	96806100	18401	31.70	5300	5340	5190	6830	3690	5260	5260.92	0.69	0	-2975	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1020	-5.80	1.13	12	0.10	-917.00	4717.00	8940	20221222	-40.49	4610	20231027	15.40	8100	-34.32	20230208	4610	15.40	20231027	8940	-40.49	20221222	4610	15.40	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
46	20231221	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	30	2	0.57	66841160	12748	21.96	5300	5300	5190	6830	3690	5260	5243.27	0.69	0	-1386	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1014	-5.77	1.12	12	0.07	-917.00	4717.00	8940	20221222	-40.83	4610	20231027	14.75	8100	-34.69	20230208	4610	14.75	20231027	8940	-40.83	20221222	4610	14.75	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
47	20231221	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	0	3	0.00	52310860	9982	17.20	5300	5300	5190	6830	3690	5260	5240.52	0.69	0	-1291	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1008	-5.74	1.12	12	0.05	-917.00	4717.00	8940	20221222	-41.16	4610	20231027	14.10	8100	-35.06	20230208	4610	14.10	20231027	8940	-41.16	20221222	4610	14.10	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
48	20231221	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-30	5	-0.57	35901630	6846	11.80	5300	5300	5190	6830	3690	5260	5244.18	0.69	0	-907	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1002	-5.70	1.11	12	0.04	-917.00	4717.00	8940	20221222	-41.50	4610	20231027	13.45	8100	-35.43	20230208	4610	13.45	20231027	8940	-41.50	20221222	4610	13.45	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
49	20231221	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-20	5	-0.38	8721600	1649	2.84	5300	5300	5240	6830	3690	5260	5289.02	0.69	0	-437	5420	5340	5280	5200	5140	5310	5170	96	1570	500	3780	10	1	19165740	1004	-5.71	1.11	12	0.01	-917.00	4717.00	8940	20221222	-41.39	4610	20231027	13.67	8100	-35.31	20230208	4610	13.67	20231027	8940	-41.39	20221222	4610	13.67	20231027	0.83	N	308080	500	95 억		131765	N	N	0	N	00	N
50	20231220	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-60	5	-1.13	305681120	57996	23.93	5310	5360	5220	6910	3730	5320	5270.73	0.70	0	-3899	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1008	-5.74	1.12	12	0.30	-917.00	4717.00	8940	20221222	-41.16	4610	20231027	14.10	8100	-35.06	20230208	4610	14.10	20231027	8940	-41.16	20221222	4610	14.10	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
51	20231220	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-90	5	-1.69	289450730	54909	22.66	5310	5360	5220	6910	3730	5320	5271.46	0.70	0	-2188	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1002	-5.70	1.11	12	0.29	-917.00	4717.00	8940	20221222	-41.50	4610	20231027	13.45	8100	-35.43	20230208	4610	13.45	20231027	8940	-41.50	20221222	4610	13.45	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
52	20231220	141218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-90	5	-1.69	218201080	41305	17.04	5310	5360	5230	6910	3730	5320	5282.68	0.70	0	-1770	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1002	-5.70	1.11	12	0.22	-917.00	4717.00	8940	20221222	-41.50	4610	20231027	13.45	8100	-35.43	20230208	4610	13.45	20231027	8940	-41.50	20221222	4610	13.45	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
53	20231220	131206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-30	5	-0.56	142609730	26949	11.12	5310	5360	5240	6910	3730	5320	5291.84	0.70	0	-3476	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1014	-5.77	1.12	12	0.14	-917.00	4717.00	8940	20221222	-40.83	4610	20231027	14.75	8100	-34.69	20230208	4610	14.75	20231027	8940	-40.83	20221222	4610	14.75	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
54	20231220	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	10	2	0.19	136327740	25763	10.63	5310	5360	5240	6910	3730	5320	5291.61	0.70	0	-3449	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1022	-5.81	1.13	12	0.13	-917.00	4717.00	8940	20221222	-40.38	4610	20231027	15.62	8100	-34.20	20230208	4610	15.62	20231027	8940	-40.38	20221222	4610	15.62	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
55	20231220	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-40	5	-0.75	123096820	23272	9.60	5310	5360	5240	6910	3730	5320	5289.48	0.70	0	-2099	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1012	-5.76	1.12	12	0.12	-917.00	4717.00	8940	20221222	-40.94	4610	20231027	14.53	8100	-34.81	20230208	4610	14.53	20231027	8940	-40.94	20221222	4610	14.53	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
56	20231220	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-20	5	-0.38	95374900	18016	7.43	5310	5360	5240	6910	3730	5320	5293.90	0.70	0	-2326	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1016	-5.78	1.12	12	0.09	-917.00	4717.00	8940	20221222	-40.72	4610	20231027	14.97	8100	-34.57	20230208	4610	14.97	20231027	8940	-40.72	20221222	4610	14.97	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
57	20231220	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-20	5	-0.38	21800920	4123	1.70	5310	5310	5240	6910	3730	5320	5287.64	0.70	0	-2225	5666	5492	5256	5082	4846	5580	5170	96	1590	500	3830	10	1	19165740	1016	-5.78	1.12	12	0.02	-917.00	4717.00	8940	20221222	-40.72	4610	20231027	14.97	8100	-34.57	20230208	4610	14.97	20231027	8940	-40.72	20221222	4610	14.97	20231027	0.81	N	308080	500	95 억		134812	N	N	0	N	00	N
58	20231219	161059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	230	2	4.52	1281426790	242064	668.02	5090	5430	5020	6610	3570	5090	5293.66	0.59	0	22125	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1020	-5.80	1.13	12	1.26	-917.00	4717.00	8940	20221222	-40.49	4610	20231027	15.40	8100	-34.32	20230208	4610	15.40	20231027	8940	-40.49	20221222	4610	15.40	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
59	20231219	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	190	2	3.73	1245933720	235348	649.49	5090	5430	5020	6610	3570	5090	5294.01	0.59	0	21953	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1012	-5.76	1.12	12	1.23	-917.00	4717.00	8940	20221222	-40.94	4610	20231027	14.53	8100	-34.81	20230208	4610	14.53	20231027	8940	-40.94	20221222	4610	14.53	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
60	20231219	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	200	2	3.93	1208153340	228243	629.88	5090	5430	5020	6610	3570	5090	5293.28	0.59	0	20713	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1014	-5.77	1.12	12	1.19	-917.00	4717.00	8940	20221222	-40.83	4610	20231027	14.75	8100	-34.69	20230208	4610	14.75	20231027	8940	-40.83	20221222	4610	14.75	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
61	20231219	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	250	2	4.91	1148483670	216963	598.75	5090	5430	5020	6610	3570	5090	5293.45	0.59	0	18637	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1023	-5.82	1.13	12	1.13	-917.00	4717.00	8940	20221222	-40.27	4610	20231027	15.84	8100	-34.07	20230208	4610	15.84	20231027	8940	-40.27	20221222	4610	15.84	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
62	20231219	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	210	2	4.13	1083236280	204675	564.84	5090	5430	5020	6610	3570	5090	5292.47	0.59	0	14305	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1016	-5.78	1.12	12	1.07	-917.00	4717.00	8940	20221222	-40.72	4610	20231027	14.97	8100	-34.57	20230208	4610	14.97	20231027	8940	-40.72	20221222	4610	14.97	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
63	20231219	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	210	2	4.13	1010289570	190941	526.94	5090	5430	5020	6610	3570	5090	5291.11	0.59	0	12230	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1016	-5.78	1.12	12	1.00	-917.00	4717.00	8940	20221222	-40.72	4610	20231027	14.97	8100	-34.57	20230208	4610	14.97	20231027	8940	-40.72	20221222	4610	14.97	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
64	20231219	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	320	2	6.29	811938350	153803	424.45	5090	5430	5020	6610	3570	5090	5279.08	0.59	0	6520	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	1037	-5.90	1.15	12	0.80	-917.00	4717.00	8940	20221222	-39.49	4610	20231027	17.35	8100	-33.21	20230208	4610	17.35	20231027	8940	-39.49	20221222	4610	17.35	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
65	20231219	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-20	5	-0.39	8849280	1740	4.80	5090	5090	5050	6610	3570	5090	5085.79	0.59	0	-1042	5243	5166	5083	5006	4923	5125	4965	96	1520	500	3660	10	1	19165740	972	-5.53	1.07	12	0.01	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.82	N	308080	500	95 억		112832	N	N	0	N	00	N
66	20231218	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-50	5	-0.97	180986730	35844	100.86	5160	5160	5000	6680	3600	5140	5049.29	0.63	0	-7082	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	976	-5.55	1.08	12	0.19	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
67	20231218	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-120	5	-2.33	152488590	30224	85.05	5160	5160	5000	6680	3600	5140	5045.28	0.63	0	-5673	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	962	-5.47	1.06	12	0.16	-917.00	4717.00	8940	20221222	-43.85	4610	20231027	8.89	8100	-38.02	20230208	4610	8.89	20231027	8940	-43.85	20221222	4610	8.89	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
68	20231218	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-130	5	-2.53	128894200	25511	71.79	5160	5160	5010	6680	3600	5140	5052.50	0.63	0	-4784	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	960	-5.46	1.06	12	0.13	-917.00	4717.00	8940	20221222	-43.96	4610	20231027	8.68	8100	-38.15	20230208	4610	8.68	20231027	8940	-43.96	20221222	4610	8.68	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
69	20231218	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-90	5	-1.75	71257940	14044	39.52	5160	5160	5040	6680	3600	5140	5073.91	0.63	0	-3858	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	968	-5.51	1.07	12	0.07	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
70	20231218	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-90	5	-1.75	56120900	11047	31.09	5160	5160	5040	6680	3600	5140	5080.19	0.63	0	-3163	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	968	-5.51	1.07	12	0.06	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
71	20231218	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-90	5	-1.75	45493750	8944	25.17	5160	5160	5040	6680	3600	5140	5086.51	0.63	0	-2727	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	968	-5.51	1.07	12	0.05	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
72	20231218	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-80	5	-1.56	28207740	5528	15.56	5160	5160	5060	6680	3600	5140	5102.70	0.63	0	-2229	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	970	-5.52	1.07	12	0.03	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
73	20231218	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-20	5	-0.39	13383400	2604	7.33	5160	5160	5120	6680	3600	5140	5139.55	0.63	0	-2178	5300	5220	5150	5070	5000	5215	5065	96	1540	500	3700	10	1	19165740	981	-5.58	1.09	12	0.01	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.84	N	308080	500	95 억		119914	N	N	0	N	00	N
74	20231215	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	10	2	0.19	183597330	35512	107.46	5140	5230	5080	6660	3600	5130	5170.01	0.64	0	-2029	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	985	-5.61	1.09	12	0.19	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
75	20231215	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-20	5	-0.39	172401380	33329	100.85	5140	5230	5080	6660	3600	5130	5172.71	0.64	0	-2012	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	979	-5.57	1.08	12	0.17	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
76	20231215	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-50	5	-0.97	170570780	32970	99.77	5140	5230	5080	6660	3600	5130	5173.51	0.64	0	-1903	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	974	-5.54	1.08	12	0.17	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
77	20231215	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	151354730	29207	88.38	5140	5230	5100	6660	3600	5130	5182.14	0.64	0	-795	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	981	-5.58	1.09	12	0.15	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
78	20231215	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	135207670	26055	78.84	5140	5230	5100	6660	3600	5130	5189.32	0.64	0	159	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	981	-5.58	1.09	12	0.14	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
79	20231215	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-10	5	-0.19	114393120	21998	66.57	5140	5230	5100	6660	3600	5130	5200.16	0.64	0	-483	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	981	-5.58	1.09	12	0.11	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
80	20231215	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	40	2	0.78	93314320	17901	54.17	5140	5230	5100	6660	3600	5130	5212.80	0.64	0	-973	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	991	-5.64	1.10	12	0.09	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
81	20231215	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	10	2	0.19	592950	116	0.35	5140	5140	5100	6660	3600	5130	5111.64	0.64	0	-105	5196	5162	5096	5062	4996	5180	5080	96	1530	500	3690	10	1	19165740	985	-5.61	1.09	12	0.00	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.86	N	308080	500	95 억		121943	N	N	0	N	00	N
82	20231214	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	50	2	0.98	167282630	32967	109.08	5040	5130	5030	6600	3560	5080	5074.24	0.62	0	2222	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	983	-5.59	1.09	12	0.17	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
83	20231214	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	162812660	32095	106.20	5040	5120	5030	6600	3560	5080	5072.84	0.62	0	2424	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	976	-5.55	1.08	12	0.17	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
84	20231214	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	150183120	29610	97.97	5040	5120	5030	6600	3560	5080	5072.04	0.62	0	2420	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	976	-5.55	1.08	12	0.15	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
85	20231214	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	127419080	25103	83.06	5040	5120	5030	6600	3560	5080	5075.85	0.62	0	1793	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	972	-5.53	1.07	12	0.13	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
86	20231214	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	20	2	0.39	105570000	20818	68.88	5040	5120	5030	6600	3560	5080	5071.09	0.62	0	1796	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	977	-5.56	1.08	12	0.11	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
87	20231214	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-20	5	-0.39	84836130	16746	55.41	5040	5110	5030	6600	3560	5080	5066.05	0.62	0	2701	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	970	-5.52	1.07	12	0.09	-917.00	4717.00	8940	20221222	-43.40	4610	20231027	9.76	8100	-37.53	20230208	4610	9.76	20231027	8940	-43.40	20221222	4610	9.76	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
88	20231214	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	30	2	0.59	68400090	13501	44.67	5040	5110	5030	6600	3560	5080	5066.30	0.62	0	2511	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	979	-5.57	1.08	12	0.07	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
89	20231214	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	40544770	8019	26.53	5040	5100	5030	6600	3560	5080	5056.09	0.62	0	1792	5193	5136	5083	5026	4973	5165	5055	96	1520	500	3650	10	1	19165740	974	-5.54	1.08	12	0.04	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.87	N	308080	500	95 억		119721	N	N	0	N	00	N
90	20231213	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	153464470	30219	148.45	5070	5140	5030	6630	3570	5100	5078.41	0.63	0	-1742	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.16	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
91	20231213	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-30	5	-0.59	132038470	25977	127.61	5070	5140	5030	6630	3570	5100	5082.90	0.63	0	-1734	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	972	-5.53	1.07	12	0.14	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
92	20231213	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	126615130	24911	122.37	5070	5140	5030	6630	3570	5100	5082.70	0.63	0	-1895	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.13	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
93	20231213	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	68570210	13524	66.43	5070	5140	5030	6630	3570	5100	5070.26	0.63	0	-1694	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	976	-5.55	1.08	12	0.07	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
94	20231213	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-20	5	-0.39	66213240	13061	64.16	5070	5140	5030	6630	3570	5100	5069.54	0.63	0	-1692	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	974	-5.54	1.08	12	0.07	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
95	20231213	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	47538990	9387	46.11	5070	5140	5030	6630	3570	5100	5064.34	0.63	0	-1614	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	977	-5.56	1.08	12	0.05	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
96	20231213	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-50	5	-0.98	21616830	4258	20.92	5070	5140	5050	6630	3570	5100	5076.76	0.63	0	-1084	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	968	-5.51	1.07	12	0.02	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
97	20231213	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	248520	49	0.24	5070	5100	5070	6630	3570	5100	5071.84	0.63	0	-8	5200	5150	5110	5060	5020	5130	5040	96	1530	500	3670	10	1	19165740	976	-5.55	1.08	12	0.00	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.90	N	308080	500	95 억		121462	N	N	0	N	00	N
98	20231212	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-70	5	-1.35	103861100	20357	23.58	5160	5160	5070	6720	3620	5170	5101.99	0.64	0	-1117	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	977	-5.56	1.08	12	0.11	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
99	20231212	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	90764610	17792	20.61	5160	5160	5070	6720	3620	5170	5101.43	0.64	0	-1093	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	983	-5.59	1.09	12	0.09	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
100	20231212	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-90	5	-1.74	83972890	16465	19.07	5160	5160	5070	6720	3620	5170	5100.08	0.64	0	-473	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	974	-5.54	1.08	12	0.09	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
101	20231212	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-60	5	-1.16	78115920	15314	17.74	5160	5160	5070	6720	3620	5170	5100.95	0.64	0	-140	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	979	-5.57	1.08	12	0.08	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
102	20231212	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-60	5	-1.16	72286430	14167	16.41	5160	5160	5070	6720	3620	5170	5102.45	0.64	0	-644	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	979	-5.57	1.08	12	0.07	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
103	20231212	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-60	5	-1.16	65898820	12916	14.96	5160	5160	5080	6720	3620	5170	5102.11	0.64	0	-599	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	979	-5.57	1.08	12	0.07	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
104	20231212	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	60691200	11895	13.78	5160	5160	5080	6720	3620	5170	5102.24	0.64	0	-391	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.06	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
105	20231212	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	1609290	314	0.36	5160	5160	5110	6720	3620	5170	5125.13	0.64	0	-236	5530	5350	5200	5020	4870	5440	5110	96	1550	500	3720	10	1	19165740	987	-5.62	1.09	12	0.00	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.92	N	308080	500	95 억		122541	N	N	0	N	00	N
106	20231211	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	100	2	1.97	442930060	86344	344.10	5080	5380	5050	6590	3550	5070	5129.83	0.61	-168	6358	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	991	-5.64	1.10	12	0.45	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
107	20231211	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	70	2	1.38	418906430	81670	325.47	5080	5380	5050	6590	3550	5070	5129.26	0.61	-168	6401	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	985	-5.61	1.09	12	0.43	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
108	20231211	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	374093620	72830	290.24	5080	5380	5050	6590	3550	5070	5136.53	0.61	-168	6378	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	972	-5.53	1.07	12	0.38	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
109	20231211	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	361047960	70259	279.99	5080	5380	5050	6590	3550	5070	5138.81	0.61	-168	6359	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	972	-5.53	1.07	12	0.37	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
110	20231211	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	333736920	64889	258.59	5080	5380	5050	6590	3550	5070	5143.20	0.61	-168	5541	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	976	-5.55	1.08	12	0.34	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
111	20231211	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	30	2	0.59	310311690	60298	240.30	5080	5380	5050	6590	3550	5070	5146.30	0.61	-168	4709	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	977	-5.56	1.08	12	0.31	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
112	20231211	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	60	2	1.18	264010540	51338	204.59	5080	5380	5050	6590	3550	5070	5142.59	0.61	-168	4413	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	983	-5.59	1.09	12	0.27	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
113	20231211	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	3221240	635	2.53	5080	5090	5050	6590	3550	5070	5072.82	0.61	-168	-91	5203	5136	5103	5036	5003	5120	5020	96	1520	500	3650	10	1	19165740	968	-5.51	1.07	12	0.00	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
114	20231208	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-100	5	-1.93	123094450	24171	65.87	5170	5170	5070	6720	3620	5170	5092.33	0.61	0	424	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	972	-5.53	1.07	12	0.13	-917.00	4717.00	8940	20221222	-43.29	4610	20231027	9.98	8100	-37.41	20230208	4610	9.98	20231027	8940	-43.29	20221222	4610	9.98	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
115	20231208	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	107606620	21117	57.55	5170	5170	5070	6720	3620	5170	5095.38	0.61	0	254	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.11	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
116	20231208	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	92924970	18232	49.69	5170	5170	5070	6720	3620	5170	5096.40	0.61	0	221	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.10	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
117	20231208	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-90	5	-1.74	82005430	16089	43.85	5170	5170	5070	6720	3620	5170	5096.53	0.61	0	-44	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	974	-5.54	1.08	12	0.08	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
118	20231208	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-70	5	-1.35	63107000	12373	33.72	5170	5170	5080	6720	3620	5170	5099.81	0.61	0	488	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	977	-5.56	1.08	12	0.06	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
119	20231208	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	55410710	10862	29.60	5170	5170	5080	6720	3620	5170	5100.70	0.61	0	311	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.06	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
120	20231208	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-50	5	-0.97	29741660	5824	15.87	5170	5170	5080	6720	3620	5170	5105.64	0.61	0	52	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	981	-5.58	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
121	20231208	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	2333900	454	1.24	5170	5170	5130	6720	3620	5170	5132.49	0.61	0	-60	5263	5216	5123	5076	4983	5240	5100	96	1550	500	3720	10	1	19165740	983	-5.59	1.09	12	0.00	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.93	N	308080	500	95 억		116053	N	N	0	N	00	N
122	20231207	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	186464040	36695	64.27	5170	5170	5030	6720	3620	5170	5081.46	0.61	0	-482	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	991	-5.64	1.10	12	0.19	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
123	20231207	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-120	5	-2.32	114772780	22594	39.57	5170	5170	5040	6720	3620	5170	5079.79	0.61	0	1542	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	968	-5.51	1.07	12	0.12	-917.00	4717.00	8940	20221222	-43.51	4610	20231027	9.54	8100	-37.65	20230208	4610	9.54	20231027	8940	-43.51	20221222	4610	9.54	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
124	20231207	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	102644200	20194	35.37	5170	5170	5060	6720	3620	5170	5082.91	0.61	0	1542	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.11	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
125	20231207	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	77115750	15166	26.56	5170	5170	5060	6720	3620	5170	5084.78	0.61	0	2271	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.08	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
126	20231207	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-90	5	-1.74	68307270	13432	23.53	5170	5170	5060	6720	3620	5170	5085.41	0.61	0	2271	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	974	-5.54	1.08	12	0.07	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
127	20231207	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-80	5	-1.55	65930130	12964	22.71	5170	5170	5060	6720	3620	5170	5085.63	0.61	0	2271	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	976	-5.55	1.08	12	0.07	-917.00	4717.00	8940	20221222	-43.06	4610	20231027	10.41	8100	-37.16	20230208	4610	10.41	20231027	8940	-43.06	20221222	4610	10.41	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
128	20231207	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-60	5	-1.16	40949500	8041	14.08	5170	5170	5060	6720	3620	5170	5092.59	0.61	0	2452	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	979	-5.57	1.08	12	0.04	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
129	20231207	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-70	5	-1.35	4913950	962	1.68	5170	5170	5090	6720	3620	5170	5108.06	0.61	0	69	5270	5220	5150	5100	5030	5245	5125	96	1550	500	3720	10	1	19165740	977	-5.56	1.08	12	0.01	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.93	N	308080	500	95 억		116799	N	N	0	N	00	N
130	20231206	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-10	5	-0.19	293111440	57095	273.30	5100	5200	5080	6730	3630	5180	5133.73	0.55	0	10227	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	991	-5.64	1.10	12	0.30	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
131	20231206	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-20	5	-0.39	284782590	55480	265.57	5100	5200	5080	6730	3630	5180	5133.07	0.55	0	9931	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	989	-5.63	1.09	12	0.29	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
132	20231206	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-30	5	-0.58	248175390	48407	231.71	5100	5200	5080	6730	3630	5180	5126.85	0.55	0	6083	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	987	-5.62	1.09	12	0.25	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
133	20231206	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-20	5	-0.39	135812400	26391	126.33	5100	5200	5100	6730	3630	5180	5146.16	0.55	0	2882	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	989	-5.63	1.09	12	0.14	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
134	20231206	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-10	5	-0.19	71142060	13836	66.23	5100	5200	5100	6730	3630	5180	5141.81	0.55	0	2882	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	991	-5.64	1.10	12	0.07	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
135	20231206	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-10	5	-0.19	68459100	13315	63.74	5100	5200	5100	6730	3630	5180	5141.50	0.55	0	2947	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	991	-5.64	1.10	12	0.07	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
136	20231206	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-40	5	-0.77	55766740	10845	51.91	5100	5200	5100	6730	3630	5180	5142.16	0.55	0	2525	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	985	-5.61	1.09	12	0.06	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
137	20231206	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-20	5	-0.39	25669820	5015	24.01	5100	5180	5100	6730	3630	5180	5118.61	0.55	0	1415	5280	5230	5160	5110	5040	5195	5075	96	1550	500	3720	10	1	19165740	989	-5.63	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.93	N	308080	500	95 억		106247	N	N	0	N	00	N
138	20231205	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-10	5	-0.19	107500970	20881	190.19	5210	5210	5090	6740	3640	5190	5148.27	0.55	0	281	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	993	-5.65	1.10	12	0.11	-917.00	4717.00	8940	20221222	-42.06	4610	20231027	12.36	8100	-36.05	20230208	4610	12.36	20231027	8940	-42.06	20221222	4610	12.36	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
139	20231205	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-30	5	-0.58	89640740	17432	158.78	5210	5210	5090	6740	3640	5190	5142.31	0.55	0	177	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	989	-5.63	1.09	12	0.09	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
140	20231205	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	0	3	0.00	85705900	16671	151.84	5210	5210	5090	6740	3640	5190	5141.02	0.55	0	-140	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	995	-5.66	1.10	12	0.09	-917.00	4717.00	8940	20221222	-41.95	4610	20231027	12.58	8100	-35.93	20230208	4610	12.58	20231027	8940	-41.95	20221222	4610	12.58	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
141	20231205	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-70	5	-1.35	57963870	11311	103.02	5210	5210	5090	6740	3640	5190	5124.56	0.55	0	1158	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	981	-5.58	1.09	12	0.06	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
142	20231205	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-70	5	-1.35	57110310	11144	101.50	5210	5210	5090	6740	3640	5190	5124.76	0.55	0	1085	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	981	-5.58	1.09	12	0.06	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
143	20231205	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-60	5	-1.16	54802430	10694	97.40	5210	5210	5090	6740	3640	5190	5124.60	0.55	0	1056	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	983	-5.59	1.09	12	0.06	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
144	20231205	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-30	5	-0.58	52010070	10150	92.45	5210	5210	5090	6740	3640	5190	5124.14	0.55	0	1201	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	989	-5.63	1.09	12	0.05	-917.00	4717.00	8940	20221222	-42.28	4610	20231027	11.93	8100	-36.30	20230208	4610	11.93	20231027	8940	-42.28	20221222	4610	11.93	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
145	20231205	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-90	5	-1.73	4691760	910	8.29	5210	5210	5100	6740	3640	5190	5155.78	0.55	0	-352	5263	5226	5163	5126	5063	5195	5095	96	1550	500	3730	10	1	19165740	977	-5.56	1.08	12	0.00	-917.00	4717.00	8940	20221222	-42.95	4610	20231027	10.63	8100	-37.04	20230208	4610	10.63	20231027	8940	-42.95	20221222	4610	10.63	20231027	0.94	N	308080	500	95 억		105966	N	N	0	N	00	N
146	20231204	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-10	5	-0.19	56563740	10979	79.25	5200	5200	5100	6760	3640	5200	5151.99	0.56	0	-628	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	995	-5.66	1.10	12	0.06	-917.00	4717.00	8940	20221222	-41.95	4610	20231027	12.58	8100	-35.93	20230208	4610	12.58	20231027	8940	-41.95	20221222	4610	12.58	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
147	20231204	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-60	5	-1.15	42885480	8342	60.21	5200	5200	5100	6760	3640	5200	5140.91	0.56	0	-628	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	985	-5.61	1.09	12	0.04	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
148	20231204	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-80	5	-1.54	38359930	7465	53.88	5200	5200	5100	6760	3640	5200	5138.64	0.56	0	-460	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	981	-5.58	1.09	12	0.04	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
149	20231204	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-70	5	-1.35	28643900	5576	40.25	5200	5200	5100	6760	3640	5200	5137.00	0.56	0	-326	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	983	-5.59	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
150	20231204	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-50	5	-0.96	27557350	5365	38.73	5200	5200	5100	6760	3640	5200	5136.51	0.56	0	-326	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	987	-5.62	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
151	20231204	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-80	5	-1.54	23601140	4597	33.18	5200	5200	5100	6760	3640	5200	5134.03	0.56	0	-324	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	981	-5.58	1.09	12	0.02	-917.00	4717.00	8940	20221222	-42.73	4610	20231027	11.06	8100	-36.79	20230208	4610	11.06	20231027	8940	-42.73	20221222	4610	11.06	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
152	20231204	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-50	5	-0.96	8730640	1692	12.21	5200	5200	5120	6760	3640	5200	5159.95	0.56	0	-686	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	987	-5.62	1.09	12	0.01	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
153	20231204	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-50	5	-0.96	3307700	640	4.62	5200	5200	5150	6760	3640	5200	5168.28	0.56	0	-442	5286	5242	5156	5112	5026	5265	5135	96	1560	500	3740	10	1	19165740	987	-5.62	1.09	12	0.00	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.93	N	308080	500	95 억		106594	N	N	0	N	00	N
154	20231201	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	30	2	0.58	71043450	13842	47.06	5160	5200	5070	6720	3620	5170	5129.92	0.57	0	-1490	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	997	-5.67	1.10	12	0.07	-917.00	4717.00	8940	20221222	-41.83	4610	20231027	12.80	8100	-35.80	20230208	4610	12.80	20231027	8940	-41.83	20221222	4610	12.80	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
155	20231201	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-20	5	-0.39	58111740	11352	38.60	5160	5200	5070	6720	3620	5170	5119.08	0.57	0	-1423	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	987	-5.62	1.09	12	0.06	-917.00	4717.00	8940	20221222	-42.39	4610	20231027	11.71	8100	-36.42	20230208	4610	11.71	20231027	8940	-42.39	20221222	4610	11.71	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
156	20231201	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-90	5	-1.74	42939650	8406	28.58	5160	5180	5070	6720	3620	5170	5108.21	0.57	0	-1039	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	974	-5.54	1.08	12	0.04	-917.00	4717.00	8940	20221222	-43.18	4610	20231027	10.20	8100	-37.28	20230208	4610	10.20	20231027	8940	-43.18	20221222	4610	10.20	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
157	20231201	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-30	5	-0.58	33183580	6492	22.07	5160	5180	5070	6720	3620	5170	5111.46	0.57	0	-735	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	985	-5.61	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
158	20231201	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-40	5	-0.77	31054800	6076	20.66	5160	5180	5070	6720	3620	5170	5111.06	0.57	0	-684	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	983	-5.59	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.62	4610	20231027	11.28	8100	-36.67	20230208	4610	11.28	20231027	8940	-42.62	20221222	4610	11.28	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
159	20231201	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-30	5	-0.58	24980540	4894	16.64	5160	5180	5070	6720	3620	5170	5104.32	0.57	0	-408	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	985	-5.61	1.09	12	0.03	-917.00	4717.00	8940	20221222	-42.51	4610	20231027	11.50	8100	-36.54	20230208	4610	11.50	20231027	8940	-42.51	20221222	4610	11.50	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
160	20231201	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-60	5	-1.16	16906890	3307	11.24	5160	5180	5070	6720	3620	5170	5112.46	0.57	0	-322	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	979	-5.57	1.08	12	0.02	-917.00	4717.00	8940	20221222	-42.84	4610	20231027	10.85	8100	-36.91	20230208	4610	10.85	20231027	8940	-42.84	20221222	4610	10.85	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N
161	20231201	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	0	3	0.00	2026830	393	1.34	5160	5180	5120	6720	3620	5170	5157.33	0.57	0	-32	5310	5240	5150	5080	4990	5195	5035	96	1550	500	3720	10	1	19165740	991	-5.64	1.10	12	0.00	-917.00	4717.00	8940	20221222	-42.17	4610	20231027	12.15	8100	-36.17	20230208	4610	12.15	20231027	8940	-42.17	20221222	4610	12.15	20231027	0.93	N	308080	500	95 억		108680	N	N	0	N	00	N