KissMeData/018680/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	160346	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
3	20231229	150344	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
4	20231229	140344	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
5	20231229	130343	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
6	20231229	120344	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
7	20231229	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
8	20231229	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
9	20231229	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26957790	7110	77.32	3760	3840	3730	4885	2635	3760	3789.85	0.86	14875	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		99811	N	N	0	N	00	N
10	20231228	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	70	2	1.86	26915565	7099	77.21	3760	3840	3730	4885	2635	3760	3789.85	0.73	0	24	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	447	52.47	1.26	12	0.06	73.00	3038.00	5890	20221229	-34.97	3250	20231020	17.85	5680	-32.57	20230102	3250	17.85	20231020	5890	-34.97	20221229	3250	17.85	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
11	20231228	150335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	35	2	0.93	19836935	5249	57.09	3760	3820	3730	4885	2635	3760	3779.18	0.73	0	28	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	442	51.99	1.25	12	0.05	73.00	3038.00	5890	20221229	-35.57	3250	20231020	16.77	5680	-33.19	20230102	3250	16.77	20231020	5890	-35.57	20221229	3250	16.77	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
12	20231228	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	30	2	0.80	14115655	3740	40.67	3760	3820	3730	4885	2635	3760	3774.24	0.73	0	953	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	442	51.92	1.25	12	0.03	73.00	3038.00	5890	20221229	-35.65	3250	20231020	16.62	5680	-33.27	20230102	3250	16.62	20231020	5890	-35.65	20221229	3250	16.62	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
13	20231228	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	35	2	0.93	13986485	3706	40.30	3760	3820	3730	4885	2635	3760	3774.01	0.73	0	952	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	442	51.99	1.25	12	0.03	73.00	3038.00	5890	20221229	-35.57	3250	20231020	16.77	5680	-33.19	20230102	3250	16.77	20231020	5890	-35.57	20221229	3250	16.77	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
14	20231228	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	15	2	0.40	9563555	2541	27.63	3760	3820	3730	4885	2635	3760	3763.70	0.73	0	1051	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	440	51.71	1.24	12	0.02	73.00	3038.00	5890	20221229	-35.91	3250	20231020	16.15	5680	-33.54	20230102	3250	16.15	20231020	5890	-35.91	20221229	3250	16.15	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
15	20231228	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	5	2	0.13	8177675	2173	23.63	3760	3820	3730	4885	2635	3760	3763.31	0.73	0	1051	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	439	51.58	1.24	12	0.02	73.00	3038.00	5890	20221229	-36.08	3250	20231020	15.85	5680	-33.71	20230102	3250	15.85	20231020	5890	-36.08	20221229	3250	15.85	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
16	20231228	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	10	2	0.27	5618625	1492	16.23	3760	3820	3730	4885	2635	3760	3765.83	0.73	0	1051	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	440	51.64	1.24	12	0.01	73.00	3038.00	5890	20221229	-35.99	3250	20231020	16.00	5680	-33.63	20230102	3250	16.00	20231020	5890	-35.99	20221229	3250	16.00	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
17	20231228	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	0	3	0.00	37600	10	0.11	3760	3760	3760	4885	2635	3760	3760.00	0.73	0	0	3900	3830	3755	3685	3610	3865	3720	58	1125	500	2630	5	1	11659319	438	51.51	1.24	12	0.00	73.00	3038.00	5890	20221229	-36.16	3250	20231020	15.69	5680	-33.80	20230102	3250	15.69	20231020	5890	-36.16	20221229	3250	15.69	20231020	0.15	N	018680	500	58 억		84936	N	N	0	N	00	N
18	20231227	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	30	2	0.80	34334080	9190	53.90	3680	3825	3680	4845	2615	3730	3736.03	0.72	0	814	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	438	51.51	1.24	12	0.08	73.00	3038.00	5890	20221229	-36.16	3250	20231020	15.69	5680	-33.80	20230102	3250	15.69	20231020	5890	-36.16	20221229	3250	15.69	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
19	20231227	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	20	2	0.54	31901260	8542	50.10	3680	3825	3680	4845	2615	3730	3734.64	0.72	0	801	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	437	51.37	1.23	12	0.07	73.00	3038.00	5890	20221229	-36.33	3250	20231020	15.38	5680	-33.98	20230102	3250	15.38	20231020	5890	-36.33	20221229	3250	15.38	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
20	20231227	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	15	2	0.40	19182205	5132	30.10	3680	3825	3680	4845	2615	3730	3737.76	0.72	0	27	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	437	51.30	1.23	12	0.04	73.00	3038.00	5890	20221229	-36.42	3250	20231020	15.23	5680	-34.07	20230102	3250	15.23	20231020	5890	-36.42	20221229	3250	15.23	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
21	20231227	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	50	2	1.34	17189050	4603	27.00	3680	3825	3680	4845	2615	3730	3734.31	0.72	0	88	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	441	51.78	1.24	12	0.04	73.00	3038.00	5890	20221229	-35.82	3250	20231020	16.31	5680	-33.45	20230102	3250	16.31	20231020	5890	-35.82	20221229	3250	16.31	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
22	20231227	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	40	2	1.07	11747635	3146	18.45	3680	3825	3680	4845	2615	3730	3734.15	0.72	0	88	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	440	51.64	1.24	12	0.03	73.00	3038.00	5890	20221229	-35.99	3250	20231020	16.00	5680	-33.63	20230102	3250	16.00	20231020	5890	-35.99	20221229	3250	16.00	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
23	20231227	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	35	2	0.94	5674265	1529	8.97	3680	3775	3680	4845	2615	3730	3711.10	0.72	0	97	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	439	51.58	1.24	12	0.01	73.00	3038.00	5890	20221229	-36.08	3250	20231020	15.85	5680	-33.71	20230102	3250	15.85	20231020	5890	-36.08	20221229	3250	15.85	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
24	20231227	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	25	2	0.67	5068005	1368	8.02	3680	3755	3680	4845	2615	3730	3704.68	0.72	0	98	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	438	51.44	1.24	12	0.01	73.00	3038.00	5890	20221229	-36.25	3250	20231020	15.54	5680	-33.89	20230102	3250	15.54	20231020	5890	-36.25	20221229	3250	15.54	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
25	20231227	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-30	5	-0.80	3113560	844	4.95	3680	3700	3680	4845	2615	3730	3689.05	0.72	0	89	3863	3796	3763	3696	3663	3780	3680	58	1115	500	2610	5	1	11659319	431	50.68	1.22	12	0.01	73.00	3038.00	5890	20221229	-37.18	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	5890	-37.18	20221229	3250	13.85	20231020	0.15	N	018680	500	58 억		84122	N	N	0	N	00	N
26	20231226	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-60	5	-1.58	64103355	17050	92.59	3830	3830	3730	4925	2655	3790	3759.73	0.73	0	-861	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	435	51.10	1.23	12	0.15	73.00	3038.00	5890	20221229	-36.67	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	5890	-36.67	20221229	3250	14.77	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
27	20231226	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-30	5	-0.79	56130120	14914	80.99	3830	3830	3730	4925	2655	3790	3763.59	0.73	0	602	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	438	51.51	1.24	12	0.13	73.00	3038.00	5890	20221229	-36.16	3250	20231020	15.69	5680	-33.80	20230102	3250	15.69	20231020	5890	-36.16	20221229	3250	15.69	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
28	20231226	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-15	5	-0.40	37011780	9809	53.27	3830	3830	3740	4925	2655	3790	3773.25	0.73	0	-850	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	440	51.71	1.24	12	0.08	73.00	3038.00	5890	20221229	-35.91	3250	20231020	16.15	5680	-33.54	20230102	3250	16.15	20231020	5890	-35.91	20221229	3250	16.15	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
29	20231226	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	0	3	0.00	32988690	8746	47.49	3830	3830	3740	4925	2655	3790	3771.86	0.73	0	-555	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	442	51.92	1.25	12	0.08	73.00	3038.00	5890	20221229	-35.65	3250	20231020	16.62	5680	-33.27	20230102	3250	16.62	20231020	5890	-35.65	20221229	3250	16.62	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
30	20231226	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	30	2	0.79	31826120	8440	45.83	3830	3830	3740	4925	2655	3790	3770.87	0.73	0	-533	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	445	52.33	1.26	12	0.07	73.00	3038.00	5890	20221229	-35.14	3250	20231020	17.54	5680	-32.75	20230102	3250	17.54	20231020	5890	-35.14	20221229	3250	17.54	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
31	20231226	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-40	5	-1.06	20000835	5314	28.86	3830	3830	3740	4925	2655	3790	3763.80	0.73	0	-203	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	437	51.37	1.23	12	0.05	73.00	3038.00	5890	20221229	-36.33	3250	20231020	15.38	5680	-33.98	20230102	3250	15.38	20231020	5890	-36.33	20221229	3250	15.38	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
32	20231226	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-15	5	-0.40	15746415	4181	22.70	3830	3830	3740	4925	2655	3790	3766.18	0.73	0	1	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	440	51.71	1.24	12	0.04	73.00	3038.00	5890	20221229	-35.91	3250	20231020	16.15	5680	-33.54	20230102	3250	16.15	20231020	5890	-35.91	20221229	3250	16.15	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
33	20231226	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	30	2	0.79	245050	64	0.35	3830	3830	3820	4925	2655	3790	3828.91	0.73	0	-9	3990	3890	3775	3675	3560	3940	3725	58	1135	500	2650	5	1	11659319	445	52.33	1.26	12	0.00	73.00	3038.00	5890	20221229	-35.14	3250	20231020	17.54	5680	-32.75	20230102	3250	17.54	20231020	5890	-35.14	20221229	3250	17.54	20231020	0.15	N	018680	500	58 억		84626	N	N	0	N	00	N
34	20231222	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	65	2	1.74	68437705	18370	108.45	3725	3875	3660	4840	2610	3725	3725.51	0.71	0	1787	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	442	51.92	1.25	12	0.16	73.00	3038.00	5890	20221229	-35.65	3250	20231020	16.62	5680	-33.27	20230102	3250	16.62	20231020	5890	-35.65	20221229	3250	16.62	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
35	20231222	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	40	2	1.07	67297165	18069	106.67	3725	3875	3660	4840	2610	3725	3724.45	0.71	0	1794	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	439	51.58	1.24	12	0.15	73.00	3038.00	5890	20221229	-36.08	3250	20231020	15.85	5680	-33.71	20230102	3250	15.85	20231020	5890	-36.08	20221229	3250	15.85	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
36	20231222	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	75	2	2.01	65451400	17581	103.79	3725	3875	3660	4840	2610	3725	3722.85	0.71	0	1820	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	443	52.05	1.25	12	0.15	73.00	3038.00	5890	20221229	-35.48	3250	20231020	16.92	5680	-33.10	20230102	3250	16.92	20231020	5890	-35.48	20221229	3250	16.92	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
37	20231222	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	15	2	0.40	43924370	11898	70.24	3725	3745	3660	4840	2610	3725	3691.74	0.71	0	1783	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	436	51.23	1.23	12	0.10	73.00	3038.00	5890	20221229	-36.50	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	5890	-36.50	20221229	3250	15.08	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
38	20231222	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	20	2	0.54	42839570	11608	68.53	3725	3745	3660	4840	2610	3725	3690.52	0.71	0	1826	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	437	51.30	1.23	12	0.10	73.00	3038.00	5890	20221229	-36.42	3250	20231020	15.23	5680	-34.07	20230102	3250	15.23	20231020	5890	-36.42	20221229	3250	15.23	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
39	20231222	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-25	5	-0.67	28553680	7768	45.86	3725	3725	3660	4840	2610	3725	3675.81	0.71	0	694	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	431	50.68	1.22	12	0.07	73.00	3038.00	5890	20221229	-37.18	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	5890	-37.18	20221229	3250	13.85	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
40	20231222	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-20	5	-0.54	27233595	7411	43.75	3725	3725	3660	4840	2610	3725	3674.75	0.71	0	694	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	432	50.75	1.22	12	0.06	73.00	3038.00	5890	20221229	-37.10	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	5890	-37.10	20221229	3250	14.00	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
41	20231222	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	0	3	0.00	514050	138	0.81	3725	3725	3725	4840	2610	3725	3725.00	0.71	0	-2	3791	3757	3716	3682	3641	3775	3700	58	1115	500	2600	5	1	11659319	434	51.03	1.23	12	0.00	73.00	3038.00	5890	20221229	-36.76	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	5890	-36.76	20221229	3250	14.62	20231020	0.15	N	018680	500	58 억		82837	N	N	0	N	00	N
42	20231221	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	20	2	0.54	62635660	16939	114.64	3675	3750	3675	4815	2595	3705	3697.72	0.73	0	-2482	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	434	51.03	1.23	12	0.15	73.00	3038.00	5890	20221229	-36.76	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	5890	-36.76	20221229	3250	14.62	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
43	20231221	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-10	5	-0.27	60478420	16358	110.71	3675	3750	3675	4815	2595	3705	3697.18	0.73	0	-2436	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	431	50.62	1.22	12	0.14	73.00	3038.00	5890	20221229	-37.27	3250	20231020	13.69	5680	-34.95	20230102	3250	13.69	20231020	5890	-37.27	20221229	3250	13.69	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
44	20231221	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	10	2	0.27	57620250	15587	105.49	3675	3750	3675	4815	2595	3705	3696.69	0.73	0	-2399	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	433	50.89	1.22	12	0.13	73.00	3038.00	5890	20221229	-36.93	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	5890	-36.93	20221229	3250	14.31	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
45	20231221	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	0	3	0.00	49295515	13346	90.32	3675	3750	3675	4815	2595	3705	3693.65	0.73	0	-1795	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	432	50.75	1.22	12	0.11	73.00	3038.00	5890	20221229	-37.10	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	5890	-37.10	20221229	3250	14.00	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
46	20231221	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-15	5	-0.40	45657410	12359	83.64	3675	3750	3675	4815	2595	3705	3694.26	0.73	0	-1789	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	430	50.55	1.21	12	0.11	73.00	3038.00	5890	20221229	-37.35	3250	20231020	13.54	5680	-35.04	20230102	3250	13.54	20231020	5890	-37.35	20221229	3250	13.54	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
47	20231221	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-15	5	-0.40	44005960	11911	80.61	3675	3750	3675	4815	2595	3705	3694.56	0.73	0	-1812	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	430	50.55	1.21	12	0.10	73.00	3038.00	5890	20221229	-37.35	3250	20231020	13.54	5680	-35.04	20230102	3250	13.54	20231020	5890	-37.35	20221229	3250	13.54	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
48	20231221	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	35	2	0.94	7188530	1929	13.05	3675	3750	3675	4815	2595	3705	3726.56	0.73	0	-759	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	436	51.23	1.23	12	0.02	73.00	3038.00	5890	20221229	-36.50	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	5890	-36.50	20221229	3250	15.08	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
49	20231221	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-30	5	-0.81	169050	46	0.31	3675	3675	3675	4815	2595	3705	3675.00	0.73	0	0	3795	3750	3710	3665	3625	3772	3687	58	1110	500	2590	5	1	11659319	428	50.34	1.21	12	0.00	73.00	3038.00	5890	20221229	-37.61	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	5890	-37.61	20221229	3250	13.08	20231020	0.15	N	018680	500	58 억		85269	N	N	0	N	00	N
50	20231220	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-5	5	-0.13	54732980	14765	94.47	3675	3755	3670	4820	2600	3710	3706.94	0.72	0	1297	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	432	50.75	1.22	12	0.13	73.00	3038.00	6010	20221216	-38.35	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	5890	-37.10	20221229	3250	14.00	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
51	20231220	150341	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	10	2	0.27	50747760	13692	87.60	3675	3755	3670	4820	2600	3710	3706.38	0.72	0	1343	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	434	50.96	1.22	12	0.12	73.00	3038.00	6010	20221216	-38.10	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	5890	-36.84	20221229	3250	14.46	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
52	20231220	140345	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	10	2	0.27	50327590	13579	86.88	3675	3755	3670	4820	2600	3710	3706.28	0.72	0	1346	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	434	50.96	1.22	12	0.12	73.00	3038.00	6010	20221216	-38.10	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	5890	-36.84	20221229	3250	14.46	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
53	20231220	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	20	2	0.54	42049720	11350	72.62	3675	3755	3670	4820	2600	3710	3704.82	0.72	0	1379	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	435	51.10	1.23	12	0.10	73.00	3038.00	6010	20221216	-37.94	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	5890	-36.67	20221229	3250	14.77	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
54	20231220	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	5	2	0.13	37400830	10098	64.61	3675	3755	3670	4820	2600	3710	3703.79	0.72	0	1378	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	433	50.89	1.22	12	0.09	73.00	3038.00	6010	20221216	-38.19	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	5890	-36.93	20221229	3250	14.31	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
55	20231220	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	10	2	0.27	35622090	9619	61.54	3675	3755	3670	4820	2600	3710	3703.30	0.72	0	1259	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	434	50.96	1.22	12	0.08	73.00	3038.00	6010	20221216	-38.10	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	5890	-36.84	20221229	3250	14.46	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
56	20231220	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	20	2	0.54	26224085	7094	45.39	3675	3755	3670	4820	2600	3710	3696.66	0.72	0	524	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	435	51.10	1.23	12	0.06	73.00	3038.00	6010	20221216	-37.94	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	5890	-36.67	20221229	3250	14.77	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
57	20231220	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-15	5	-0.40	2186715	595	3.81	3675	3695	3675	4820	2600	3710	3675.15	0.72	0	0	3740	3725	3705	3690	3670	3715	3680	58	1110	500	2590	5	1	11659319	431	50.62	1.22	12	0.01	73.00	3038.00	6010	20221216	-38.52	3250	20231020	13.69	5680	-34.95	20230102	3250	13.69	20231020	5890	-37.27	20221229	3250	13.69	20231020	0.15	N	018680	500	58 억		83928	N	N	0	N	00	N
58	20231219	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-30	5	-0.80	57149965	15443	231.08	3720	3720	3685	4860	2620	3740	3700.70	0.70	0	1826	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	433	50.82	1.22	12	0.13	73.00	3038.00	6010	20221216	-38.27	3250	20231020	14.15	5680	-34.68	20230102	3250	14.15	20231020	5890	-37.01	20221229	3250	14.15	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
59	20231219	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-25	5	-0.67	53898245	14566	217.96	3720	3720	3685	4860	2620	3740	3700.28	0.70	0	1827	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	433	50.89	1.22	12	0.12	73.00	3038.00	6010	20221216	-38.19	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	5890	-36.93	20221229	3250	14.31	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
60	20231219	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-25	5	-0.67	49702265	13433	201.00	3720	3720	3685	4860	2620	3740	3700.01	0.70	0	1827	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	433	50.89	1.22	12	0.12	73.00	3038.00	6010	20221216	-38.19	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	5890	-36.93	20221229	3250	14.31	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
61	20231219	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-30	5	-0.80	47135525	12742	190.66	3720	3720	3685	4860	2620	3740	3699.23	0.70	0	1827	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	433	50.82	1.22	12	0.11	73.00	3038.00	6010	20221216	-38.27	3250	20231020	14.15	5680	-34.68	20230102	3250	14.15	20231020	5890	-37.01	20221229	3250	14.15	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
62	20231219	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-20	5	-0.53	43494435	11757	175.92	3720	3720	3685	4860	2620	3740	3699.45	0.70	0	1828	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	434	50.96	1.22	12	0.10	73.00	3038.00	6010	20221216	-38.10	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	5890	-36.84	20221229	3250	14.46	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
63	20231219	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-35	5	-0.94	23720225	6406	95.86	3720	3720	3695	4860	2620	3740	3702.81	0.70	0	1827	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	432	50.75	1.22	12	0.05	73.00	3038.00	6010	20221216	-38.35	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	5890	-37.10	20221229	3250	14.00	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
64	20231219	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-40	5	-1.07	11017940	2976	44.53	3720	3720	3695	4860	2620	3740	3702.26	0.70	0	369	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	431	50.68	1.22	12	0.03	73.00	3038.00	6010	20221216	-38.44	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	5890	-37.18	20221229	3250	13.85	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
65	20231219	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-20	5	-0.53	115320	31	0.46	3720	3720	3720	4860	2620	3740	3720.00	0.70	0	0	3790	3765	3730	3705	3670	3777	3717	58	1120	500	2610	5	1	11659319	434	50.96	1.22	12	0.00	73.00	3038.00	6010	20221216	-38.10	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	5890	-36.84	20221229	3250	14.46	20231020	0.15	N	018680	500	58 억		82102	N	N	0	N	00	N
66	20231218	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	25	2	0.67	24797555	6683	21.96	3730	3755	3695	4825	2605	3715	3710.54	0.70	0	615	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	436	51.23	1.23	12	0.06	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	5890	-36.50	20221229	3250	15.08	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
67	20231218	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-5	5	-0.13	23807120	6418	21.09	3730	3755	3695	4825	2605	3715	3709.43	0.70	0	624	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	433	50.82	1.22	12	0.06	73.00	3038.00	6170	20221214	-39.87	3250	20231020	14.15	5680	-34.68	20230102	3250	14.15	20231020	5890	-37.01	20221229	3250	14.15	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
68	20231218	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-10	5	-0.27	21781185	5873	19.30	3730	3755	3695	4825	2605	3715	3708.70	0.70	0	686	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	432	50.75	1.22	12	0.05	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	5890	-37.10	20221229	3250	14.00	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
69	20231218	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-10	5	-0.27	18993505	5120	16.82	3730	3755	3695	4825	2605	3715	3709.67	0.70	0	499	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	432	50.75	1.22	12	0.04	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	5890	-37.10	20221229	3250	14.00	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
70	20231218	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-20	5	-0.54	18158000	4894	16.08	3730	3755	3695	4825	2605	3715	3710.26	0.70	0	496	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	431	50.62	1.22	12	0.04	73.00	3038.00	6170	20221214	-40.11	3250	20231020	13.69	5680	-34.95	20230102	3250	13.69	20231020	5890	-37.27	20221229	3250	13.69	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
71	20231218	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-5	5	-0.13	9306630	2505	8.23	3730	3755	3700	4825	2605	3715	3715.22	0.70	0	498	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	433	50.82	1.22	12	0.02	73.00	3038.00	6170	20221214	-39.87	3250	20231020	14.15	5680	-34.68	20230102	3250	14.15	20231020	5890	-37.01	20221229	3250	14.15	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
72	20231218	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	40	2	1.08	5177435	1395	4.58	3730	3755	3700	4825	2605	3715	3711.42	0.70	0	496	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	438	51.44	1.24	12	0.01	73.00	3038.00	6170	20221214	-39.14	3250	20231020	15.54	5680	-33.89	20230102	3250	15.54	20231020	5890	-36.25	20221229	3250	15.54	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
73	20231218	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-15	5	-0.40	1496420	403	1.32	3730	3735	3700	4825	2605	3715	3713.20	0.70	0	0	4018	3866	3758	3606	3498	3812	3552	58	1110	500	2600	5	1	11659319	431	50.68	1.22	12	0.00	73.00	3038.00	6170	20221214	-40.03	3250	20231020	13.85	5680	-34.86	20230102	3250	13.85	20231020	5890	-37.18	20221229	3250	13.85	20231020	0.15	N	018680	500	58 억		81487	N	N	0	N	00	N
74	20231215	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-5	5	-0.13	112987585	30434	194.27	3725	3910	3650	4835	2605	3720	3712.54	0.66	0	4690	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	433	50.89	1.22	12	0.26	73.00	3038.00	6170	20221214	-39.79	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	6010	-38.19	20221216	3250	14.31	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
75	20231215	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	0	3	0.00	108109400	29118	185.87	3725	3910	3650	4835	2605	3720	3712.80	0.66	0	4643	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	434	50.96	1.22	12	0.25	73.00	3038.00	6170	20221214	-39.71	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	6010	-38.10	20221216	3250	14.46	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
76	20231215	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	105	2	2.82	92760065	25019	159.70	3725	3910	3650	4835	2605	3720	3707.58	0.66	0	6078	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	446	52.40	1.26	12	0.21	73.00	3038.00	6170	20221214	-38.01	3250	20231020	17.69	5680	-32.66	20230102	3250	17.69	20231020	6010	-36.36	20221216	3250	17.69	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
77	20231215	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	50	2	1.34	72322445	19630	125.30	3725	3775	3650	4835	2605	3720	3684.28	0.66	0	6172	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	440	51.64	1.24	12	0.17	73.00	3038.00	6170	20221214	-38.90	3250	20231020	16.00	5680	-33.63	20230102	3250	16.00	20231020	6010	-37.27	20221216	3250	16.00	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
78	20231215	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	35	2	0.94	63035670	17151	109.48	3725	3775	3650	4835	2605	3720	3675.33	0.66	0	6203	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	438	51.44	1.24	12	0.15	73.00	3038.00	6170	20221214	-39.14	3250	20231020	15.54	5680	-33.89	20230102	3250	15.54	20231020	6010	-37.52	20221216	3250	15.54	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
79	20231215	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-60	5	-1.61	58268575	15864	101.26	3725	3735	3650	4835	2605	3720	3673.01	0.66	0	5900	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	427	50.14	1.20	12	0.14	73.00	3038.00	6170	20221214	-40.68	3250	20231020	12.62	5680	-35.56	20230102	3250	12.62	20231020	6010	-39.10	20221216	3250	12.62	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
80	20231215	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-65	5	-1.75	26203860	7100	45.32	3725	3735	3650	4835	2605	3720	3690.68	0.66	0	1005	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	426	50.07	1.20	12	0.06	73.00	3038.00	6170	20221214	-40.76	3250	20231020	12.46	5680	-35.65	20230102	3250	12.46	20231020	6010	-39.18	20221216	3250	12.46	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
81	20231215	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	15	2	0.40	271935	73	0.47	3725	3735	3725	4835	2605	3720	3725.14	0.66	0	-1	3930	3825	3765	3660	3600	3795	3630	58	1115	500	2600	5	1	11659319	435	51.16	1.23	12	0.00	73.00	3038.00	6170	20221214	-39.47	3250	20231020	14.92	5680	-34.24	20230102	3250	14.92	20231020	6010	-37.85	20221216	3250	14.92	20231020	0.15	N	018680	500	58 억		76794	N	N	0	N	00	N
82	20231214	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-60	5	-1.59	58641155	15663	49.98	3785	3870	3705	4910	2650	3780	3744.15	0.67	0	-1120	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	434	50.96	1.22	12	0.13	73.00	3038.00	6170	20221214	-39.71	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	6170	-39.71	20221214	3250	14.46	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
83	20231214	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-55	5	-1.46	50046830	13357	42.62	3785	3870	3705	4910	2650	3780	3746.86	0.67	0	-185	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	434	51.03	1.23	12	0.11	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
84	20231214	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-40	5	-1.06	33163920	8809	28.11	3785	3870	3710	4910	2650	3780	3764.78	0.67	0	-958	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	436	51.23	1.23	12	0.08	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	6170	-39.38	20221214	3250	15.08	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
85	20231214	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-35	5	-0.93	30209255	8019	25.59	3785	3870	3710	4910	2650	3780	3767.21	0.67	0	-875	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	437	51.30	1.23	12	0.07	73.00	3038.00	6170	20221214	-39.30	3250	20231020	15.23	5680	-34.07	20230102	3250	15.23	20231020	6170	-39.30	20221214	3250	15.23	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
86	20231214	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	-40	5	-1.06	28274420	7501	23.94	3785	3870	3710	4910	2650	3780	3769.42	0.67	0	-773	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	436	51.23	1.23	12	0.06	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	6170	-39.38	20221214	3250	15.08	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
87	20231214	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-20	5	-0.53	17017260	4493	14.34	3785	3870	3745	4910	2650	3780	3787.51	0.67	0	250	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	438	51.51	1.24	12	0.04	73.00	3038.00	6170	20221214	-39.06	3250	20231020	15.69	5680	-33.80	20230102	3250	15.69	20231020	6170	-39.06	20221214	3250	15.69	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
88	20231214	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	5	2	0.13	10809040	2847	9.09	3785	3870	3785	4910	2650	3780	3796.64	0.67	0	251	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	441	51.85	1.25	12	0.02	73.00	3038.00	6170	20221214	-38.65	3250	20231020	16.46	5680	-33.36	20230102	3250	16.46	20231020	6170	-38.65	20221214	3250	16.46	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
89	20231214	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	5	2	0.13	965285	255	0.81	3785	3800	3785	4910	2650	3780	3785.43	0.67	0	7	4000	3890	3740	3630	3480	3815	3555	58	1130	500	2640	5	1	11659319	441	51.85	1.25	12	0.00	73.00	3038.00	6170	20221214	-38.65	3250	20231020	16.46	5680	-33.36	20230102	3250	16.46	20231020	6170	-38.65	20221214	3250	16.46	20231020	0.15	N	018680	500	58 억		77978	N	N	0	N	00	N
90	20231213	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-65	5	-1.69	115069790	30732	113.05	3850	3850	3590	4995	2695	3845	3744.30	0.65	0	2291	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	441	51.78	1.24	12	0.26	73.00	3038.00	6170	20221214	-38.74	3250	20231020	16.31	5680	-33.45	20230102	3250	16.31	20231020	6170	-38.74	20221214	3250	16.31	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
91	20231213	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-65	5	-1.69	109700645	29312	107.82	3850	3850	3590	4995	2695	3845	3742.52	0.65	0	2276	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	441	51.78	1.24	12	0.25	73.00	3038.00	6170	20221214	-38.74	3250	20231020	16.31	5680	-33.45	20230102	3250	16.31	20231020	6170	-38.74	20221214	3250	16.31	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
92	20231213	140327	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-65	5	-1.69	100046480	26746	98.39	3850	3850	3590	4995	2695	3845	3740.61	0.65	0	2276	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	441	51.78	1.24	12	0.23	73.00	3038.00	6170	20221214	-38.74	3250	20231020	16.31	5680	-33.45	20230102	3250	16.31	20231020	6170	-38.74	20221214	3250	16.31	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
93	20231213	130325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-35	5	-0.91	95810620	25633	94.29	3850	3850	3590	4995	2695	3845	3737.78	0.65	0	2760	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	444	52.19	1.25	12	0.22	73.00	3038.00	6170	20221214	-38.25	3250	20231020	17.23	5680	-32.92	20230102	3250	17.23	20231020	6170	-38.25	20221214	3250	17.23	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
94	20231213	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-65	5	-1.69	89890040	24073	88.55	3850	3850	3590	4995	2695	3845	3734.06	0.65	0	3021	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	441	51.78	1.24	12	0.21	73.00	3038.00	6170	20221214	-38.74	3250	20231020	16.31	5680	-33.45	20230102	3250	16.31	20231020	6170	-38.74	20221214	3250	16.31	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
95	20231213	110325	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-60	5	-1.56	85509145	22905	84.26	3850	3850	3590	4995	2695	3845	3733.21	0.65	0	2793	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	441	51.85	1.25	12	0.20	73.00	3038.00	6170	20221214	-38.65	3250	20231020	16.46	5680	-33.36	20230102	3250	16.46	20231020	6170	-38.65	20221214	3250	16.46	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
96	20231213	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-115	5	-2.99	61586300	16519	60.77	3850	3850	3590	4995	2695	3845	3728.21	0.65	0	-46	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	435	51.10	1.23	12	0.14	73.00	3038.00	6170	20221214	-39.55	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	6170	-39.55	20221214	3250	14.77	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
97	20231213	090320	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-40	5	-1.04	1576590	410	1.51	3850	3850	3805	4995	2695	3845	3845.34	0.65	0	-36	3955	3900	3850	3795	3745	3875	3770	58	1150	500	2690	5	1	11659319	444	52.12	1.25	12	0.00	73.00	3038.00	6170	20221214	-38.33	3250	20231020	17.08	5680	-33.01	20230102	3250	17.08	20231020	6170	-38.33	20221214	3250	17.08	20231020	0.15	N	018680	500	58 억		75486	N	N	0	N	00	N
98	20231212	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-45	5	-1.16	103346940	27004	79.15	3890	3905	3800	5050	2725	3890	3827.10	0.63	0	1942	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	448	52.67	1.27	12	0.23	73.00	3038.00	6170	20221214	-37.68	3250	20231020	18.31	5680	-32.31	20230102	3250	18.31	20231020	6170	-37.68	20221214	3250	18.31	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
99	20231212	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-25	5	-0.64	98750070	25809	75.65	3890	3905	3800	5050	2725	3890	3826.19	0.63	0	1887	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	451	52.95	1.27	12	0.22	73.00	3038.00	6170	20221214	-37.36	3250	20231020	18.92	5680	-31.95	20230102	3250	18.92	20231020	6170	-37.36	20221214	3250	18.92	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
100	20231212	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-20	5	-0.51	93270615	24388	71.48	3890	3905	3800	5050	2725	3890	3824.45	0.63	0	1771	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	451	53.01	1.27	12	0.21	73.00	3038.00	6170	20221214	-37.28	3250	20231020	19.08	5680	-31.87	20230102	3250	19.08	20231020	6170	-37.28	20221214	3250	19.08	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
101	20231212	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-65	5	-1.67	78950750	20649	60.52	3890	3905	3800	5050	2725	3890	3823.47	0.63	0	899	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	446	52.40	1.26	12	0.18	73.00	3038.00	6170	20221214	-38.01	3250	20231020	17.69	5680	-32.66	20230102	3250	17.69	20231020	6170	-38.01	20221214	3250	17.69	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
102	20231212	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-50	5	-1.29	59446295	15521	45.49	3890	3905	3800	5050	2725	3890	3830.06	0.63	0	768	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	448	52.60	1.26	12	0.13	73.00	3038.00	6170	20221214	-37.76	3250	20231020	18.15	5680	-32.39	20230102	3250	18.15	20231020	6170	-37.76	20221214	3250	18.15	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
103	20231212	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-65	5	-1.67	36255050	9439	27.67	3890	3905	3820	5050	2725	3890	3840.98	0.63	0	659	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	446	52.40	1.26	12	0.08	73.00	3038.00	6170	20221214	-38.01	3250	20231020	17.69	5680	-32.66	20230102	3250	17.69	20231020	6170	-38.01	20221214	3250	17.69	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
104	20231212	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-30	5	-0.77	29020525	7553	22.14	3890	3905	3820	5050	2725	3890	3842.25	0.63	0	590	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	450	52.88	1.27	12	0.06	73.00	3038.00	6170	20221214	-37.44	3250	20231020	18.77	5680	-32.04	20230102	3250	18.77	20231020	6170	-37.44	20221214	3250	18.77	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
105	20231212	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	10	2	0.26	4541995	1175	3.44	3890	3905	3850	5050	2725	3890	3865.53	0.63	0	-265	4106	3997	3931	3822	3756	3965	3790	58	1160	500	2720	5	1	11659319	455	53.42	1.28	12	0.01	73.00	3038.00	6170	20221214	-36.79	3250	20231020	20.00	5680	-31.34	20230102	3250	20.00	20231020	6170	-36.79	20221214	3250	20.00	20231020	0.15	N	018680	500	58 억		73599	N	N	0	N	00	N
106	20231211	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-125	5	-3.11	133627490	34013	84.98	4015	4040	3865	5210	2815	4015	3928.72	0.64	2933	1022	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	454	53.29	1.28	12	0.29	73.00	3038.00	6170	20221214	-36.95	3250	20231020	19.69	5680	-31.51	20230102	3250	19.69	20231020	6170	-36.95	20221214	3250	19.69	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
107	20231211	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-125	5	-3.11	124960080	31785	79.41	4015	4040	3865	5210	2815	4015	3931.42	0.64	2933	1520	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	454	53.29	1.28	12	0.27	73.00	3038.00	6170	20221214	-36.95	3250	20231020	19.69	5680	-31.51	20230102	3250	19.69	20231020	6170	-36.95	20221214	3250	19.69	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
108	20231211	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-135	5	-3.36	106270395	26970	67.38	4015	4040	3865	5210	2815	4015	3940.32	0.64	2933	2261	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	452	53.15	1.28	12	0.23	73.00	3038.00	6170	20221214	-37.12	3250	20231020	19.38	5680	-31.69	20230102	3250	19.38	20231020	6170	-37.12	20221214	3250	19.38	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
109	20231211	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-115	5	-2.86	92031935	23309	58.24	4015	4040	3900	5210	2815	4015	3948.34	0.64	2933	3003	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	455	53.42	1.28	12	0.20	73.00	3038.00	6170	20221214	-36.79	3250	20231020	20.00	5680	-31.34	20230102	3250	20.00	20231020	6170	-36.79	20221214	3250	20.00	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
110	20231211	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-60	5	-1.49	53462520	13464	33.64	4015	4040	3935	5210	2815	4015	3970.78	0.64	2933	2720	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	461	54.18	1.30	12	0.12	73.00	3038.00	6170	20221214	-35.90	3250	20231020	21.69	5680	-30.37	20230102	3250	21.69	20231020	6170	-35.90	20221214	3250	21.69	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
111	20231211	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-40	5	-1.00	50668115	12758	31.88	4015	4040	3935	5210	2815	4015	3971.48	0.64	2933	3105	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	463	54.45	1.31	12	0.11	73.00	3038.00	6170	20221214	-35.58	3250	20231020	22.31	5680	-30.02	20230102	3250	22.31	20231020	6170	-35.58	20221214	3250	22.31	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
112	20231211	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-10	5	-0.25	13382555	3337	8.34	4015	4040	3970	5210	2815	4015	4010.36	0.64	2933	480	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	467	54.86	1.32	12	0.03	73.00	3038.00	6170	20221214	-35.09	3250	20231020	23.23	5680	-29.49	20230102	3250	23.23	20231020	6170	-35.09	20221214	3250	23.23	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
113	20231211	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	4366485	1089	2.72	4015	4015	3970	5210	2815	4015	4009.63	0.64	2933	458	4258	4136	4058	3936	3858	4097	3897	58	1195	500	2810	5	1	11659319	468	55.00	1.32	12	0.01	73.00	3038.00	6170	20221214	-34.93	3250	20231020	23.54	5680	-29.31	20230102	3250	23.54	20231020	6170	-34.93	20221214	3250	23.54	20231020	0.15	N	018680	500	58 억		75050	N	N	0	N	00	N
114	20231208	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-20	5	-0.50	161343960	39993	26.91	4065	4180	3980	5240	2825	4035	4034.35	0.64	0	-2952	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	468	55.00	1.32	12	0.34	73.00	3038.00	6170	20221214	-34.93	3250	20231020	23.54	5680	-29.31	20230102	3250	23.54	20231020	6170	-34.93	20221214	3250	23.54	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
115	20231208	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	45	2	1.12	146254170	36263	24.40	4065	4180	3980	5240	2825	4035	4033.15	0.64	0	-2774	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	476	55.89	1.34	12	0.31	73.00	3038.00	6170	20221214	-33.87	3250	20231020	25.54	5680	-28.17	20230102	3250	25.54	20231020	6170	-33.87	20221214	3250	25.54	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
116	20231208	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	5	2	0.12	139680190	34648	23.31	4065	4180	3980	5240	2825	4035	4031.41	0.64	0	-2540	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	471	55.34	1.33	12	0.30	73.00	3038.00	6170	20221214	-34.52	3250	20231020	24.31	5680	-28.87	20230102	3250	24.31	20231020	6170	-34.52	20221214	3250	24.31	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
117	20231208	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-45	5	-1.12	122338885	30391	20.45	4065	4140	3980	5240	2825	4035	4025.50	0.64	0	-2070	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	465	54.66	1.31	12	0.26	73.00	3038.00	6170	20221214	-35.33	3250	20231020	22.77	5680	-29.75	20230102	3250	22.77	20231020	6170	-35.33	20221214	3250	22.77	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
118	20231208	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-45	5	-1.12	117589965	29202	19.65	4065	4140	3980	5240	2825	4035	4026.78	0.64	0	-2233	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	465	54.66	1.31	12	0.25	73.00	3038.00	6170	20221214	-35.33	3250	20231020	22.77	5680	-29.75	20230102	3250	22.77	20231020	6170	-35.33	20221214	3250	22.77	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
119	20231208	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-25	5	-0.62	99940665	24793	16.68	4065	4140	3980	5240	2825	4035	4031.00	0.64	0	-2524	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	468	54.93	1.32	12	0.21	73.00	3038.00	6170	20221214	-35.01	3250	20231020	23.38	5680	-29.40	20230102	3250	23.38	20231020	6170	-35.01	20221214	3250	23.38	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
120	20231208	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-25	5	-0.62	80638120	19963	13.43	4065	4140	3980	5240	2825	4035	4039.38	0.64	0	-2575	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	468	54.93	1.32	12	0.17	73.00	3038.00	6170	20221214	-35.01	3250	20231020	23.38	5680	-29.40	20230102	3250	23.38	20231020	6170	-35.01	20221214	3250	23.38	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
121	20231208	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	40	2	0.99	7453465	1827	1.23	4065	4140	4065	5240	2825	4035	4079.62	0.64	0	-20	4415	4225	4095	3905	3775	4320	4000	58	1205	500	2820	5	1	11659319	475	55.82	1.34	12	0.02	73.00	3038.00	6170	20221214	-33.95	3250	20231020	25.38	5680	-28.26	20230102	3250	25.38	20231020	6170	-33.95	20221214	3250	25.38	20231020	0.16	N	018680	500	58 억		75050	N	N	0	N	00	N
122	20231207	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	25	2	0.62	611754550	148526	105.21	4010	4285	3965	5210	2810	4010	4118.84	0.66	0	-1900	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	470	55.27	1.33	12	1.27	73.00	3038.00	6170	20221214	-34.60	3250	20231020	24.15	5680	-28.96	20230102	3250	24.15	20231020	6170	-34.60	20221214	3250	24.15	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
123	20231207	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	35	2	0.87	590291070	143224	101.45	4010	4285	3965	5210	2810	4010	4121.45	0.66	0	-1825	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	472	55.41	1.33	12	1.23	73.00	3038.00	6170	20221214	-34.44	3250	20231020	24.46	5680	-28.79	20230102	3250	24.46	20231020	6170	-34.44	20221214	3250	24.46	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
124	20231207	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	140	2	3.49	519747475	126146	89.35	4010	4285	3965	5210	2810	4010	4120.21	0.66	0	-111	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	484	56.85	1.37	12	1.08	73.00	3038.00	6170	20221214	-32.74	3250	20231020	27.69	5680	-26.94	20230102	3250	27.69	20231020	6170	-32.74	20221214	3250	27.69	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
125	20231207	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	60	2	1.50	475891630	115396	81.74	4010	4285	3965	5210	2810	4010	4123.99	0.66	0	-137	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	475	55.75	1.34	12	0.99	73.00	3038.00	6170	20221214	-34.04	3250	20231020	25.23	5680	-28.35	20230102	3250	25.23	20231020	6170	-34.04	20221214	3250	25.23	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
126	20231207	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	50	2	1.25	458275560	111076	78.68	4010	4285	3965	5210	2810	4010	4125.78	0.66	0	595	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	473	55.62	1.34	12	0.95	73.00	3038.00	6170	20221214	-34.20	3250	20231020	24.92	5680	-28.52	20230102	3250	24.92	20231020	6170	-34.20	20221214	3250	24.92	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
127	20231207	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	65	2	1.62	441559190	106954	75.76	4010	4285	3965	5210	2810	4010	4128.50	0.66	0	586	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	475	55.82	1.34	12	0.92	73.00	3038.00	6170	20221214	-33.95	3250	20231020	25.38	5680	-28.26	20230102	3250	25.38	20231020	6170	-33.95	20221214	3250	25.38	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
128	20231207	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-5	5	-0.12	415931515	100624	71.28	4010	4285	3965	5210	2810	4010	4133.52	0.66	0	695	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	467	54.86	1.32	12	0.86	73.00	3038.00	6170	20221214	-35.09	3250	20231020	23.23	5680	-29.49	20230102	3250	23.23	20231020	6170	-35.09	20221214	3250	23.23	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
129	20231207	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	0	3	0.00	12021695	3004	2.13	4010	4020	3965	5210	2810	4010	4001.90	0.66	0	-1195	4203	4106	3963	3866	3723	4035	3795	58	1200	500	2800	5	1	11659319	468	54.93	1.32	12	0.03	73.00	3038.00	6170	20221214	-35.01	3250	20231020	23.38	5680	-29.40	20230102	3250	23.38	20231020	6170	-35.01	20221214	3250	23.38	20231020	0.17	N	018680	500	58 억		76913	N	N	0	N	00	N
130	20231206	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	35	2	0.88	555997755	139978	57.57	4050	4060	3820	5160	2785	3975	3972.04	0.63	0	3020	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	468	54.93	1.32	12	1.20	73.00	3038.00	6170	20221214	-35.01	3250	20231020	23.38	5680	-29.40	20230102	3250	23.38	20231020	6170	-35.01	20221214	3250	23.38	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
131	20231206	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	25	2	0.63	544099000	137008	56.35	4050	4060	3820	5160	2785	3975	3971.29	0.63	0	3081	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	466	54.79	1.32	12	1.18	73.00	3038.00	6170	20221214	-35.17	3250	20231020	23.08	5680	-29.58	20230102	3250	23.08	20231020	6170	-35.17	20221214	3250	23.08	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
132	20231206	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	25	2	0.63	518177050	130526	53.68	4050	4060	3820	5160	2785	3975	3969.91	0.63	0	2921	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	466	54.79	1.32	12	1.12	73.00	3038.00	6170	20221214	-35.17	3250	20231020	23.08	5680	-29.58	20230102	3250	23.08	20231020	6170	-35.17	20221214	3250	23.08	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
133	20231206	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	45	2	1.13	481709440	121448	49.95	4050	4060	3820	5160	2785	3975	3966.38	0.63	0	2714	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	469	55.07	1.32	12	1.04	73.00	3038.00	6170	20221214	-34.85	3250	20231020	23.69	5680	-29.23	20230102	3250	23.69	20231020	6170	-34.85	20221214	3250	23.69	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
134	20231206	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	20	2	0.50	436760335	110212	45.33	4050	4060	3820	5160	2785	3975	3962.91	0.63	0	2653	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	466	54.73	1.32	12	0.95	73.00	3038.00	6170	20221214	-35.25	3250	20231020	22.92	5680	-29.67	20230102	3250	22.92	20231020	6170	-35.25	20221214	3250	22.92	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
135	20231206	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	65	2	1.64	380027700	96123	39.53	4050	4060	3820	5160	2785	3975	3953.56	0.63	0	-116	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	471	55.34	1.33	12	0.82	73.00	3038.00	6170	20221214	-34.52	3250	20231020	24.31	5680	-28.87	20230102	3250	24.31	20231020	6170	-34.52	20221214	3250	24.31	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
136	20231206	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-105	5	-2.64	240527550	61370	25.24	4050	4060	3820	5160	2785	3975	3919.30	0.63	0	4068	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	451	53.01	1.27	12	0.53	73.00	3038.00	6170	20221214	-37.28	3250	20231020	19.08	5680	-31.87	20230102	3250	19.08	20231020	6170	-37.28	20221214	3250	19.08	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
137	20231206	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	0	3	0.00	41837985	10362	4.26	4050	4060	3975	5160	2785	3975	4037.64	0.63	0	-2414	4351	4162	3926	3737	3501	4257	3832	58	1185	500	2780	5	1	11659319	463	54.45	1.31	12	0.09	73.00	3038.00	6170	20221214	-35.58	3250	20231020	22.31	5680	-30.02	20230102	3250	22.31	20231020	6170	-35.58	20221214	3250	22.31	20231020	0.17	N	018680	500	58 억		73696	N	N	0	N	00	N
138	20231205	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	230	2	6.14	955997295	241350	1065.42	3745	4115	3690	4865	2625	3745	3961.04	0.59	0	5048	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	463	54.45	1.31	12	2.07	73.00	3038.00	6170	20221214	-35.58	3250	20231020	22.31	5680	-30.02	20230102	3250	22.31	20231020	6170	-35.58	20221214	3250	22.31	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
139	20231205	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	225	2	6.01	915303015	231016	1019.80	3745	4115	3690	4865	2625	3745	3962.08	0.59	0	4864	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	463	54.38	1.31	12	1.98	73.00	3038.00	6170	20221214	-35.66	3250	20231020	22.15	5680	-30.11	20230102	3250	22.15	20231020	6170	-35.66	20221214	3250	22.15	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
140	20231205	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	250	2	6.68	841611880	212381	937.54	3745	4115	3690	4865	2625	3745	3962.75	0.59	0	4055	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	466	54.73	1.32	12	1.82	73.00	3038.00	6170	20221214	-35.25	3250	20231020	22.92	5680	-29.67	20230102	3250	22.92	20231020	6170	-35.25	20221214	3250	22.92	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
141	20231205	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	250	2	6.68	710297710	179594	792.80	3745	4115	3690	4865	2625	3745	3955.02	0.59	0	1315	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	466	54.73	1.32	12	1.54	73.00	3038.00	6170	20221214	-35.25	3250	20231020	22.92	5680	-29.67	20230102	3250	22.92	20231020	6170	-35.25	20221214	3250	22.92	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
142	20231205	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	195	2	5.21	635863150	160798	709.83	3745	4115	3690	4865	2625	3745	3954.42	0.59	0	-5624	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	459	53.97	1.30	12	1.38	73.00	3038.00	6170	20221214	-36.14	3250	20231020	21.23	5680	-30.63	20230102	3250	21.23	20231020	6170	-36.14	20221214	3250	21.23	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
143	20231205	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	160	2	4.27	589028110	148893	657.28	3745	4115	3690	4865	2625	3745	3956.05	0.59	0	-5666	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	455	53.49	1.29	12	1.28	73.00	3038.00	6170	20221214	-36.71	3250	20231020	20.15	5680	-31.25	20230102	3250	20.15	20231020	6170	-36.71	20221214	3250	20.15	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
144	20231205	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-20	5	-0.53	22361050	6019	26.57	3745	3745	3690	4865	2625	3745	3715.08	0.59	0	382	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	434	51.03	1.23	12	0.05	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
145	20231205	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	0	3	0.00	2351860	628	2.77	3745	3745	3745	4865	2625	3745	3745.00	0.59	0	55	3821	3782	3716	3677	3611	3802	3697	58	1120	500	2620	5	1	11659319	437	51.30	1.23	12	0.01	73.00	3038.00	6170	20221214	-39.30	3250	20231020	15.23	5680	-34.07	20230102	3250	15.23	20231020	6170	-39.30	20221214	3250	15.23	20231020	0.17	N	018680	500	58 억		68936	N	N	0	N	00	N
146	20231204	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	55	2	1.49	83166865	22402	90.85	3650	3755	3650	4795	2585	3690	3712.48	0.58	0	1519	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	437	51.30	1.23	12	0.19	73.00	3038.00	6170	20221214	-39.30	3250	20231020	15.23	5680	-34.07	20230102	3250	15.23	20231020	6170	-39.30	20221214	3250	15.23	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
147	20231204	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	65	2	1.76	74999410	20225	82.02	3650	3755	3650	4795	2585	3690	3708.25	0.58	0	1269	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	438	51.44	1.24	12	0.17	73.00	3038.00	6170	20221214	-39.14	3250	20231020	15.54	5680	-33.89	20230102	3250	15.54	20231020	6170	-39.14	20221214	3250	15.54	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
148	20231204	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3740	50	2	1.36	60880375	16450	66.71	3650	3750	3650	4795	2585	3690	3700.93	0.58	0	1270	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	436	51.23	1.23	12	0.14	73.00	3038.00	6170	20221214	-39.38	3250	20231020	15.08	5680	-34.15	20230102	3250	15.08	20231020	6170	-39.38	20221214	3250	15.08	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
149	20231204	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	15	2	0.41	51370955	13901	56.38	3650	3735	3650	4795	2585	3690	3695.49	0.58	0	818	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	432	50.75	1.22	12	0.12	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	6170	-39.95	20221214	3250	14.00	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
150	20231204	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	15	2	0.41	46334515	12541	50.86	3650	3735	3650	4795	2585	3690	3694.64	0.58	0	801	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	432	50.75	1.22	12	0.11	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	6170	-39.95	20221214	3250	14.00	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
151	20231204	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	25	2	0.68	37835590	10247	41.56	3650	3735	3650	4795	2585	3690	3692.36	0.58	0	801	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	433	50.89	1.22	12	0.09	73.00	3038.00	6170	20221214	-39.79	3250	20231020	14.31	5680	-34.60	20230102	3250	14.31	20231020	6170	-39.79	20221214	3250	14.31	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
152	20231204	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	35	2	0.95	26482540	7181	29.12	3650	3735	3650	4795	2585	3690	3687.86	0.58	0	634	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	434	51.03	1.23	12	0.06	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
153	20231204	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-15	5	-0.41	7287655	1994	8.09	3650	3690	3650	4795	2585	3690	3654.79	0.58	0	421	3856	3772	3731	3647	3606	3752	3627	58	1105	500	2580	5	1	11659319	428	50.34	1.21	12	0.02	73.00	3038.00	6170	20221214	-40.44	3250	20231020	13.08	5680	-35.30	20230102	3250	13.08	20231020	6170	-40.44	20221214	3250	13.08	20231020	0.17	N	018680	500	58 억		67417	N	N	0	N	00	N
154	20231201	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-65	5	-1.73	91664215	24608	61.07	3815	3815	3690	4880	2630	3755	3724.98	0.57	0	1023	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	430	50.55	1.21	12	0.21	73.00	3038.00	6170	20221214	-40.19	3250	20231020	13.54	5680	-35.04	20230102	3250	13.54	20231020	6170	-40.19	20221214	3250	13.54	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
155	20231201	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-50	5	-1.33	77968940	20909	51.89	3815	3815	3690	4880	2630	3755	3728.97	0.57	0	970	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	432	50.75	1.22	12	0.18	73.00	3038.00	6170	20221214	-39.95	3250	20231020	14.00	5680	-34.77	20230102	3250	14.00	20231020	6170	-39.95	20221214	3250	14.00	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
156	20231201	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-25	5	-0.67	75068610	20128	49.95	3815	3815	3690	4880	2630	3755	3729.56	0.57	0	985	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	435	51.10	1.23	12	0.17	73.00	3038.00	6170	20221214	-39.55	3250	20231020	14.77	5680	-34.33	20230102	3250	14.77	20231020	6170	-39.55	20221214	3250	14.77	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
157	20231201	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	5	2	0.13	53092790	14201	35.24	3815	3815	3690	4880	2630	3755	3738.67	0.57	0	899	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	438	51.51	1.24	12	0.12	73.00	3038.00	6170	20221214	-39.06	3250	20231020	15.69	5680	-33.80	20230102	3250	15.69	20231020	6170	-39.06	20221214	3250	15.69	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
158	20231201	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	5	2	0.13	36909360	9898	24.56	3815	3815	3690	4880	2630	3755	3728.97	0.57	0	726	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	438	51.51	1.24	12	0.08	73.00	3038.00	6170	20221214	-39.06	3250	20231020	15.69	5680	-33.80	20230102	3250	15.69	20231020	6170	-39.06	20221214	3250	15.69	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
159	20231201	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-10	5	-0.27	30751370	8257	20.49	3815	3815	3690	4880	2630	3755	3724.28	0.57	0	176	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	437	51.30	1.23	12	0.07	73.00	3038.00	6170	20221214	-39.30	3250	20231020	15.23	5680	-34.07	20230102	3250	15.23	20231020	6170	-39.30	20221214	3250	15.23	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
160	20231201	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-30	5	-0.80	23923475	6432	15.96	3815	3815	3690	4880	2630	3755	3719.45	0.57	0	138	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	434	51.03	1.23	12	0.06	73.00	3038.00	6170	20221214	-39.63	3250	20231020	14.62	5680	-34.42	20230102	3250	14.62	20231020	6170	-39.63	20221214	3250	14.62	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N
161	20231201	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-35	5	-0.93	4754340	1260	3.13	3815	3815	3720	4880	2630	3755	3773.29	0.57	0	-51	3908	3831	3738	3661	3568	3870	3700	58	1125	500	2620	5	1	11659319	434	50.96	1.22	12	0.01	73.00	3038.00	6170	20221214	-39.71	3250	20231020	14.46	5680	-34.51	20230102	3250	14.46	20231020	6170	-39.71	20221214	3250	14.46	20231020	0.18	N	018680	500	58 억		66383	N	N	0	N	00	N