KissMeData/082800/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	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
3	20231229	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
4	20231229	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
5	20231229	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
6	20231229	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
7	20231229	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
8	20231229	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
9	20231229	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	201230310	65239	83.85	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.14	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
10	20231228	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-140	5	-4.46	190087395	61526	79.08	3140	3195	3000	4080	2200	3140	3089.61	0.00	0	-4821	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1446	-3.39	1.33	12	0.13	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
11	20231228	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-40	5	-1.27	120420000	38564	49.57	3140	3195	3080	4080	2200	3140	3122.60	0.00	0	-5263	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1495	-3.50	1.37	12	0.08	-885.00	2261.00	9385	20230209	-66.97	2395	20230726	29.44	9385	-66.97	20230209	2395	29.44	20230726	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
12	20231228	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	0	3	0.00	102942945	32940	42.34	3140	3195	3080	4080	2200	3140	3125.17	0.00	0	-5040	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1514	-3.55	1.39	12	0.07	-885.00	2261.00	9385	20230209	-66.54	2395	20230726	31.11	9385	-66.54	20230209	2395	31.11	20230726	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
13	20231228	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-15	5	-0.48	68474895	21919	28.17	3140	3195	3080	4080	2200	3140	3124.00	0.00	0	-5442	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1507	-3.53	1.38	12	0.05	-885.00	2261.00	9385	20230209	-66.70	2395	20230726	30.48	9385	-66.70	20230209	2395	30.48	20230726	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
14	20231228	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-15	5	-0.48	64470660	20634	26.52	3140	3195	3080	4080	2200	3140	3124.49	0.00	0	-5354	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1507	-3.53	1.38	12	0.04	-885.00	2261.00	9385	20230209	-66.70	2395	20230726	30.48	9385	-66.70	20230209	2395	30.48	20230726	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
15	20231228	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-20	5	-0.64	29531870	9432	12.12	3140	3195	3080	4080	2200	3140	3131.03	0.00	0	-2619	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1504	-3.53	1.38	12	0.02	-885.00	2261.00	9385	20230209	-66.76	2395	20230726	30.27	9385	-66.76	20230209	2395	30.27	20230726	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
16	20231228	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-15	5	-0.48	23118355	7377	9.48	3140	3195	3080	4080	2200	3140	3133.84	0.00	0	-2234	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1507	-3.53	1.38	12	0.02	-885.00	2261.00	9385	20230209	-66.70	2395	20230726	30.48	9385	-66.70	20230209	2395	30.48	20230726	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
17	20231228	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	20	2	0.64	3794670	1206	1.55	3140	3160	3140	4080	2200	3140	3146.49	0.00	0	-1028	3293	3216	3158	3081	3023	3255	3120	1205	940	2500	2190	5	1	48211715	1523	-3.57	1.40	12	0.00	-885.00	2261.00	9385	20230209	-66.33	2395	20230726	31.94	9385	-66.33	20230209	2395	31.94	20230726	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
18	20231227	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	15	2	0.48	243879765	77142	211.19	3130	3235	3100	4060	2190	3125	3161.47	0.00	0	6015	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1514	-3.55	1.39	12	0.16	-885.00	2261.00	9385	20230209	-66.54	2395	20230726	31.11	9385	-66.54	20230209	2395	31.11	20230726	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
19	20231227	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	20	2	0.64	199512515	63007	172.49	3130	3235	3100	4060	2190	3125	3166.52	0.00	0	6157	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1516	-3.55	1.39	12	0.13	-885.00	2261.00	9385	20230209	-66.49	2395	20230726	31.32	9385	-66.49	20230209	2395	31.32	20230726	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
20	20231227	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	40	2	1.28	181540480	57301	156.87	3130	3235	3100	4060	2190	3125	3168.19	0.00	0	8740	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1526	-3.58	1.40	12	0.12	-885.00	2261.00	9385	20230209	-66.28	2395	20230726	32.15	9385	-66.28	20230209	2395	32.15	20230726	4045	-21.76	20231110	479	560.75	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
21	20231227	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	50	2	1.60	147002440	46338	126.86	3130	3235	3100	4060	2190	3125	3172.40	0.00	0	6266	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1531	-3.59	1.40	12	0.10	-885.00	2261.00	9385	20230209	-66.17	2395	20230726	32.57	9385	-66.17	20230209	2395	32.57	20230726	4045	-21.51	20231110	479	562.84	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
22	20231227	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	85	2	2.72	135857595	42855	117.32	3130	3235	3100	4060	2190	3125	3170.18	0.00	0	8055	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1548	-3.63	1.42	12	0.09	-885.00	2261.00	9385	20230209	-65.80	2395	20230726	34.03	9385	-65.80	20230209	2395	34.03	20230726	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
23	20231227	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	50	2	1.60	87971775	27928	76.46	3130	3190	3100	4060	2190	3125	3149.95	0.00	0	1681	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1531	-3.59	1.40	12	0.06	-885.00	2261.00	9385	20230209	-66.17	2395	20230726	32.57	9385	-66.17	20230209	2395	32.57	20230726	4045	-21.51	20231110	479	562.84	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
24	20231227	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	15	2	0.48	47453725	15101	41.34	3130	3190	3100	4060	2190	3125	3142.43	0.00	0	-3859	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1514	-3.55	1.39	12	0.03	-885.00	2261.00	9385	20230209	-66.54	2395	20230726	31.11	9385	-66.54	20230209	2395	31.11	20230726	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
25	20231227	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	35	2	1.12	6779615	2159	5.91	3130	3190	3130	4060	2190	3125	3140.21	0.00	0	-529	3258	3191	3123	3056	2988	3225	3090	1205	935	2500	2180	5	1	48211715	1523	-3.57	1.40	12	0.00	-885.00	2261.00	9385	20230209	-66.33	2395	20230726	31.94	9385	-66.33	20230209	2395	31.94	20230726	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
26	20231226	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-25	5	-0.79	111911975	35787	11.94	3115	3190	3055	4095	2205	3150	3127.17	0.00	0	-2798	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1507	-3.53	1.38	12	0.07	-885.00	2261.00	9385	20230209	-66.70	2395	20230726	30.48	9385	-66.70	20230209	2395	30.48	20230726	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
27	20231226	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-45	5	-1.43	94883225	30316	10.12	3115	3190	3055	4095	2205	3150	3129.81	0.00	0	-1872	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1497	-3.51	1.37	12	0.06	-885.00	2261.00	9385	20230209	-66.92	2395	20230726	29.65	9385	-66.92	20230209	2395	29.65	20230726	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
28	20231226	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-10	5	-0.32	76438625	24395	8.14	3115	3190	3055	4095	2205	3150	3133.37	0.00	0	-2575	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1514	-3.55	1.39	12	0.05	-885.00	2261.00	9385	20230209	-66.54	2395	20230726	31.11	9385	-66.54	20230209	2395	31.11	20230726	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
29	20231226	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-5	5	-0.16	63425005	20226	6.75	3115	3190	3055	4095	2205	3150	3135.82	0.00	0	-2448	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1516	-3.55	1.39	12	0.04	-885.00	2261.00	9385	20230209	-66.49	2395	20230726	31.32	9385	-66.49	20230209	2395	31.32	20230726	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
30	20231226	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	0	3	0.00	48295810	15395	5.14	3115	3190	3055	4095	2205	3150	3137.11	0.00	0	-2427	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1519	-3.56	1.39	12	0.03	-885.00	2261.00	9385	20230209	-66.44	2395	20230726	31.52	9385	-66.44	20230209	2395	31.52	20230726	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
31	20231226	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	0	3	0.00	42445275	13537	4.52	3115	3190	3055	4095	2205	3150	3135.50	0.00	0	-1649	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1519	-3.56	1.39	12	0.03	-885.00	2261.00	9385	20230209	-66.44	2395	20230726	31.52	9385	-66.44	20230209	2395	31.52	20230726	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
32	20231226	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-30	5	-0.95	29478540	9422	3.14	3115	3190	3055	4095	2205	3150	3128.69	0.00	0	-511	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1504	-3.53	1.38	12	0.02	-885.00	2261.00	9385	20230209	-66.76	2395	20230726	30.27	9385	-66.76	20230209	2395	30.27	20230726	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
33	20231226	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-65	5	-2.06	6635570	2144	0.72	3115	3140	3055	4095	2205	3150	3094.95	0.00	0	-330	3610	3380	3180	2950	2750	3495	3065	1205	945	2500	2200	5	1	48211715	1487	-3.49	1.36	12	0.00	-885.00	2261.00	9385	20230209	-67.13	2395	20230726	28.81	9385	-67.13	20230209	2395	28.81	20230726	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
34	20231222	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	150	2	5.00	963006515	299642	510.21	3000	3410	2980	3900	2100	3000	3213.99	0.00	0	6090	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1519	-3.56	1.39	12	0.62	-885.00	2261.00	9385	20230209	-66.44	2395	20230726	31.52	9385	-66.44	20230209	2395	31.52	20230726	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
35	20231222	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	145	2	4.83	944003940	293598	499.92	3000	3410	2980	3900	2100	3000	3215.29	0.00	0	6297	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1516	-3.55	1.39	12	0.61	-885.00	2261.00	9385	20230209	-66.49	2395	20230726	31.32	9385	-66.49	20230209	2395	31.32	20230726	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
36	20231222	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	135	2	4.50	927224300	288253	490.82	3000	3410	2980	3900	2100	3000	3216.70	0.00	0	6773	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1511	-3.54	1.39	12	0.60	-885.00	2261.00	9385	20230209	-66.60	2395	20230726	30.90	9385	-66.60	20230209	2395	30.90	20230726	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
37	20231222	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	155	2	5.17	882933300	274140	466.79	3000	3410	2980	3900	2100	3000	3220.74	0.00	0	9985	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1521	-3.56	1.40	12	0.57	-885.00	2261.00	9385	20230209	-66.38	2395	20230726	31.73	9385	-66.38	20230209	2395	31.73	20230726	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
38	20231222	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	180	2	6.00	841087685	260842	444.15	3000	3410	2980	3900	2100	3000	3224.51	0.00	0	9069	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1533	-3.59	1.41	12	0.54	-885.00	2261.00	9385	20230209	-66.12	2395	20230726	32.78	9385	-66.12	20230209	2395	32.78	20230726	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
39	20231222	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	125	2	4.17	804837190	249378	424.62	3000	3410	2980	3900	2100	3000	3227.38	0.00	0	8108	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1507	-3.53	1.38	12	0.52	-885.00	2261.00	9385	20230209	-66.70	2395	20230726	30.48	9385	-66.70	20230209	2395	30.48	20230726	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
40	20231222	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	270	2	9.00	676481700	208812	355.55	3000	3410	2980	3900	2100	3000	3239.67	0.00	0	7661	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1577	-3.69	1.45	12	0.43	-885.00	2261.00	9385	20230209	-65.16	2395	20230726	36.53	9385	-65.16	20230209	2395	36.53	20230726	4045	-19.16	20231110	479	582.67	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
41	20231222	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-5	5	-0.17	2972565	994	1.69	3000	3005	2980	3900	2100	3000	2990.51	0.00	0	-165	3073	3036	3003	2966	2933	3020	2950	1205	900	2500	2100	5	1	48211715	1444	-3.38	1.32	12	0.00	-885.00	2261.00	9385	20230209	-68.09	2395	20230726	25.05	9385	-68.09	20230209	2395	25.05	20230726	4045	-25.96	20231110	479	525.26	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
42	20231221	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-30	5	-0.99	175189660	58502	79.16	3025	3040	2970	3935	2125	3030	2994.59	0.00	0	104	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1446	-3.39	1.33	12	0.12	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
43	20231221	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-30	5	-0.99	160155340	53499	72.39	3025	3040	2970	3935	2125	3030	2993.61	0.00	0	-273	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1446	-3.39	1.33	12	0.11	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
44	20231221	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-25	5	-0.83	142765060	47685	64.52	3025	3040	2970	3935	2125	3030	2993.92	0.00	0	-562	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1449	-3.40	1.33	12	0.10	-885.00	2261.00	9385	20230209	-67.98	2395	20230726	25.47	9385	-67.98	20230209	2395	25.47	20230726	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
45	20231221	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	10	2	0.33	138143410	46159	62.46	3025	3040	2970	3935	2125	3030	2992.77	0.00	0	-497	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1466	-3.44	1.34	12	0.10	-885.00	2261.00	9385	20230209	-67.61	2395	20230726	26.93	9385	-67.61	20230209	2395	26.93	20230726	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
46	20231221	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-30	5	-0.99	117882645	39426	53.35	3025	3025	2970	3935	2125	3030	2989.97	0.00	0	-334	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1446	-3.39	1.33	12	0.08	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
47	20231221	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-30	5	-0.99	113491520	37955	51.36	3025	3025	2970	3935	2125	3030	2990.16	0.00	0	-307	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1446	-3.39	1.33	12	0.08	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
48	20231221	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-30	5	-0.99	56868400	18974	25.67	3025	3025	2980	3935	2125	3030	2997.18	0.00	0	-2813	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1446	-3.39	1.33	12	0.04	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
49	20231221	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-20	5	-0.66	12052500	3988	5.40	3025	3025	3005	3935	2125	3030	3022.19	0.00	0	-2941	3236	3132	3016	2912	2796	3075	2855	1205	905	2500	2120	5	1	48211715	1451	-3.40	1.33	12	0.01	-885.00	2261.00	9385	20230209	-67.93	2395	20230726	25.68	9385	-67.93	20230209	2395	25.68	20230726	4045	-25.59	20231110	479	528.39	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
50	20231220	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-35	5	-1.14	223192815	73844	127.53	3120	3120	2900	3980	2150	3065	3022.49	0.00	0	-12130	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1461	-3.42	1.34	12	0.15	-885.00	2261.00	9385	20230209	-67.71	2395	20230726	26.51	9385	-67.71	20230209	2395	26.51	20230726	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
51	20231220	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-15	5	-0.49	212539455	70345	121.49	3120	3120	2900	3980	2150	3065	3021.39	0.00	0	-12054	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1470	-3.45	1.35	12	0.15	-885.00	2261.00	9385	20230209	-67.50	2395	20230726	27.35	9385	-67.50	20230209	2395	27.35	20230726	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
52	20231220	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-5	5	-0.16	181623525	60218	104.00	3120	3120	2900	3980	2150	3065	3016.10	0.00	0	-10711	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1475	-3.46	1.35	12	0.12	-885.00	2261.00	9385	20230209	-67.39	2395	20230726	27.77	9385	-67.39	20230209	2395	27.77	20230726	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
53	20231220	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-65	5	-2.12	149817245	49696	85.82	3120	3120	2900	3980	2150	3065	3014.67	0.00	0	-10518	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1446	-3.39	1.33	12	0.10	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
54	20231220	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-35	5	-1.14	135842205	45037	77.78	3120	3120	2900	3980	2150	3065	3016.24	0.00	0	-8794	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1461	-3.42	1.34	12	0.09	-885.00	2261.00	9385	20230209	-67.71	2395	20230726	26.51	9385	-67.71	20230209	2395	26.51	20230726	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
55	20231220	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-50	5	-1.63	107958925	35748	61.74	3120	3120	2900	3980	2150	3065	3020.00	0.00	0	-8004	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1454	-3.41	1.33	12	0.07	-885.00	2261.00	9385	20230209	-67.87	2395	20230726	25.89	9385	-67.87	20230209	2395	25.89	20230726	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
56	20231220	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-65	5	-2.12	61526060	20328	35.11	3120	3120	2900	3980	2150	3065	3026.67	0.00	0	-5592	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1446	-3.39	1.33	12	0.04	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
57	20231220	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	20	2	0.65	562185	183	0.32	3120	3120	3050	3980	2150	3065	3072.05	0.00	0	72	3128	3096	3058	3026	2988	3112	3042	1205	915	2500	2140	5	1	48211715	1487	-3.49	1.36	12	0.00	-885.00	2261.00	9385	20230209	-67.13	2395	20230726	28.81	9385	-67.13	20230209	2395	28.81	20230726	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
58	20231219	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	10	2	0.33	176166750	57840	104.92	3050	3090	3020	3970	2140	3055	3045.76	0.00	0	-3585	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1478	-3.46	1.36	12	0.12	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
59	20231219	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-20	5	-0.65	165994540	54517	98.90	3050	3090	3020	3970	2140	3055	3044.82	0.00	0	-3583	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1463	-3.43	1.34	12	0.11	-885.00	2261.00	9385	20230209	-67.66	2395	20230726	26.72	9385	-67.66	20230209	2395	26.72	20230726	4045	-24.97	20231110	479	533.61	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
60	20231219	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-5	5	-0.16	112822075	36990	67.10	3050	3090	3020	3970	2140	3055	3050.07	0.00	0	-3578	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1470	-3.45	1.35	12	0.08	-885.00	2261.00	9385	20230209	-67.50	2395	20230726	27.35	9385	-67.50	20230209	2395	27.35	20230726	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
61	20231219	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	0	3	0.00	105909055	34726	62.99	3050	3090	3020	3970	2140	3055	3049.85	0.00	0	-3213	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1473	-3.45	1.35	12	0.07	-885.00	2261.00	9385	20230209	-67.45	2395	20230726	27.56	9385	-67.45	20230209	2395	27.56	20230726	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
62	20231219	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	5	2	0.16	98929475	32442	58.85	3050	3090	3020	3970	2140	3055	3049.43	0.00	0	-1959	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1475	-3.46	1.35	12	0.07	-885.00	2261.00	9385	20230209	-67.39	2395	20230726	27.77	9385	-67.39	20230209	2395	27.77	20230726	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
63	20231219	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-5	5	-0.16	89466685	29331	53.21	3050	3090	3020	3970	2140	3055	3050.24	0.00	0	-1174	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1470	-3.45	1.35	12	0.06	-885.00	2261.00	9385	20230209	-67.50	2395	20230726	27.35	9385	-67.50	20230209	2395	27.35	20230726	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
64	20231219	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	10	2	0.33	41256655	13478	24.45	3050	3090	3050	3970	2140	3055	3061.04	0.00	0	-318	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1478	-3.46	1.36	12	0.03	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
65	20231219	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	20	2	0.65	3190570	1044	1.89	3050	3090	3050	3970	2140	3055	3056.10	0.00	0	-125	3171	3112	3051	2992	2931	3142	3022	1205	915	2500	2130	5	1	48211715	1483	-3.47	1.36	12	0.00	-885.00	2261.00	9385	20230209	-67.23	2395	20230726	28.39	9385	-67.23	20230209	2395	28.39	20230726	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
66	20231218	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	35	2	1.16	168260370	55023	175.19	3020	3110	2990	3925	2115	3020	3058.00	0.00	0	12660	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1473	-3.45	1.35	12	0.11	-885.00	2261.00	9385	20230209	-67.45	2395	20230726	27.56	9385	-67.45	20230209	2395	27.56	20230726	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
67	20231218	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	45	2	1.49	164854320	53908	171.64	3020	3110	2990	3925	2115	3020	3058.07	0.00	0	12580	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1478	-3.46	1.36	12	0.11	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
68	20231218	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	60	2	1.99	142042925	46444	147.87	3020	3110	2990	3925	2115	3020	3058.37	0.00	0	11601	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1485	-3.48	1.36	12	0.10	-885.00	2261.00	9385	20230209	-67.18	2395	20230726	28.60	9385	-67.18	20230209	2395	28.60	20230726	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
69	20231218	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	35	2	1.16	113463910	37137	118.24	3020	3110	2990	3925	2115	3020	3055.28	0.00	0	11176	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1473	-3.45	1.35	12	0.08	-885.00	2261.00	9385	20230209	-67.45	2395	20230726	27.56	9385	-67.45	20230209	2395	27.56	20230726	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
70	20231218	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	25	2	0.83	50484280	16652	53.02	3020	3070	2990	3925	2115	3020	3031.72	0.00	0	420	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1468	-3.44	1.35	12	0.03	-885.00	2261.00	9385	20230209	-67.55	2395	20230726	27.14	9385	-67.55	20230209	2395	27.14	20230726	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
71	20231218	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	15	2	0.50	36506235	12044	38.35	3020	3070	2990	3925	2115	3020	3031.07	0.00	0	-772	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1463	-3.43	1.34	12	0.02	-885.00	2261.00	9385	20230209	-67.66	2395	20230726	26.72	9385	-67.66	20230209	2395	26.72	20230726	4045	-24.97	20231110	479	533.61	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
72	20231218	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	35	2	1.16	26289405	8665	27.59	3020	3070	2990	3925	2115	3020	3033.98	0.00	0	-1931	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1473	-3.45	1.35	12	0.02	-885.00	2261.00	9385	20230209	-67.45	2395	20230726	27.56	9385	-67.45	20230209	2395	27.56	20230726	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
73	20231218	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	30	2	0.99	646310	214	0.68	3020	3050	3020	3925	2115	3020	3020.14	0.00	0	-16	3096	3057	3026	2987	2956	3077	3007	1205	905	2500	2110	5	1	48211715	1470	-3.45	1.35	12	0.00	-885.00	2261.00	9385	20230209	-67.50	2395	20230726	27.35	9385	-67.50	20230209	2395	27.35	20230726	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
74	20231215	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	30	2	1.00	94883200	31398	71.74	2995	3065	2995	3885	2095	2990	3021.95	0.00	0	-1684	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1456	-3.41	1.34	12	0.07	-885.00	2261.00	9385	20230209	-67.82	2395	20230726	26.10	9385	-67.82	20230209	2395	26.10	20230726	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
75	20231215	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	20	2	0.67	93905550	31074	71.00	2995	3065	2995	3885	2095	2990	3022.00	0.00	0	-1684	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1451	-3.40	1.33	12	0.06	-885.00	2261.00	9385	20230209	-67.93	2395	20230726	25.68	9385	-67.93	20230209	2395	25.68	20230726	4045	-25.59	20231110	479	528.39	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
76	20231215	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	30	2	1.00	78505075	25947	59.28	2995	3065	2995	3885	2095	2990	3025.59	0.00	0	-1681	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1456	-3.41	1.34	12	0.05	-885.00	2261.00	9385	20230209	-67.82	2395	20230726	26.10	9385	-67.82	20230209	2395	26.10	20230726	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
77	20231215	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	40	2	1.34	75684290	25008	57.14	2995	3065	2995	3885	2095	2990	3026.40	0.00	0	-1681	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1461	-3.42	1.34	12	0.05	-885.00	2261.00	9385	20230209	-67.71	2395	20230726	26.51	9385	-67.71	20230209	2395	26.51	20230726	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
78	20231215	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	5	2	0.17	73447875	24267	55.44	2995	3065	2995	3885	2095	2990	3026.66	0.00	0	-1427	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1444	-3.38	1.32	12	0.05	-885.00	2261.00	9385	20230209	-68.09	2395	20230726	25.05	9385	-68.09	20230209	2395	25.05	20230726	4045	-25.96	20231110	479	525.26	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
79	20231215	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	15	2	0.50	50048660	16477	37.65	2995	3065	2995	3885	2095	2990	3037.49	0.00	0	-1086	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1449	-3.40	1.33	12	0.03	-885.00	2261.00	9385	20230209	-67.98	2395	20230726	25.47	9385	-67.98	20230209	2395	25.47	20230726	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
80	20231215	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	70	2	2.34	34614990	11370	25.98	2995	3065	2995	3885	2095	2990	3044.41	0.00	0	-1086	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1475	-3.46	1.35	12	0.02	-885.00	2261.00	9385	20230209	-67.39	2395	20230726	27.77	9385	-67.39	20230209	2395	27.77	20230726	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
81	20231215	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	75	2	2.51	5293065	1755	4.01	2995	3065	2995	3885	2095	2990	3015.99	0.00	0	317	3083	3036	3003	2956	2923	3060	2980	1205	895	2500	2090	5	1	48211715	1478	-3.46	1.36	12	0.00	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
82	20231214	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	20	2	0.67	131391415	43752	91.62	2975	3050	2970	3860	2080	2970	3003.10	0.00	0	-2900	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1442	-3.38	1.32	12	0.09	-885.00	2261.00	9385	20230209	-68.14	2395	20230726	24.84	9385	-68.14	20230209	2395	24.84	20230726	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
83	20231214	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	5	2	0.17	130344915	43402	90.88	2975	3050	2970	3860	2080	2970	3003.20	0.00	0	-2900	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1434	-3.36	1.32	12	0.09	-885.00	2261.00	9385	20230209	-68.30	2395	20230726	24.22	9385	-68.30	20230209	2395	24.22	20230726	4045	-26.45	20231110	479	521.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
84	20231214	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	15	2	0.51	120855925	40217	84.21	2975	3050	2970	3860	2080	2970	3005.10	0.00	0	-2614	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1439	-3.37	1.32	12	0.08	-885.00	2261.00	9385	20230209	-68.19	2395	20230726	24.63	9385	-68.19	20230209	2395	24.63	20230726	4045	-26.21	20231110	479	523.17	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
85	20231214	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	20	2	0.67	106093495	35252	73.82	2975	3050	2975	3860	2080	2970	3009.57	0.00	0	-2500	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1442	-3.38	1.32	12	0.07	-885.00	2261.00	9385	20230209	-68.14	2395	20230726	24.84	9385	-68.14	20230209	2395	24.84	20230726	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
86	20231214	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	10	2	0.34	90013385	29864	62.53	2975	3050	2975	3860	2080	2970	3014.11	0.00	0	-1364	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1437	-3.37	1.32	12	0.06	-885.00	2261.00	9385	20230209	-68.25	2395	20230726	24.43	9385	-68.25	20230209	2395	24.43	20230726	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
87	20231214	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	30	2	1.01	71196275	23563	49.34	2975	3050	2975	3860	2080	2970	3021.53	0.00	0	-1568	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1446	-3.39	1.33	12	0.05	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
88	20231214	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	45	2	1.52	54162170	17883	37.45	2975	3050	2975	3860	2080	2970	3028.70	0.00	0	-785	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1454	-3.41	1.33	12	0.04	-885.00	2261.00	9385	20230209	-67.87	2395	20230726	25.89	9385	-67.87	20230209	2395	25.89	20230726	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
89	20231214	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	75	2	2.53	9057550	2984	6.25	2975	3050	2975	3860	2080	2970	3035.37	0.00	0	-109	3060	3015	2985	2940	2910	3000	2925	1205	890	2500	2070	5	1	48211715	1468	-3.44	1.35	12	0.01	-885.00	2261.00	9385	20230209	-67.55	2395	20230726	27.14	9385	-67.55	20230209	2395	27.14	20230726	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
90	20231213	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-45	5	-1.49	136472085	45821	155.09	3030	3030	2955	3915	2115	3015	2978.38	0.00	0	-3061	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1432	-3.36	1.31	12	0.10	-885.00	2261.00	9385	20230209	-68.35	2395	20230726	24.01	9385	-68.35	20230209	2395	24.01	20230726	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
91	20231213	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-45	5	-1.49	121296805	40716	137.81	3030	3030	2955	3915	2115	3015	2979.09	0.00	0	-3056	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1432	-3.36	1.31	12	0.08	-885.00	2261.00	9385	20230209	-68.35	2395	20230726	24.01	9385	-68.35	20230209	2395	24.01	20230726	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
92	20231213	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-35	5	-1.16	113074690	37948	128.44	3030	3030	2955	3915	2115	3015	2979.73	0.00	0	-3050	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1437	-3.37	1.32	12	0.08	-885.00	2261.00	9385	20230209	-68.25	2395	20230726	24.43	9385	-68.25	20230209	2395	24.43	20230726	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
93	20231213	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-45	5	-1.49	106407960	35704	120.85	3030	3030	2955	3915	2115	3015	2980.28	0.00	0	-2802	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1432	-3.36	1.31	12	0.07	-885.00	2261.00	9385	20230209	-68.35	2395	20230726	24.01	9385	-68.35	20230209	2395	24.01	20230726	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
94	20231213	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-55	5	-1.82	94945850	31839	107.76	3030	3030	2955	3915	2115	3015	2982.06	0.00	0	-2846	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1427	-3.34	1.31	12	0.07	-885.00	2261.00	9385	20230209	-68.46	2395	20230726	23.59	9385	-68.46	20230209	2395	23.59	20230726	4045	-26.82	20231110	479	517.95	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
95	20231213	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-45	5	-1.49	82034335	27502	93.09	3030	3030	2955	3915	2115	3015	2982.85	0.00	0	-2271	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1432	-3.36	1.31	12	0.06	-885.00	2261.00	9385	20230209	-68.35	2395	20230726	24.01	9385	-68.35	20230209	2395	24.01	20230726	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
96	20231213	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-15	5	-0.50	35420565	11832	40.05	3030	3030	2980	3915	2115	3015	2993.62	0.00	0	-2824	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1446	-3.39	1.33	12	0.02	-885.00	2261.00	9385	20230209	-68.03	2395	20230726	25.26	9385	-68.03	20230209	2395	25.26	20230726	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
97	20231213	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	15	2	0.50	1926630	642	2.17	3030	3030	3000	3915	2115	3015	3000.98	0.00	0	-3	3158	3086	3033	2961	2908	3122	2997	1205	900	2500	2110	5	1	48211715	1461	-3.42	1.34	12	0.00	-885.00	2261.00	9385	20230209	-67.71	2395	20230726	26.51	9385	-67.71	20230209	2395	26.51	20230726	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
98	20231212	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-15	5	-0.50	88834350	29544	48.75	3000	3105	2980	3935	2125	3030	3006.84	0.00	0	142	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1454	-3.41	1.33	12	0.06	-885.00	2261.00	9385	20230209	-67.87	2395	20230726	25.89	9385	-67.87	20230209	2395	25.89	20230726	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
99	20231212	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-15	5	-0.50	85757720	28522	47.06	3000	3105	2980	3935	2125	3030	3006.72	0.00	0	117	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1454	-3.41	1.33	12	0.06	-885.00	2261.00	9385	20230209	-67.87	2395	20230726	25.89	9385	-67.87	20230209	2395	25.89	20230726	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
100	20231212	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-25	5	-0.83	67844690	22523	37.16	3000	3105	2980	3935	2125	3030	3012.24	0.00	0	-213	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1449	-3.40	1.33	12	0.05	-885.00	2261.00	9385	20230209	-67.98	2395	20230726	25.47	9385	-67.98	20230209	2395	25.47	20230726	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
101	20231212	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-25	5	-0.83	39252625	12990	21.43	3000	3105	3000	3935	2125	3030	3021.76	0.00	0	-202	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1449	-3.40	1.33	12	0.03	-885.00	2261.00	9385	20230209	-67.98	2395	20230726	25.47	9385	-67.98	20230209	2395	25.47	20230726	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
102	20231212	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-20	5	-0.66	26710815	8819	14.55	3000	3105	3000	3935	2125	3030	3028.78	0.00	0	-202	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1451	-3.40	1.33	12	0.02	-885.00	2261.00	9385	20230209	-67.93	2395	20230726	25.68	9385	-67.93	20230209	2395	25.68	20230726	4045	-25.59	20231110	479	528.39	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
103	20231212	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-15	5	-0.50	17818035	5865	9.68	3000	3105	3000	3935	2125	3030	3038.03	0.00	0	38	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1454	-3.41	1.33	12	0.01	-885.00	2261.00	9385	20230209	-67.87	2395	20230726	25.89	9385	-67.87	20230209	2395	25.89	20230726	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
104	20231212	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	10	2	0.33	8024500	2627	4.33	3000	3105	3000	3935	2125	3030	3054.63	0.00	0	38	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1466	-3.44	1.34	12	0.01	-885.00	2261.00	9385	20230209	-67.61	2395	20230726	26.93	9385	-67.61	20230209	2395	26.93	20230726	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
105	20231212	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	70	2	2.31	2531435	832	1.37	3000	3105	3000	3935	2125	3030	3042.59	0.00	0	72	3130	3080	3030	2980	2930	3055	2955	1205	905	2500	2120	5	1	48211715	1495	-3.50	1.37	12	0.00	-885.00	2261.00	9385	20230209	-66.97	2395	20230726	29.44	9385	-66.97	20230209	2395	29.44	20230726	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
106	20231211	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-55	5	-1.78	183219890	60577	174.91	3080	3080	2980	4010	2160	3085	3024.57	0.00	0	-2589	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1461	-3.42	1.34	12	0.13	-885.00	2261.00	9385	20230209	-67.71	2395	20230726	26.51	9385	-67.71	20230209	2395	26.51	20230726	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
107	20231211	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-55	5	-1.78	181078575	59871	172.87	3080	3080	2980	4010	2160	3085	3024.48	0.00	0	-2589	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1461	-3.42	1.34	12	0.12	-885.00	2261.00	9385	20230209	-67.71	2395	20230726	26.51	9385	-67.71	20230209	2395	26.51	20230726	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
108	20231211	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-65	5	-2.11	162050550	53587	154.72	3080	3080	2980	4010	2160	3085	3024.06	0.00	0	-1574	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1456	-3.41	1.34	12	0.11	-885.00	2261.00	9385	20230209	-67.82	2395	20230726	26.10	9385	-67.82	20230209	2395	26.10	20230726	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
109	20231211	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-65	5	-2.11	148606825	49131	141.86	3080	3080	2980	4010	2160	3085	3024.71	0.00	0	-1555	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1456	-3.41	1.34	12	0.10	-885.00	2261.00	9385	20230209	-67.82	2395	20230726	26.10	9385	-67.82	20230209	2395	26.10	20230726	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
110	20231211	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-75	5	-2.43	145136365	47979	138.53	3080	3080	2980	4010	2160	3085	3025.00	0.00	0	-1003	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1451	-3.40	1.33	12	0.10	-885.00	2261.00	9385	20230209	-67.93	2395	20230726	25.68	9385	-67.93	20230209	2395	25.68	20230726	4045	-25.59	20231110	479	528.39	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
111	20231211	110612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-65	5	-2.11	87550125	28827	83.23	3080	3080	3005	4010	2160	3085	3037.09	0.00	0	-1054	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1456	-3.41	1.34	12	0.06	-885.00	2261.00	9385	20230209	-67.82	2395	20230726	26.10	9385	-67.82	20230209	2395	26.10	20230726	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
112	20231211	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-40	5	-1.30	49918575	16380	47.29	3080	3080	3035	4010	2160	3085	3047.53	0.00	0	-1000	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1468	-3.44	1.35	12	0.03	-885.00	2261.00	9385	20230209	-67.55	2395	20230726	27.14	9385	-67.55	20230209	2395	27.14	20230726	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
113	20231211	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-45	5	-1.46	10361630	3395	9.80	3080	3080	3040	4010	2160	3085	3052.03	0.00	0	-1110	3118	3101	3083	3066	3048	3092	3057	1205	925	2500	2150	5	1	48211715	1466	-3.44	1.34	12	0.01	-885.00	2261.00	9385	20230209	-67.61	2395	20230726	26.93	9385	-67.61	20230209	2395	26.93	20230726	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
114	20231208	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-5	5	-0.16	106651355	34634	90.44	3090	3100	3065	4015	2165	3090	3079.38	0.00	0	-2462	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1487	-3.49	1.36	12	0.07	-885.00	2261.00	9385	20230209	-67.13	2395	20230726	28.81	9385	-67.13	20230209	2395	28.81	20230726	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
115	20231208	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-15	5	-0.49	103025140	33457	87.36	3090	3100	3065	4015	2165	3090	3079.33	0.00	0	-2461	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1483	-3.47	1.36	12	0.07	-885.00	2261.00	9385	20230209	-67.23	2395	20230726	28.39	9385	-67.23	20230209	2395	28.39	20230726	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
116	20231208	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-20	5	-0.65	79927685	25981	67.84	3090	3100	3065	4015	2165	3090	3076.39	0.00	0	-367	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1480	-3.47	1.36	12	0.05	-885.00	2261.00	9385	20230209	-67.29	2395	20230726	28.18	9385	-67.29	20230209	2395	28.18	20230726	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
117	20231208	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	0	3	0.00	70205770	22819	59.59	3090	3100	3065	4015	2165	3090	3076.64	0.00	0	-367	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1490	-3.49	1.37	12	0.05	-885.00	2261.00	9385	20230209	-67.08	2395	20230726	29.02	9385	-67.08	20230209	2395	29.02	20230726	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
118	20231208	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-25	5	-0.81	54951705	17847	46.60	3090	3100	3065	4015	2165	3090	3079.04	0.00	0	-366	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1478	-3.46	1.36	12	0.04	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
119	20231208	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-5	5	-0.16	40843110	13250	34.60	3090	3100	3065	4015	2165	3090	3082.50	0.00	0	-361	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1487	-3.49	1.36	12	0.03	-885.00	2261.00	9385	20230209	-67.13	2395	20230726	28.81	9385	-67.13	20230209	2395	28.81	20230726	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
120	20231208	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-25	5	-0.81	23966780	7755	20.25	3090	3100	3065	4015	2165	3090	3090.49	0.00	0	-161	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1478	-3.46	1.36	12	0.02	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
121	20231208	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	10	2	0.32	6954140	2244	5.86	3090	3100	3090	4015	2165	3090	3098.99	0.00	0	-29	3186	3137	3101	3052	3016	3132	3047	1205	925	2500	2160	5	1	48211715	1495	-3.50	1.37	12	0.00	-885.00	2261.00	9385	20230209	-66.97	2395	20230726	29.44	9385	-66.97	20230209	2395	29.44	20230726	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
122	20231207	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	0	3	0.00	117900265	38134	78.17	3090	3150	3065	4015	2165	3090	3091.74	0.00	0	-2037	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1490	-3.49	1.37	12	0.08	-885.00	2261.00	9385	20230209	-67.08	2395	20230726	29.02	9385	-67.08	20230209	2395	29.02	20230726	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
123	20231207	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-25	5	-0.81	103750515	33541	68.75	3090	3150	3065	4015	2165	3090	3093.25	0.00	0	-906	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1478	-3.46	1.36	12	0.07	-885.00	2261.00	9385	20230209	-67.34	2395	20230726	27.97	9385	-67.34	20230209	2395	27.97	20230726	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
124	20231207	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-10	5	-0.32	85084270	27472	56.31	3090	3150	3065	4015	2165	3090	3097.14	0.00	0	-370	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1485	-3.48	1.36	12	0.06	-885.00	2261.00	9385	20230209	-67.18	2395	20230726	28.60	9385	-67.18	20230209	2395	28.60	20230726	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
125	20231207	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-15	5	-0.49	69343590	22374	45.86	3090	3150	3065	4015	2165	3090	3099.32	0.00	0	-192	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1483	-3.47	1.36	12	0.05	-885.00	2261.00	9385	20230209	-67.23	2395	20230726	28.39	9385	-67.23	20230209	2395	28.39	20230726	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
126	20231207	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-5	5	-0.16	66290380	21383	43.83	3090	3150	3070	4015	2165	3090	3100.17	0.00	0	-150	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1487	-3.49	1.36	12	0.04	-885.00	2261.00	9385	20230209	-67.13	2395	20230726	28.81	9385	-67.13	20230209	2395	28.81	20230726	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
127	20231207	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	0	3	0.00	56138040	18085	37.07	3090	3150	3090	4015	2165	3090	3104.17	0.00	0	-631	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1490	-3.49	1.37	12	0.04	-885.00	2261.00	9385	20230209	-67.08	2395	20230726	29.02	9385	-67.08	20230209	2395	29.02	20230726	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
128	20231207	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	5	2	0.16	29342485	9426	19.32	3090	3150	3090	4015	2165	3090	3113.08	0.00	0	-604	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1492	-3.50	1.37	12	0.02	-885.00	2261.00	9385	20230209	-67.02	2395	20230726	29.23	9385	-67.02	20230209	2395	29.23	20230726	4045	-23.49	20231110	479	546.14	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
129	20231207	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	15	2	0.49	3300905	1064	2.18	3090	3110	3090	4015	2165	3090	3103.11	0.00	0	-678	3193	3141	3093	3041	2993	3117	3017	1205	925	2500	2160	5	1	48211715	1497	-3.51	1.37	12	0.00	-885.00	2261.00	9385	20230209	-66.92	2395	20230726	29.65	9385	-66.92	20230209	2395	29.65	20230726	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
130	20231206	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	15	2	0.49	149026425	48488	74.46	3145	3145	3045	3995	2155	3075	3073.47	0.00	0	6126	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1490	-3.49	1.37	12	0.10	-885.00	2261.00	9385	20230209	-67.08	2395	20230726	29.02	9385	-67.08	20230209	2395	29.02	20230726	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
131	20231206	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	5	2	0.16	136109325	44291	68.01	3145	3145	3045	3995	2155	3075	3073.07	0.00	0	6268	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1485	-3.48	1.36	12	0.09	-885.00	2261.00	9385	20230209	-67.18	2395	20230726	28.60	9385	-67.18	20230209	2395	28.60	20230726	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
132	20231206	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	15	2	0.49	96146705	31195	47.90	3145	3145	3055	3995	2155	3075	3082.12	0.00	0	-980	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1490	-3.49	1.37	12	0.06	-885.00	2261.00	9385	20230209	-67.08	2395	20230726	29.02	9385	-67.08	20230209	2395	29.02	20230726	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
133	20231206	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	20	2	0.65	81649100	26477	40.66	3145	3145	3055	3995	2155	3075	3083.77	0.00	0	-1063	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1492	-3.50	1.37	12	0.05	-885.00	2261.00	9385	20230209	-67.02	2395	20230726	29.23	9385	-67.02	20230209	2395	29.23	20230726	4045	-23.49	20231110	479	546.14	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
134	20231206	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	25	2	0.81	73419210	23804	36.55	3145	3145	3055	3995	2155	3075	3084.32	0.00	0	-1007	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1495	-3.50	1.37	12	0.05	-885.00	2261.00	9385	20230209	-66.97	2395	20230726	29.44	9385	-66.97	20230209	2395	29.44	20230726	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
135	20231206	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	15	2	0.49	66599400	21601	33.17	3145	3145	3055	3995	2155	3075	3083.16	0.00	0	-1007	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1490	-3.49	1.37	12	0.04	-885.00	2261.00	9385	20230209	-67.08	2395	20230726	29.02	9385	-67.08	20230209	2395	29.02	20230726	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
136	20231206	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	20	2	0.65	35889700	11608	17.83	3145	3145	3070	3995	2155	3075	3091.81	0.00	0	-886	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1492	-3.50	1.37	12	0.02	-885.00	2261.00	9385	20230209	-67.02	2395	20230726	29.23	9385	-67.02	20230209	2395	29.23	20230726	4045	-23.49	20231110	479	546.14	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
137	20231206	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	50	2	1.63	4195360	1340	2.06	3145	3145	3080	3995	2155	3075	3130.87	0.00	0	-326	3211	3142	3071	3002	2931	3177	3037	1205	920	2500	2150	5	1	48211715	1507	-3.53	1.38	12	0.00	-885.00	2261.00	9385	20230209	-66.70	2395	20230726	30.48	9385	-66.70	20230209	2395	30.48	20230726	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
138	20231205	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	200707535	64912	48.35	3070	3140	3000	4030	2170	3100	3091.99	0.00	0	-5468	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1483	-3.47	1.36	12	0.13	-885.00	2261.00	9385	20230209	-67.23	2395	20230726	28.39	9385	-67.23	20230209	2395	28.39	20230726	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
139	20231205	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	15	2	0.48	192907345	62388	46.47	3070	3140	3000	4030	2170	3100	3092.06	0.00	0	-4058	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1502	-3.52	1.38	12	0.13	-885.00	2261.00	9385	20230209	-66.81	2395	20230726	30.06	9385	-66.81	20230209	2395	30.06	20230726	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
140	20231205	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	0	3	0.00	120277105	38787	28.89	3070	3140	3070	4030	2170	3100	3100.96	0.00	0	-2178	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1495	-3.50	1.37	12	0.08	-885.00	2261.00	9385	20230209	-66.97	2395	20230726	29.44	9385	-66.97	20230209	2395	29.44	20230726	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
141	20231205	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	10	2	0.32	87093860	28083	20.92	3070	3140	3070	4030	2170	3100	3101.30	0.00	0	-2149	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1499	-3.51	1.38	12	0.06	-885.00	2261.00	9385	20230209	-66.86	2395	20230726	29.85	9385	-66.86	20230209	2395	29.85	20230726	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
142	20231205	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	20	2	0.65	74834305	24129	17.97	3070	3140	3070	4030	2170	3100	3101.43	0.00	0	-1419	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1504	-3.53	1.38	12	0.05	-885.00	2261.00	9385	20230209	-66.76	2395	20230726	30.27	9385	-66.76	20230209	2395	30.27	20230726	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
143	20231205	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	5	2	0.16	59326275	19146	14.26	3070	3140	3070	4030	2170	3100	3098.63	0.00	0	445	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1497	-3.51	1.37	12	0.04	-885.00	2261.00	9385	20230209	-66.92	2395	20230726	29.65	9385	-66.92	20230209	2395	29.65	20230726	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
144	20231205	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	10	2	0.32	44425140	14355	10.69	3070	3140	3070	4030	2170	3100	3094.75	0.00	0	471	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1499	-3.51	1.38	12	0.03	-885.00	2261.00	9385	20230209	-66.86	2395	20230726	29.85	9385	-66.86	20230209	2395	29.85	20230726	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
145	20231205	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-15	5	-0.48	11719410	3801	2.83	3070	3100	3070	4030	2170	3100	3083.24	0.00	0	1287	3313	3206	3153	3046	2993	3180	3020	1205	930	2500	2170	5	1	48211715	1487	-3.49	1.36	12	0.01	-885.00	2261.00	9385	20230209	-67.13	2395	20230726	28.81	9385	-67.13	20230209	2395	28.81	20230726	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
146	20231204	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-130	5	-4.02	421879235	134051	278.91	3245	3260	3100	4195	2265	3230	3147.17	0.00	0	-8306	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1495	-3.50	1.37	12	0.28	-885.00	2261.00	9385	20230209	-66.97	2395	20230726	29.44	9385	-66.97	20230209	2395	29.44	20230726	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
147	20231204	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-125	5	-3.87	406134790	128974	268.34	3245	3260	3100	4195	2265	3230	3148.97	0.00	0	-5265	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1497	-3.51	1.37	12	0.27	-885.00	2261.00	9385	20230209	-66.92	2395	20230726	29.65	9385	-66.92	20230209	2395	29.65	20230726	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
148	20231204	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-100	5	-3.10	341165130	108086	224.88	3245	3260	3100	4195	2265	3230	3156.42	0.00	0	-2413	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1509	-3.54	1.38	12	0.22	-885.00	2261.00	9385	20230209	-66.65	2395	20230726	30.69	9385	-66.65	20230209	2395	30.69	20230726	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
149	20231204	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-110	5	-3.41	330932945	104811	218.07	3245	3260	3100	4195	2265	3230	3157.43	0.00	0	-2111	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1504	-3.53	1.38	12	0.22	-885.00	2261.00	9385	20230209	-66.76	2395	20230726	30.27	9385	-66.76	20230209	2395	30.27	20230726	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
150	20231204	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-100	5	-3.10	292537310	92522	192.50	3245	3260	3100	4195	2265	3230	3161.81	0.00	0	-792	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1509	-3.54	1.38	12	0.19	-885.00	2261.00	9385	20230209	-66.65	2395	20230726	30.69	9385	-66.65	20230209	2395	30.69	20230726	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
151	20231204	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-50	5	-1.55	162839835	51109	106.34	3245	3260	3145	4195	2265	3230	3186.13	0.00	0	-5938	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1533	-3.59	1.41	12	0.11	-885.00	2261.00	9385	20230209	-66.12	2395	20230726	32.78	9385	-66.12	20230209	2395	32.78	20230726	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
152	20231204	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-60	5	-1.86	136428750	42811	89.07	3245	3260	3145	4195	2265	3230	3186.77	0.00	0	-4092	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1528	-3.58	1.40	12	0.09	-885.00	2261.00	9385	20230209	-66.22	2395	20230726	32.36	9385	-66.22	20230209	2395	32.36	20230726	4045	-21.63	20231110	479	561.80	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
153	20231204	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-25	5	-0.77	15251510	4743	9.87	3245	3260	3205	4195	2265	3230	3215.58	0.00	0	-1974	3426	3327	3276	3177	3126	3302	3152	1205	965	2500	2260	5	1	48211715	1545	-3.62	1.42	12	0.01	-885.00	2261.00	9385	20230209	-65.85	2395	20230726	33.82	9385	-65.85	20230209	2395	33.82	20230726	4045	-20.77	20231110	479	569.10	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
154	20231201	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	-30	5	-0.92	152832645	46952	145.64	3290	3375	3225	4235	2285	3260	3255.08	0.00	0	-255	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1557	-3.65	1.43	12	0.10	-885.00	2261.00	9385	20230209	-65.58	2395	20230726	34.86	9385	-65.58	20230209	2395	34.86	20230726	4045	-20.15	20231110	479	574.32	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
155	20231201	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	0	3	0.00	136141980	41791	129.63	3290	3375	3225	4235	2285	3260	3257.69	0.00	0	1657	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.09	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
156	20231201	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-15	5	-0.46	114065665	34987	108.53	3290	3375	3225	4235	2285	3260	3260.23	0.00	0	2246	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1564	-3.67	1.44	12	0.07	-885.00	2261.00	9385	20230209	-65.42	2395	20230726	35.49	9385	-65.42	20230209	2395	35.49	20230726	4045	-19.78	20231110	479	577.45	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
157	20231201	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-20	5	-0.61	101324830	31056	96.33	3290	3375	3225	4235	2285	3260	3262.65	0.00	0	2246	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1562	-3.66	1.43	12	0.06	-885.00	2261.00	9385	20230209	-65.48	2395	20230726	35.28	9385	-65.48	20230209	2395	35.28	20230726	4045	-19.90	20231110	479	576.41	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
158	20231201	120554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	0	3	0.00	74867425	22919	71.09	3290	3375	3225	4235	2285	3260	3266.61	0.00	0	2684	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.05	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
159	20231201	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	0	3	0.00	67539415	20668	64.11	3290	3375	3225	4235	2285	3260	3267.83	0.00	0	2695	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1572	-3.68	1.44	12	0.04	-885.00	2261.00	9385	20230209	-65.26	2395	20230726	36.12	9385	-65.26	20230209	2395	36.12	20230726	4045	-19.41	20231110	479	580.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
160	20231201	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	5	2	0.15	45776815	13966	43.32	3290	3375	3225	4235	2285	3260	3277.73	0.00	0	2998	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1574	-3.69	1.44	12	0.03	-885.00	2261.00	9385	20230209	-65.21	2395	20230726	36.33	9385	-65.21	20230209	2395	36.33	20230726	4045	-19.28	20231110	479	581.63	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
161	20231201	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	30	2	0.92	12056075	3729	11.57	3290	3290	3225	4235	2285	3260	3233.06	0.00	0	2708	3333	3296	3273	3236	3213	3285	3225	1205	975	2500	2280	5	1	48211715	1586	-3.72	1.46	12	0.01	-885.00	2261.00	9385	20230209	-64.94	2395	20230726	37.37	9385	-64.94	20230209	2395	37.37	20230726	4045	-18.67	20231110	479	586.85	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N