KissMeData/241820/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	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
3	20231229	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
4	20231229	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
5	20231229	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
6	20231229	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
7	20231229	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
8	20231229	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
9	20231229	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	633030185	180251	10.45	3500	3590	3415	4615	2485	3550	3510.90	0.25	-18546	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		128436	N	N	0	N	00	N
10	20231228	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	35	2	0.99	625467075	178143	10.32	3500	3590	3415	4615	2485	3550	3510.90	0.29	0	-18551	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1847	-33.50	4.83	12	0.35	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	4725	-24.13	20230915	1834	95.47	20230718	15600	-77.02	20230102	2215	61.85	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
11	20231228	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	15	2	0.42	585561035	166961	9.68	3500	3580	3415	4615	2485	3550	3507.09	0.29	0	-14084	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1837	-33.32	4.80	12	0.32	-107.00	742.00	4725	20230915	-24.55	1834	20230718	94.38	4725	-24.55	20230915	1834	94.38	20230718	15600	-77.15	20230102	2215	60.95	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
12	20231228	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-35	5	-0.99	470996905	134644	7.80	3500	3550	3415	4615	2485	3550	3497.96	0.29	0	-15541	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1811	-32.85	4.74	12	0.26	-107.00	742.00	4725	20230915	-25.61	1834	20230718	91.66	4725	-25.61	20230915	1834	91.66	20230718	15600	-77.47	20230102	2215	58.69	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
13	20231228	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-40	5	-1.13	431878685	123481	7.16	3500	3550	3415	4615	2485	3550	3497.39	0.29	0	-14547	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1809	-32.80	4.73	12	0.24	-107.00	742.00	4725	20230915	-25.71	1834	20230718	91.38	4725	-25.71	20230915	1834	91.38	20230718	15600	-77.50	20230102	2215	58.47	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
14	20231228	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	-45	5	-1.27	377282535	107881	6.25	3500	3550	3415	4615	2485	3550	3497.04	0.29	0	-13892	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1806	-32.76	4.72	12	0.21	-107.00	742.00	4725	20230915	-25.82	1834	20230718	91.11	4725	-25.82	20230915	1834	91.11	20230718	15600	-77.53	20230102	2215	58.24	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
15	20231228	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	-30	5	-0.85	350318650	100187	5.81	3500	3550	3415	4615	2485	3550	3496.47	0.29	0	-10292	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1814	-32.90	4.74	12	0.19	-107.00	742.00	4725	20230915	-25.50	1834	20230718	91.93	4725	-25.50	20230915	1834	91.93	20230718	15600	-77.44	20230102	2215	58.92	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
16	20231228	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-40	5	-1.13	291026705	83293	4.83	3500	3545	3415	4615	2485	3550	3493.78	0.29	0	-10182	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1809	-32.80	4.73	12	0.16	-107.00	742.00	4725	20230915	-25.71	1834	20230718	91.38	4725	-25.71	20230915	1834	91.38	20230718	15600	-77.50	20230102	2215	58.47	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
17	20231228	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-60	5	-1.69	109389845	31463	1.82	3500	3520	3415	4615	2485	3550	3475.98	0.29	0	-1434	4316	3932	3596	3212	2876	4125	3405	258	1065	500	2340	5	1	51528708	1798	-32.62	4.70	12	0.06	-107.00	742.00	4725	20230915	-26.14	1834	20230718	90.29	4725	-26.14	20230915	1834	90.29	20230718	15600	-77.63	20230102	2215	57.56	20231101	0.25	N	241820	500	257 억		146982	N	N	0	N	00	N
18	20231227	161015	54	100.00	KOSDAQ		제약	N	N	N	N		N	3550	300	2	9.23	6216789395	1711054	164.15	3260	3980	3260	4225	2275	3250	3633.32	0.26	0	12021	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1829	-33.18	4.78	12	3.32	-107.00	742.00	4725	20230915	-24.87	1834	20230718	93.57	4725	-24.87	20230915	1834	93.57	20230718	15600	-77.24	20230102	2215	60.27	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
19	20231227	151029	54	100.00	KOSDAQ		제약	N	N	N	N		N	3555	305	2	9.38	6147867725	1691639	162.29	3260	3980	3260	4225	2275	3250	3634.27	0.26	0	16881	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1832	-33.22	4.79	12	3.28	-107.00	742.00	4725	20230915	-24.76	1834	20230718	93.84	4725	-24.76	20230915	1834	93.84	20230718	15600	-77.21	20230102	2215	60.50	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
20	20231227	141025	54	100.00	KOSDAQ		제약	N	N	N	N		N	3545	295	2	9.08	5977833220	1643507	157.67	3260	3980	3260	4225	2275	3250	3637.24	0.26	0	19980	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1827	-33.13	4.78	12	3.19	-107.00	742.00	4725	20230915	-24.97	1834	20230718	93.29	4725	-24.97	20230915	1834	93.29	20230718	15600	-77.28	20230102	2215	60.05	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
21	20231227	131017	54	100.00	KOSDAQ		제약	N	N	N	N		N	3595	345	2	10.62	5838438375	1604361	153.91	3260	3980	3260	4225	2275	3250	3639.11	0.26	0	17828	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1852	-33.60	4.85	12	3.11	-107.00	742.00	4725	20230915	-23.92	1834	20230718	96.02	4725	-23.92	20230915	1834	96.02	20230718	15600	-76.96	20230102	2215	62.30	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
22	20231227	121018	54	100.00	KOSDAQ		제약	N	N	N	N		N	3560	310	2	9.54	5635341870	1547407	148.45	3260	3980	3260	4225	2275	3250	3641.80	0.26	0	5704	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1834	-33.27	4.80	12	3.00	-107.00	742.00	4725	20230915	-24.66	1834	20230718	94.11	4725	-24.66	20230915	1834	94.11	20230718	15600	-77.18	20230102	2215	60.72	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
23	20231227	111027	54	100.00	KOSDAQ		제약	N	N	N	N		N	3450	200	2	6.15	4894987405	1340413	128.59	3260	3980	3260	4225	2275	3250	3651.85	0.26	0	-23003	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1778	-32.24	4.65	12	2.60	-107.00	742.00	4725	20230915	-26.98	1834	20230718	88.11	4725	-26.98	20230915	1834	88.11	20230718	15600	-77.88	20230102	2215	55.76	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
24	20231227	101025	54	100.00	KOSDAQ		제약	N	N	N	N		N	3375	125	2	3.85	569001675	167792	16.10	3260	3490	3260	4225	2275	3250	3391.11	0.26	0	28924	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1739	-31.54	4.55	12	0.33	-107.00	742.00	4725	20230915	-28.57	1834	20230718	84.02	4725	-28.57	20230915	1834	84.02	20230718	15600	-78.37	20230102	2215	52.37	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
25	20231227	091027	54	100.00	KOSDAQ		제약	N	N	N	N		N	3375	125	2	3.85	124513080	37205	3.57	3260	3430	3260	4225	2275	3250	3346.68	0.26	0	2633	3980	3615	3340	2975	2700	3477	2837	258	975	500	2140	5	1	51528708	1739	-31.54	4.55	12	0.07	-107.00	742.00	4725	20230915	-28.57	1834	20230718	84.02	4725	-28.57	20230915	1834	84.02	20230718	15600	-78.37	20230102	2215	52.37	20231101	0.24	N	241820	500	257 억		134965	N	N	0	N	01	N
26	20231226	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-400	5	-10.96	3448875580	1038801	170.86	3650	3705	3065	4745	2555	3650	3320.11	0.15	0	54716	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1675	-30.37	4.38	12	2.02	-107.00	742.00	4725	20230915	-31.22	1834	20230718	77.21	4725	-31.22	20230915	1834	77.21	20230718	15600	-79.17	20230102	2215	46.73	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
27	20231226	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-380	5	-10.41	3381092875	1017990	167.44	3650	3705	3065	4745	2555	3650	3321.34	0.15	0	56458	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1685	-30.56	4.41	12	1.98	-107.00	742.00	4725	20230915	-30.79	1834	20230718	78.30	4725	-30.79	20230915	1834	78.30	20230718	15600	-79.04	20230102	2215	47.63	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
28	20231226	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-395	5	-10.82	3107162990	934031	153.63	3650	3705	3065	4745	2555	3650	3326.62	0.15	0	69276	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1677	-30.42	4.39	12	1.81	-107.00	742.00	4725	20230915	-31.11	1834	20230718	77.48	4725	-31.11	20230915	1834	77.48	20230718	15600	-79.13	20230102	2215	46.95	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
29	20231226	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-395	5	-10.82	2946203595	884900	145.55	3650	3705	3065	4745	2555	3650	3329.42	0.15	0	73000	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1677	-30.42	4.39	12	1.72	-107.00	742.00	4725	20230915	-31.11	1834	20230718	77.48	4725	-31.11	20230915	1834	77.48	20230718	15600	-79.13	20230102	2215	46.95	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
30	20231226	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-365	5	-10.00	1937197605	567050	93.27	3650	3705	3265	4745	2555	3650	3416.27	0.15	0	45061	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1693	-30.70	4.43	12	1.10	-107.00	742.00	4725	20230915	-30.48	1834	20230718	79.12	4725	-30.48	20230915	1834	79.12	20230718	15600	-78.94	20230102	2215	48.31	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
31	20231226	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	-360	5	-9.86	1645430600	478498	78.70	3650	3705	3290	4745	2555	3650	3438.74	0.15	0	43822	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1695	-30.75	4.43	12	0.93	-107.00	742.00	4725	20230915	-30.37	1834	20230718	79.39	4725	-30.37	20230915	1834	79.39	20230718	15600	-78.91	20230102	2215	48.53	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
32	20231226	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-255	5	-6.99	885924670	251463	41.36	3650	3705	3360	4745	2555	3650	3523.08	0.15	0	27886	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1749	-31.73	4.58	12	0.49	-107.00	742.00	4725	20230915	-28.15	1834	20230718	85.11	4725	-28.15	20230915	1834	85.11	20230718	15600	-78.24	20230102	2215	53.27	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
33	20231226	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-80	5	-2.19	137126655	37789	6.22	3650	3705	3550	4745	2555	3650	3628.75	0.15	0	3711	4240	3945	3755	3460	3270	3850	3365	258	1095	500	2400	5	1	51528708	1840	-33.36	4.81	12	0.07	-107.00	742.00	4725	20230915	-24.44	1834	20230718	94.66	4725	-24.44	20230915	1834	94.66	20230718	15600	-77.12	20230102	2215	61.17	20231101	0.24	N	241820	500	257 억		77197	N	N	0	N	00	N
34	20231222	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-250	5	-6.41	2270093255	605781	224.52	3900	4050	3565	5070	2730	3900	3747.48	0.18	0	-17236	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1881	-34.11	4.92	12	1.18	-107.00	742.00	4725	20230915	-22.75	1834	20230718	99.02	4725	-22.75	20230915	1834	99.02	20230718	15600	-76.60	20230102	2215	64.79	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
35	20231222	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-245	5	-6.28	2148702745	572601	212.23	3900	4050	3565	5070	2730	3900	3752.53	0.18	0	-15824	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1883	-34.16	4.93	12	1.11	-107.00	742.00	4725	20230915	-22.65	1834	20230718	99.29	4725	-22.65	20230915	1834	99.29	20230718	15600	-76.57	20230102	2215	65.01	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
36	20231222	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-295	5	-7.56	1908063955	505776	187.46	3900	4050	3590	5070	2730	3900	3772.55	0.18	0	-6743	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1858	-33.69	4.86	12	0.98	-107.00	742.00	4725	20230915	-23.70	1834	20230718	96.56	4725	-23.70	20230915	1834	96.56	20230718	15600	-76.89	20230102	2215	62.75	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
37	20231222	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-240	5	-6.15	1689825140	445944	165.28	3900	4050	3640	5070	2730	3900	3789.32	0.18	0	10678	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1886	-34.21	4.93	12	0.87	-107.00	742.00	4725	20230915	-22.54	1834	20230718	99.56	4725	-22.54	20230915	1834	99.56	20230718	15600	-76.54	20230102	2215	65.24	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
38	20231222	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	-155	5	-3.97	1324836540	347213	128.69	3900	4050	3730	5070	2730	3900	3815.63	0.18	0	17518	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1930	-35.00	5.05	12	0.67	-107.00	742.00	4725	20230915	-20.74	1834	20230718	104.20	4725	-20.74	20230915	1834	104.20	20230718	15600	-75.99	20230102	2215	69.07	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
39	20231222	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-120	5	-3.08	1248968335	326957	121.18	3900	4050	3735	5070	2730	3900	3819.98	0.18	0	17717	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1948	-35.33	5.09	12	0.63	-107.00	742.00	4725	20230915	-20.00	1834	20230718	106.11	4725	-20.00	20230915	1834	106.11	20230718	15600	-75.77	20230102	2215	70.65	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
40	20231222	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-140	5	-3.59	984243355	256670	95.13	3900	4050	3750	5070	2730	3900	3834.66	0.18	0	13607	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	1937	-35.14	5.07	12	0.50	-107.00	742.00	4725	20230915	-20.42	1834	20230718	105.02	4725	-20.42	20230915	1834	105.02	20230718	15600	-75.90	20230102	2215	69.75	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
41	20231222	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-10	5	-0.26	299121310	76308	28.28	3900	4050	3860	5070	2730	3900	3919.92	0.18	0	5093	4050	3975	3920	3845	3790	3947	3817	258	1170	500	2570	5	1	51528708	2004	-36.36	5.24	12	0.15	-107.00	742.00	4725	20230915	-17.67	1834	20230718	112.10	4725	-17.67	20230915	1834	112.10	20230718	15600	-75.06	20230102	2215	75.62	20231101	0.25	N	241820	500	257 억		94127	N	N	0	N	00	N
42	20231221	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-105	5	-2.62	979178055	250182	85.09	3930	3995	3865	5200	2805	4005	3913.89	0.13	0	25389	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2010	-36.45	5.26	12	0.49	-107.00	742.00	5300	20221219	-26.42	1834	20230718	112.65	4725	-17.46	20230915	1834	112.65	20230718	15600	-75.00	20230102	2215	76.07	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
43	20231221	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-95	5	-2.37	938238215	239693	81.52	3930	3995	3865	5200	2805	4005	3914.33	0.13	0	25101	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2015	-36.54	5.27	12	0.47	-107.00	742.00	5300	20221219	-26.23	1834	20230718	113.20	4725	-17.25	20230915	1834	113.20	20230718	15600	-74.94	20230102	2215	76.52	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
44	20231221	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-85	5	-2.12	887640665	226780	77.13	3930	3995	3865	5200	2805	4005	3914.10	0.13	0	26866	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2020	-36.64	5.28	12	0.44	-107.00	742.00	5300	20221219	-26.04	1834	20230718	113.74	4725	-17.04	20230915	1834	113.74	20230718	15600	-74.87	20230102	2215	76.98	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
45	20231221	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-100	5	-2.50	823908875	210450	71.57	3930	3995	3865	5200	2805	4005	3914.99	0.13	0	29942	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2012	-36.50	5.26	12	0.41	-107.00	742.00	5300	20221219	-26.32	1834	20230718	112.92	4725	-17.35	20230915	1834	112.92	20230718	15600	-74.97	20230102	2215	76.30	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
46	20231221	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-30	5	-0.75	605910700	154714	52.62	3930	3995	3880	5200	2805	4005	3916.33	0.13	0	29042	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2048	-37.15	5.36	12	0.30	-107.00	742.00	5300	20221219	-25.00	1834	20230718	116.74	4725	-15.87	20230915	1834	116.74	20230718	15600	-74.52	20230102	2215	79.46	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
47	20231221	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-85	5	-2.12	537891065	137537	46.78	3930	3980	3880	5200	2805	4005	3910.88	0.13	0	21425	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2020	-36.64	5.28	12	0.27	-107.00	742.00	5300	20221219	-26.04	1834	20230718	113.74	4725	-17.04	20230915	1834	113.74	20230718	15600	-74.87	20230102	2215	76.98	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
48	20231221	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-55	5	-1.37	474451845	121427	41.30	3930	3950	3880	5200	2805	4005	3907.30	0.13	0	19712	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2035	-36.92	5.32	12	0.24	-107.00	742.00	5300	20221219	-25.47	1834	20230718	115.38	4725	-16.40	20230915	1834	115.38	20230718	15600	-74.68	20230102	2215	78.33	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
49	20231221	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-115	5	-2.87	195431790	50107	17.04	3930	3950	3880	5200	2805	4005	3900.29	0.13	0	9043	4255	4130	4050	3925	3845	4090	3885	258	1195	500	2640	5	1	51528708	2004	-36.36	5.24	12	0.10	-107.00	742.00	5300	20221219	-26.60	1834	20230718	112.10	4725	-17.67	20230915	1834	112.10	20230718	15600	-75.06	20230102	2215	75.62	20231101	0.25	N	241820	500	257 억		68738	N	N	0	N	00	N
50	20231220	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-125	5	-3.03	1180870930	291945	95.86	4070	4175	3970	5360	2895	4130	4044.86	0.18	0	-17739	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2064	-37.43	5.40	12	0.57	-107.00	742.00	5300	20221219	-24.43	1834	20230718	118.38	4725	-15.24	20230915	1834	118.38	20230718	15850	-74.73	20221220	2215	80.81	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
51	20231220	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-105	5	-2.54	1093910235	270273	88.75	4070	4175	3970	5360	2895	4130	4047.43	0.18	0	-10008	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2074	-37.62	5.42	12	0.52	-107.00	742.00	5300	20221219	-24.06	1834	20230718	119.47	4725	-14.81	20230915	1834	119.47	20230718	15850	-74.61	20221220	2215	81.72	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
52	20231220	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-110	5	-2.66	940867350	232137	76.22	4070	4175	3970	5360	2895	4130	4053.07	0.18	0	-7137	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2071	-37.57	5.42	12	0.45	-107.00	742.00	5300	20221219	-24.15	1834	20230718	119.19	4725	-14.92	20230915	1834	119.19	20230718	15850	-74.64	20221220	2215	81.49	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
53	20231220	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-100	5	-2.42	867420840	213902	70.24	4070	4175	3970	5360	2895	4130	4055.23	0.18	0	-6201	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2077	-37.66	5.43	12	0.42	-107.00	742.00	5300	20221219	-23.96	1834	20230718	119.74	4725	-14.71	20230915	1834	119.74	20230718	15850	-74.57	20221220	2215	81.94	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
54	20231220	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-155	5	-3.75	758803250	186639	61.28	4070	4175	3975	5360	2895	4130	4065.62	0.18	0	-9337	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2048	-37.15	5.36	12	0.36	-107.00	742.00	5300	20221219	-25.00	1834	20230718	116.74	4725	-15.87	20230915	1834	116.74	20230718	15850	-74.92	20221220	2215	79.46	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
55	20231220	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-80	5	-1.94	555504990	135890	44.62	4070	4175	4025	5360	2895	4130	4087.90	0.18	0	-2138	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2087	-37.85	5.46	12	0.26	-107.00	742.00	5300	20221219	-23.58	1834	20230718	120.83	4725	-14.29	20230915	1834	120.83	20230718	15850	-74.45	20221220	2215	82.84	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
56	20231220	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-80	5	-1.94	461110710	112514	36.94	4070	4175	4035	5360	2895	4130	4098.25	0.18	0	-2844	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2087	-37.85	5.46	12	0.22	-107.00	742.00	5300	20221219	-23.58	1834	20230718	120.83	4725	-14.29	20230915	1834	120.83	20230718	15850	-74.45	20221220	2215	82.84	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
57	20231220	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	15	2	0.36	90767880	22025	7.23	4070	4155	4070	5360	2895	4130	4121.13	0.18	0	2169	4290	4210	4075	3995	3860	4250	4035	258	1230	500	2720	5	1	51528708	2136	-38.74	5.59	12	0.04	-107.00	742.00	5300	20221219	-21.79	1834	20230718	126.01	4725	-12.28	20230915	1834	126.01	20230718	15850	-73.85	20221220	2215	87.13	20231101	0.25	N	241820	500	257 억		90390	N	N	0	N	00	N
58	20231219	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	10	2	0.24	1225562000	302506	33.49	4020	4155	3940	5350	2885	4120	4051.26	0.06	0	58821	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2128	-38.60	5.57	12	0.59	-107.00	742.00	5300	20221219	-22.08	1834	20230718	125.19	4725	-12.59	20230915	1834	125.19	20230718	17800	-76.80	20221219	2215	86.46	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
59	20231219	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	0	3	0.00	1174175530	290062	32.11	4020	4155	3940	5350	2885	4120	4048.02	0.06	0	59265	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2123	-38.50	5.55	12	0.56	-107.00	742.00	5300	20221219	-22.26	1834	20230718	124.65	4725	-12.80	20230915	1834	124.65	20230718	17800	-76.85	20221219	2215	86.00	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
60	20231219	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-30	5	-0.73	833453030	207235	22.94	4020	4110	3940	5350	2885	4120	4021.78	0.06	0	41776	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2108	-38.22	5.51	12	0.40	-107.00	742.00	5300	20221219	-22.83	1834	20230718	123.01	4725	-13.44	20230915	1834	123.01	20230718	17800	-77.02	20221219	2215	84.65	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
61	20231219	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-75	5	-1.82	705952465	175913	19.48	4020	4080	3940	5350	2885	4120	4013.08	0.06	0	26452	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2084	-37.80	5.45	12	0.34	-107.00	742.00	5300	20221219	-23.68	1834	20230718	120.56	4725	-14.39	20230915	1834	120.56	20230718	17800	-77.28	20221219	2215	82.62	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
62	20231219	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-50	5	-1.21	661073995	164811	18.25	4020	4080	3940	5350	2885	4120	4011.10	0.06	0	29510	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2097	-38.04	5.49	12	0.32	-107.00	742.00	5300	20221219	-23.21	1834	20230718	121.92	4725	-13.86	20230915	1834	121.92	20230718	17800	-77.13	20221219	2215	83.75	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
63	20231219	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-95	5	-2.31	584334720	145908	16.15	4020	4070	3940	5350	2885	4120	4004.82	0.06	0	19477	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2074	-37.62	5.42	12	0.28	-107.00	742.00	5300	20221219	-24.06	1834	20230718	119.47	4725	-14.81	20230915	1834	119.47	20230718	17800	-77.39	20221219	2215	81.72	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
64	20231219	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-110	5	-2.67	465076695	116082	12.85	4020	4070	3940	5350	2885	4120	4006.45	0.06	0	17832	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2066	-37.48	5.40	12	0.23	-107.00	742.00	5300	20221219	-24.34	1834	20230718	118.65	4725	-15.13	20230915	1834	118.65	20230718	17800	-77.47	20221219	2215	81.04	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
65	20231219	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-140	5	-3.40	201562540	50574	5.60	4020	4070	3940	5350	2885	4120	3985.50	0.06	0	5977	4520	4320	4185	3985	3850	4252	3917	258	1230	500	2710	5	1	51528708	2051	-37.20	5.36	12	0.10	-107.00	742.00	5300	20221219	-24.91	1834	20230718	117.01	4725	-15.77	20230915	1834	117.01	20230718	17800	-77.64	20221219	2215	79.68	20231101	0.24	N	241820	500	257 억		31041	N	N	0	N	00	N
66	20231218	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	130	2	3.26	3749411445	897954	289.67	4385	4385	4050	5180	2795	3990	4175.56	0.24	0	-91220	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2123	-38.50	5.55	12	1.74	-107.00	742.00	5300	20221219	-22.26	1834	20230718	124.65	4725	-12.80	20230915	1834	124.65	20230718	17800	-76.85	20221219	2215	86.00	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
67	20231218	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	125	2	3.13	3581677430	857284	276.55	4385	4385	4050	5180	2795	3990	4177.94	0.24	0	-87525	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2120	-38.46	5.55	12	1.66	-107.00	742.00	5300	20221219	-22.36	1834	20230718	124.37	4725	-12.91	20230915	1834	124.37	20230718	17800	-76.88	20221219	2215	85.78	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
68	20231218	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	75	2	1.88	3366278165	804769	259.61	4385	4385	4050	5180	2795	3990	4182.91	0.24	0	-74196	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2095	-37.99	5.48	12	1.56	-107.00	742.00	5300	20221219	-23.30	1834	20230718	121.65	4725	-13.97	20230915	1834	121.65	20230718	17800	-77.16	20221219	2215	83.52	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
69	20231218	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	145	2	3.63	3275189570	782510	252.43	4385	4385	4050	5180	2795	3990	4185.49	0.24	0	-66481	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2131	-38.64	5.57	12	1.52	-107.00	742.00	5300	20221219	-21.98	1834	20230718	125.46	4725	-12.49	20230915	1834	125.46	20230718	17800	-76.77	20221219	2215	86.68	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
70	20231218	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	145	2	3.63	3120726955	744942	240.31	4385	4385	4050	5180	2795	3990	4189.22	0.24	0	-61135	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2131	-38.64	5.57	12	1.45	-107.00	742.00	5300	20221219	-21.98	1834	20230718	125.46	4725	-12.49	20230915	1834	125.46	20230718	17800	-76.77	20221219	2215	86.68	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
71	20231218	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	140	2	3.51	2852398525	679999	219.36	4385	4385	4050	5180	2795	3990	4194.71	0.24	0	-69809	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2128	-38.60	5.57	12	1.32	-107.00	742.00	5300	20221219	-22.08	1834	20230718	125.19	4725	-12.59	20230915	1834	125.19	20230718	17800	-76.80	20221219	2215	86.46	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
72	20231218	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	110	2	2.76	2561829225	609277	196.54	4385	4385	4050	5180	2795	3990	4204.70	0.24	0	-74745	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2113	-38.32	5.53	12	1.18	-107.00	742.00	5300	20221219	-22.64	1834	20230718	123.56	4725	-13.23	20230915	1834	123.56	20230718	17800	-76.97	20221219	2215	85.10	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
73	20231218	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	200	2	5.01	1514928900	355535	114.69	4385	4385	4150	5180	2795	3990	4260.98	0.24	0	-65776	4103	4046	3963	3906	3823	4075	3935	258	1190	500	2630	5	1	51528708	2159	-39.16	5.65	12	0.69	-107.00	742.00	5300	20221219	-20.94	1834	20230718	128.46	4725	-11.32	20230915	1834	128.46	20230718	17800	-76.46	20221219	2215	89.16	20231101	0.23	N	241820	500	257 억		121653	N	N	0	N	00	N
74	20231215	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	45	2	1.14	1177325100	296972	140.28	3925	4020	3880	5120	2765	3945	3963.94	0.21	0	20815	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2056	-37.29	5.38	12	0.58	-107.00	742.00	5300	20221219	-24.72	1834	20230718	117.56	4725	-15.56	20230915	1834	117.56	20230718	17800	-77.58	20221219	2215	80.14	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
75	20231215	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	5	2	0.13	1002404825	252750	119.39	3925	4020	3880	5120	2765	3945	3965.99	0.21	0	17240	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2035	-36.92	5.32	12	0.49	-107.00	742.00	5300	20221219	-25.47	1834	20230718	115.38	4725	-16.40	20230915	1834	115.38	20230718	17800	-77.81	20221219	2215	78.33	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
76	20231215	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	40	2	1.01	900387125	226991	107.22	3925	4020	3880	5120	2765	3945	3966.62	0.21	0	24047	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2053	-37.24	5.37	12	0.44	-107.00	742.00	5300	20221219	-24.81	1834	20230718	117.28	4725	-15.66	20230915	1834	117.28	20230718	17800	-77.61	20221219	2215	79.91	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
77	20231215	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	45	2	1.14	736923360	185936	87.83	3925	4020	3880	5120	2765	3945	3963.32	0.21	0	16617	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2056	-37.29	5.38	12	0.36	-107.00	742.00	5300	20221219	-24.72	1834	20230718	117.56	4725	-15.56	20230915	1834	117.56	20230718	17800	-77.58	20221219	2215	80.14	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
78	20231215	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	25	2	0.63	568280925	143780	67.92	3925	4010	3880	5120	2765	3945	3952.43	0.21	0	-1425	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2046	-37.10	5.35	12	0.28	-107.00	742.00	5300	20221219	-25.09	1834	20230718	116.47	4725	-15.98	20230915	1834	116.47	20230718	17800	-77.70	20221219	2215	79.23	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
79	20231215	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	0	3	0.00	400470625	101287	47.85	3925	4010	3880	5120	2765	3945	3953.82	0.21	0	-3503	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2033	-36.87	5.32	12	0.20	-107.00	742.00	5300	20221219	-25.57	1834	20230718	115.10	4725	-16.51	20230915	1834	115.10	20230718	17800	-77.84	20221219	2215	78.10	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
80	20231215	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	30	2	0.76	340198840	86034	40.64	3925	4010	3880	5120	2765	3945	3954.24	0.21	0	-2616	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2048	-37.15	5.36	12	0.17	-107.00	742.00	5300	20221219	-25.00	1834	20230718	116.74	4725	-15.87	20230915	1834	116.74	20230718	17800	-77.67	20221219	2215	79.46	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
81	20231215	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-45	5	-1.14	67669245	17332	8.19	3925	3950	3880	5120	2765	3945	3904.28	0.21	0	3131	4058	4001	3933	3876	3808	4030	3905	258	1175	500	2600	5	1	51528708	2010	-36.45	5.26	12	0.03	-107.00	742.00	5300	20221219	-26.42	1834	20230718	112.65	4725	-17.46	20230915	1834	112.65	20230718	17800	-78.09	20221219	2215	76.07	20231101	0.25	N	241820	500	257 억		107952	N	N	0	N	00	N
82	20231214	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	25	2	0.64	820552075	210078	55.52	3925	3990	3865	5090	2745	3920	3905.93	0.19	0	10632	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	2033	-36.87	5.32	12	0.41	-107.00	742.00	5300	20221219	-25.57	1834	20230718	115.10	4725	-16.51	20230915	1834	115.10	20230718	17800	-77.84	20221219	2215	78.10	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
83	20231214	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-10	5	-0.26	655321010	167976	44.39	3925	3990	3865	5090	2745	3920	3901.28	0.19	0	3050	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	2015	-36.54	5.27	12	0.33	-107.00	742.00	5300	20221219	-26.23	1834	20230718	113.20	4725	-17.25	20230915	1834	113.20	20230718	17800	-78.03	20221219	2215	76.52	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
84	20231214	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-20	5	-0.51	528974635	135599	35.84	3925	3990	3865	5090	2745	3920	3901.02	0.19	0	-5074	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	2010	-36.45	5.26	12	0.26	-107.00	742.00	5300	20221219	-26.42	1834	20230718	112.65	4725	-17.46	20230915	1834	112.65	20230718	17800	-78.09	20221219	2215	76.07	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
85	20231214	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-50	5	-1.28	492650015	126298	33.38	3925	3990	3865	5090	2745	3920	3900.70	0.19	0	-2849	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	1994	-36.17	5.22	12	0.25	-107.00	742.00	5300	20221219	-26.98	1834	20230718	111.01	4725	-18.10	20230915	1834	111.01	20230718	17800	-78.26	20221219	2215	74.72	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
86	20231214	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-30	5	-0.77	415553865	106422	28.13	3925	3990	3865	5090	2745	3920	3904.77	0.19	0	-5141	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	2004	-36.36	5.24	12	0.21	-107.00	742.00	5300	20221219	-26.60	1834	20230718	112.10	4725	-17.67	20230915	1834	112.10	20230718	17800	-78.15	20221219	2215	75.62	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
87	20231214	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-40	5	-1.02	359819965	92076	24.33	3925	3990	3865	5090	2745	3920	3907.86	0.19	0	-3099	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	1999	-36.26	5.23	12	0.18	-107.00	742.00	5300	20221219	-26.79	1834	20230718	111.56	4725	-17.88	20230915	1834	111.56	20230718	17800	-78.20	20221219	2215	75.17	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
88	20231214	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	0	3	0.00	275223680	70422	18.61	3925	3990	3865	5090	2745	3920	3908.21	0.19	0	-286	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	2020	-36.64	5.28	12	0.14	-107.00	742.00	5300	20221219	-26.04	1834	20230718	113.74	4725	-17.04	20230915	1834	113.74	20230718	17800	-77.98	20221219	2215	76.98	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
89	20231214	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-15	5	-0.38	104133110	26577	7.02	3925	3990	3875	5090	2745	3920	3918.17	0.19	0	1186	4190	4055	3850	3715	3510	4122	3782	258	1170	500	2580	5	1	51528708	2012	-36.50	5.26	12	0.05	-107.00	742.00	5300	20221219	-26.32	1834	20230718	112.92	4725	-17.35	20230915	1834	112.92	20230718	17800	-78.06	20221219	2215	76.30	20231101	0.25	N	241820	500	257 억		97320	N	N	0	N	00	N
90	20231213	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	255	2	6.96	1444231090	374922	197.39	3665	3985	3645	4760	2570	3665	3851.96	0.14	0	25057	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	2020	-36.64	5.28	12	0.73	-107.00	742.00	5300	20221219	-26.04	1834	20230718	113.74	4725	-17.04	20230915	1834	113.74	20230718	17800	-77.98	20221219	2215	76.98	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
91	20231213	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	205	2	5.59	1334158130	346743	182.55	3665	3985	3645	4760	2570	3665	3847.69	0.14	0	21783	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	1994	-36.17	5.22	12	0.67	-107.00	742.00	5300	20221219	-26.98	1834	20230718	111.01	4725	-18.10	20230915	1834	111.01	20230718	17800	-78.26	20221219	2215	74.72	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
92	20231213	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	185	2	5.05	1236787895	321427	169.22	3665	3985	3645	4760	2570	3665	3847.80	0.14	0	15387	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	1984	-35.98	5.19	12	0.62	-107.00	742.00	5300	20221219	-27.36	1834	20230718	109.92	4725	-18.52	20230915	1834	109.92	20230718	17800	-78.37	20221219	2215	73.81	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
93	20231213	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	290	2	7.91	968247650	252229	132.79	3665	3985	3645	4760	2570	3665	3838.76	0.14	0	1661	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	2038	-36.96	5.33	12	0.49	-107.00	742.00	5300	20221219	-25.38	1834	20230718	115.65	4725	-16.30	20230915	1834	115.65	20230718	17800	-77.78	20221219	2215	78.56	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
94	20231213	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	205	2	5.59	601235835	158807	83.61	3665	3980	3645	4760	2570	3665	3785.95	0.14	0	-1826	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	1994	-36.17	5.22	12	0.31	-107.00	742.00	5300	20221219	-26.98	1834	20230718	111.01	4725	-18.10	20230915	1834	111.01	20230718	17800	-78.26	20221219	2215	74.72	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
95	20231213	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	80	2	2.18	266495645	72341	38.09	3665	3760	3645	4760	2570	3665	3683.88	0.14	0	1641	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	1930	-35.00	5.05	12	0.14	-107.00	742.00	5300	20221219	-29.34	1834	20230718	104.20	4725	-20.74	20230915	1834	104.20	20230718	17800	-78.96	20221219	2215	69.07	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
96	20231213	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	20	2	0.55	173421215	47252	24.88	3665	3750	3645	4760	2570	3665	3670.13	0.14	0	37	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	1899	-34.44	4.97	12	0.09	-107.00	742.00	5300	20221219	-30.47	1834	20230718	100.93	4725	-22.01	20230915	1834	100.93	20230718	17800	-79.30	20221219	2215	66.37	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
97	20231213	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	5	2	0.14	62062455	16886	8.89	3665	3750	3655	4760	2570	3665	3675.38	0.14	0	-574	3845	3755	3710	3620	3575	3732	3597	258	1095	500	2410	5	1	51528708	1891	-34.30	4.95	12	0.03	-107.00	742.00	5300	20221219	-30.75	1834	20230718	100.11	4725	-22.33	20230915	1834	100.11	20230718	17800	-79.38	20221219	2215	65.69	20231101	0.26	N	241820	500	257 억		72360	N	N	0	N	00	N
98	20231212	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	-40	5	-1.08	697153615	187325	59.77	3760	3800	3665	4815	2595	3705	3721.70	0.17	0	-13337	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1889	-34.25	4.94	12	0.36	-107.00	742.00	5300	20221219	-30.85	1834	20230718	99.84	4725	-22.43	20230915	1834	99.84	20230718	17800	-79.41	20221219	2215	65.46	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
99	20231212	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-15	5	-0.40	638071560	171246	54.64	3760	3800	3670	4815	2595	3705	3726.06	0.17	0	-12938	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1901	-34.49	4.97	12	0.33	-107.00	742.00	5300	20221219	-30.38	1834	20230718	101.20	4725	-21.90	20230915	1834	101.20	20230718	17800	-79.27	20221219	2215	66.59	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
100	20231212	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-20	5	-0.54	583557655	156457	49.92	3760	3800	3675	4815	2595	3705	3729.83	0.17	0	-12792	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1899	-34.44	4.97	12	0.30	-107.00	742.00	5300	20221219	-30.47	1834	20230718	100.93	4725	-22.01	20230915	1834	100.93	20230718	17800	-79.30	20221219	2215	66.37	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
101	20231212	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-10	5	-0.27	514711995	137827	43.98	3760	3800	3675	4815	2595	3705	3734.48	0.17	0	-17198	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1904	-34.53	4.98	12	0.27	-107.00	742.00	5300	20221219	-30.28	1834	20230718	101.47	4725	-21.80	20230915	1834	101.47	20230718	17800	-79.24	20221219	2215	66.82	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
102	20231212	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-15	5	-0.40	470615110	125893	40.17	3760	3800	3690	4815	2595	3705	3738.22	0.17	0	-15642	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1901	-34.49	4.97	12	0.24	-107.00	742.00	5300	20221219	-30.38	1834	20230718	101.20	4725	-21.90	20230915	1834	101.20	20230718	17800	-79.27	20221219	2215	66.59	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
103	20231212	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	30	2	0.81	375452190	100249	31.99	3760	3800	3700	4815	2595	3705	3745.21	0.17	0	-12349	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1925	-34.91	5.03	12	0.19	-107.00	742.00	5300	20221219	-29.53	1834	20230718	103.65	4725	-20.95	20230915	1834	103.65	20230718	17800	-79.02	20221219	2215	68.62	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
104	20231212	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	40	2	1.08	309066075	82491	26.32	3760	3800	3700	4815	2595	3705	3746.68	0.17	0	-12653	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1930	-35.00	5.05	12	0.16	-107.00	742.00	5300	20221219	-29.34	1834	20230718	104.20	4725	-20.74	20230915	1834	104.20	20230718	17800	-78.96	20221219	2215	69.07	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
105	20231212	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	95	2	2.56	82465435	21867	6.98	3760	3800	3720	4815	2595	3705	3771.29	0.17	0	-861	4031	3867	3786	3622	3541	3827	3582	258	1110	500	2440	5	1	51528708	1958	-35.51	5.12	12	0.04	-107.00	742.00	5300	20221219	-28.30	1834	20230718	107.20	4725	-19.58	20230915	1834	107.20	20230718	17800	-78.65	20221219	2215	71.56	20231101	0.27	N	241820	500	257 억		85222	N	N	0	N	00	N
106	20231211	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-300	5	-7.49	1192017400	309565	65.50	3945	3950	3705	5200	2805	4005	3853.79	0.20	14613	-6690	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	1909	-34.63	4.99	12	0.60	-107.00	742.00	5300	20221219	-30.09	1834	20230718	102.02	4725	-21.59	20230915	1834	102.02	20230718	17800	-79.19	20221219	2215	67.27	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
107	20231211	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-120	5	-3.00	738923765	190348	40.28	3945	3950	3820	5200	2805	4005	3881.96	0.20	14613	-11462	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	2002	-36.31	5.24	12	0.37	-107.00	742.00	5300	20221219	-26.70	1834	20230718	111.83	4725	-17.78	20230915	1834	111.83	20230718	17800	-78.17	20221219	2215	75.40	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
108	20231211	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-115	5	-2.87	667050925	171813	36.35	3945	3950	3820	5200	2805	4005	3882.42	0.20	14613	-7338	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	2004	-36.36	5.24	12	0.33	-107.00	742.00	5300	20221219	-26.60	1834	20230718	112.10	4725	-17.67	20230915	1834	112.10	20230718	17800	-78.15	20221219	2215	75.62	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
109	20231211	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-125	5	-3.12	626731130	161397	34.15	3945	3950	3820	5200	2805	4005	3883.16	0.20	14613	-4868	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	1999	-36.26	5.23	12	0.31	-107.00	742.00	5300	20221219	-26.79	1834	20230718	111.56	4725	-17.88	20230915	1834	111.56	20230718	17800	-78.20	20221219	2215	75.17	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
110	20231211	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-125	5	-3.12	546944930	140790	29.79	3945	3950	3820	5200	2805	4005	3884.83	0.20	14613	-704	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	1999	-36.26	5.23	12	0.27	-107.00	742.00	5300	20221219	-26.79	1834	20230718	111.56	4725	-17.88	20230915	1834	111.56	20230718	17800	-78.20	20221219	2215	75.17	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
111	20231211	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-85	5	-2.12	479657530	123573	26.15	3945	3950	3820	5200	2805	4005	3881.57	0.20	14613	-861	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	2020	-36.64	5.28	12	0.24	-107.00	742.00	5300	20221219	-26.04	1834	20230718	113.74	4725	-17.04	20230915	1834	113.74	20230718	17800	-77.98	20221219	2215	76.98	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
112	20231211	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-135	5	-3.37	325797940	84185	17.81	3945	3945	3820	5200	2805	4005	3870.02	0.20	14613	3680	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	1994	-36.17	5.22	12	0.16	-107.00	742.00	5300	20221219	-26.98	1834	20230718	111.01	4725	-18.10	20230915	1834	111.01	20230718	17800	-78.26	20221219	2215	74.72	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
113	20231211	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-150	5	-3.75	131412290	33927	7.18	3945	3945	3820	5200	2805	4005	3873.38	0.20	14613	-2942	4218	4111	3943	3836	3668	4165	3890	258	1195	500	2640	5	1	51528708	1986	-36.03	5.20	12	0.07	-107.00	742.00	5300	20221219	-27.26	1834	20230718	110.20	4725	-18.41	20230915	1834	110.20	20230718	17800	-78.34	20221219	2215	74.04	20231101	0.28	N	241820	500	257 억		105522	N	N	0	N	00	N
114	20231208	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	30	2	0.75	1825172755	470170	92.52	3925	4050	3775	5160	2785	3975	3881.81	0.20	0	-16726	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	2064	-37.43	5.40	12	0.91	-107.00	742.00	5300	20221219	-24.43	1834	20230718	118.38	4725	-15.24	20230915	1834	118.38	20230718	17800	-77.50	20221219	2215	80.81	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
115	20231208	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-25	5	-0.63	1722311600	444409	87.45	3925	4050	3775	5160	2785	3975	3875.51	0.20	0	-11142	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	2035	-36.92	5.32	12	0.86	-107.00	742.00	5300	20221219	-25.47	1834	20230718	115.38	4725	-16.40	20230915	1834	115.38	20230718	17800	-77.81	20221219	2215	78.33	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
116	20231208	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-35	5	-0.88	1471481480	381565	75.08	3925	3980	3775	5160	2785	3975	3856.44	0.20	0	-31210	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	2030	-36.82	5.31	12	0.74	-107.00	742.00	5300	20221219	-25.66	1834	20230718	114.83	4725	-16.61	20230915	1834	114.83	20230718	17800	-77.87	20221219	2215	77.88	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
117	20231208	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-135	5	-3.40	1246536715	323875	63.73	3925	3980	3775	5160	2785	3975	3848.82	0.20	0	-28264	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	1979	-35.89	5.18	12	0.63	-107.00	742.00	5300	20221219	-27.55	1834	20230718	109.38	4725	-18.73	20230915	1834	109.38	20230718	17800	-78.43	20221219	2215	73.36	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
118	20231208	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-120	5	-3.02	1167460770	303320	59.68	3925	3980	3775	5160	2785	3975	3848.94	0.20	0	-17104	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	1986	-36.03	5.20	12	0.59	-107.00	742.00	5300	20221219	-27.26	1834	20230718	110.20	4725	-18.41	20230915	1834	110.20	20230718	17800	-78.34	20221219	2215	74.04	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
119	20231208	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-100	5	-2.52	982557610	255813	50.34	3925	3960	3775	5160	2785	3975	3840.92	0.20	0	-5349	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	1997	-36.21	5.22	12	0.50	-107.00	742.00	5300	20221219	-26.89	1834	20230718	111.29	4725	-17.99	20230915	1834	111.29	20230718	17800	-78.23	20221219	2215	74.94	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
120	20231208	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-150	5	-3.77	630278575	163805	32.23	3925	3960	3805	5160	2785	3975	3847.74	0.20	0	966	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	1971	-35.75	5.15	12	0.32	-107.00	742.00	5300	20221219	-27.83	1834	20230718	108.56	4725	-19.05	20230915	1834	108.56	20230718	17800	-78.51	20221219	2215	72.69	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
121	20231208	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-115	5	-2.89	260111765	67213	13.23	3925	3960	3830	5160	2785	3975	3869.96	0.20	0	-4584	4238	4106	3978	3846	3718	4042	3782	258	1185	500	2620	5	1	51528708	1989	-36.07	5.20	12	0.13	-107.00	742.00	5300	20221219	-27.17	1834	20230718	110.47	4725	-18.31	20230915	1834	110.47	20230718	17800	-78.31	20221219	2215	74.27	20231101	0.31	N	241820	500	257 억		105522	N	N	0	N	00	N
122	20231207	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-90	5	-2.21	2003628095	505261	99.78	4065	4110	3850	5280	2850	4065	3965.49	0.37	0	-84087	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2048	-37.15	5.36	12	0.98	-107.00	742.00	5300	20221219	-25.00	1834	20230718	116.74	4725	-15.87	20230915	1834	116.74	20230718	17800	-77.67	20221219	2215	79.46	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
123	20231207	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-165	5	-4.06	1819472370	458279	90.50	4065	4110	3865	5280	2850	4065	3970.19	0.37	0	-74829	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2010	-36.45	5.26	12	0.89	-107.00	742.00	5300	20221219	-26.42	1834	20230718	112.65	4725	-17.46	20230915	1834	112.65	20230718	17800	-78.09	20221219	2215	76.07	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
124	20231207	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-90	5	-2.21	1445446465	362735	71.63	4065	4110	3935	5280	2850	4065	3984.81	0.37	0	-49114	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2048	-37.15	5.36	12	0.70	-107.00	742.00	5300	20221219	-25.00	1834	20230718	116.74	4725	-15.87	20230915	1834	116.74	20230718	17800	-77.67	20221219	2215	79.46	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
125	20231207	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-95	5	-2.34	1333662650	334634	66.08	4065	4110	3935	5280	2850	4065	3985.39	0.37	0	-40016	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2046	-37.10	5.35	12	0.65	-107.00	742.00	5300	20221219	-25.09	1834	20230718	116.47	4725	-15.98	20230915	1834	116.47	20230718	17800	-77.70	20221219	2215	79.23	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
126	20231207	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-125	5	-3.08	1257107240	315274	62.26	4065	4110	3935	5280	2850	4065	3987.30	0.37	0	-33339	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2030	-36.82	5.31	12	0.61	-107.00	742.00	5300	20221219	-25.66	1834	20230718	114.83	4725	-16.61	20230915	1834	114.83	20230718	17800	-77.87	20221219	2215	77.88	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
127	20231207	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-110	5	-2.71	999594385	250065	49.38	4065	4110	3950	5280	2850	4065	3997.28	0.37	0	-1221	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2038	-36.96	5.33	12	0.49	-107.00	742.00	5300	20221219	-25.38	1834	20230718	115.65	4725	-16.30	20230915	1834	115.65	20230718	17800	-77.78	20221219	2215	78.56	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
128	20231207	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-75	5	-1.85	720359270	179684	35.48	4065	4110	3975	5280	2850	4065	4008.97	0.37	0	11634	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2056	-37.29	5.38	12	0.35	-107.00	742.00	5300	20221219	-24.72	1834	20230718	117.56	4725	-15.56	20230915	1834	117.56	20230718	17800	-77.58	20221219	2215	80.14	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
129	20231207	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-35	5	-0.86	127163000	31527	6.23	4065	4110	4005	5280	2850	4065	4033.26	0.37	0	2233	4215	4140	4045	3970	3875	4177	4007	258	1215	500	2680	5	1	51528708	2077	-37.66	5.43	12	0.06	-107.00	742.00	5300	20221219	-23.96	1834	20230718	119.74	4725	-14.71	20230915	1834	119.74	20230718	17800	-77.36	20221219	2215	81.94	20231101	0.32	N	241820	500	257 억		189338	N	N	0	N	00	N
130	20231206	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	20	2	0.49	2023235235	501970	40.49	4050	4120	3950	5250	2835	4045	4030.53	0.37	0	-5655	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2095	-37.99	5.48	12	0.97	-107.00	742.00	5300	20221219	-23.30	1834	20230718	121.65	4725	-13.97	20230915	1834	121.65	20230718	17800	-77.16	20221219	2215	83.52	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
131	20231206	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	0	3	0.00	1925089540	477768	38.54	4050	4120	3950	5250	2835	4045	4029.34	0.37	0	-4128	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2084	-37.80	5.45	12	0.93	-107.00	742.00	5300	20221219	-23.68	1834	20230718	120.56	4725	-14.39	20230915	1834	120.56	20230718	17800	-77.28	20221219	2215	82.62	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
132	20231206	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-15	5	-0.37	1495312100	372138	30.02	4050	4120	3950	5250	2835	4045	4018.17	0.37	0	-31361	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2077	-37.66	5.43	12	0.72	-107.00	742.00	5300	20221219	-23.96	1834	20230718	119.74	4725	-14.71	20230915	1834	119.74	20230718	17800	-77.36	20221219	2215	81.94	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
133	20231206	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-45	5	-1.11	1331107615	331237	26.72	4050	4120	3950	5250	2835	4045	4018.60	0.37	0	-35943	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2061	-37.38	5.39	12	0.64	-107.00	742.00	5300	20221219	-24.53	1834	20230718	118.10	4725	-15.34	20230915	1834	118.10	20230718	17800	-77.53	20221219	2215	80.59	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
134	20231206	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-15	5	-0.37	1142969020	284161	22.92	4050	4120	3950	5250	2835	4045	4022.26	0.37	0	-32877	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2077	-37.66	5.43	12	0.55	-107.00	742.00	5300	20221219	-23.96	1834	20230718	119.74	4725	-14.71	20230915	1834	119.74	20230718	17800	-77.36	20221219	2215	81.94	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
135	20231206	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-5	5	-0.12	1027454370	255400	20.60	4050	4120	3950	5250	2835	4045	4022.92	0.37	0	-37043	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2082	-37.76	5.44	12	0.50	-107.00	742.00	5300	20221219	-23.77	1834	20230718	120.28	4725	-14.50	20230915	1834	120.28	20230718	17800	-77.30	20221219	2215	82.39	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
136	20231206	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-45	5	-1.11	881414300	218951	17.66	4050	4120	3950	5250	2835	4045	4025.62	0.37	0	-31583	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2061	-37.38	5.39	12	0.42	-107.00	742.00	5300	20221219	-24.53	1834	20230718	118.10	4725	-15.34	20230915	1834	118.10	20230718	17800	-77.53	20221219	2215	80.59	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
137	20231206	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-15	5	-0.37	351962005	86451	6.97	4050	4120	4020	5250	2835	4045	4071.23	0.37	0	-24934	4378	4211	4008	3841	3638	4295	3925	258	1205	500	2660	5	1	51528708	2077	-37.66	5.43	12	0.17	-107.00	742.00	5300	20221219	-23.96	1834	20230718	119.74	4725	-14.71	20230915	1834	119.74	20230718	17800	-77.36	20221219	2215	81.94	20231101	0.31	N	241820	500	257 억		192439	N	N	0	N	00	N
138	20231205	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	45	2	1.12	4949803965	1227147	87.01	3920	4175	3805	5200	2800	4000	4033.58	0.46	0	-42317	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2084	-37.80	5.45	12	2.38	-107.00	742.00	5300	20221219	-23.68	1834	20230718	120.56	4725	-14.39	20230915	1834	120.56	20230718	17800	-77.28	20221219	2215	82.62	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
139	20231205	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-40	5	-1.00	4691096930	1162865	82.45	3920	4175	3805	5200	2800	4000	4034.09	0.46	0	-39274	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2041	-37.01	5.34	12	2.26	-107.00	742.00	5300	20221219	-25.28	1834	20230718	115.92	4725	-16.19	20230915	1834	115.92	20230718	17800	-77.75	20221219	2215	78.78	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
140	20231205	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-20	5	-0.50	4248264540	1050489	74.49	3920	4175	3805	5200	2800	4000	4044.08	0.46	0	-21823	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2051	-37.20	5.36	12	2.04	-107.00	742.00	5300	20221219	-24.91	1834	20230718	117.01	4725	-15.77	20230915	1834	117.01	20230718	17800	-77.64	20221219	2215	79.68	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
141	20231205	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	0	3	0.00	3991471755	986159	69.93	3920	4175	3805	5200	2800	4000	4047.49	0.46	0	-22392	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2061	-37.38	5.39	12	1.91	-107.00	742.00	5300	20221219	-24.53	1834	20230718	118.10	4725	-15.34	20230915	1834	118.10	20230718	17800	-77.53	20221219	2215	80.59	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
142	20231205	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-30	5	-0.75	3853816695	951523	67.47	3920	4175	3805	5200	2800	4000	4050.16	0.46	0	-19589	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2046	-37.10	5.35	12	1.85	-107.00	742.00	5300	20221219	-25.09	1834	20230718	116.47	4725	-15.98	20230915	1834	116.47	20230718	17800	-77.70	20221219	2215	79.23	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
143	20231205	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	85	2	2.12	3348329240	825342	58.52	3920	4175	3805	5200	2800	4000	4056.90	0.46	0	1551	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2105	-38.18	5.51	12	1.60	-107.00	742.00	5300	20221219	-22.92	1834	20230718	122.74	4725	-13.54	20230915	1834	122.74	20230718	17800	-77.05	20221219	2215	84.42	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
144	20231205	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-30	5	-0.75	2912384275	717275	50.86	3920	4175	3805	5200	2800	4000	4060.35	0.46	0	-26546	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2046	-37.10	5.35	12	1.39	-107.00	742.00	5300	20221219	-25.09	1834	20230718	116.47	4725	-15.98	20230915	1834	116.47	20230718	17800	-77.70	20221219	2215	79.23	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
145	20231205	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-60	5	-1.50	266552660	68310	4.84	3920	3990	3805	5200	2800	4000	3902.08	0.46	0	-1702	4223	4111	3923	3811	3623	4167	3867	258	1200	500	2640	5	1	51528708	2030	-36.82	5.31	12	0.13	-107.00	742.00	5300	20221219	-25.66	1834	20230718	114.83	4725	-16.61	20230915	1834	114.83	20230718	17800	-77.87	20221219	2215	77.88	20231101	0.32	N	241820	500	257 억		237093	N	N	0	N	00	N
146	20231204	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	300	2	8.11	5489002370	1398431	105.30	3850	4035	3735	4810	2590	3700	3924.85	0.35	0	56825	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2061	-37.38	5.39	12	2.71	-107.00	742.00	5300	20221219	-24.53	1834	20230718	118.10	4725	-15.34	20230915	1834	118.10	20230718	17800	-77.53	20221219	2215	80.59	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
147	20231204	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	290	2	7.84	5197292195	1325426	99.80	3850	4035	3735	4810	2590	3700	3921.22	0.35	0	61118	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2056	-37.29	5.38	12	2.57	-107.00	742.00	5300	20221219	-24.72	1834	20230718	117.56	4725	-15.56	20230915	1834	117.56	20230718	17800	-77.58	20221219	2215	80.14	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
148	20231204	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	220	2	5.95	4809567040	1226930	92.38	3850	4035	3735	4810	2590	3700	3920.00	0.35	0	48475	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2020	-36.64	5.28	12	2.38	-107.00	742.00	5300	20221219	-26.04	1834	20230718	113.74	4725	-17.04	20230915	1834	113.74	20230718	17800	-77.98	20221219	2215	76.98	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
149	20231204	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	300	2	8.11	4357494310	1112722	83.78	3850	4035	3735	4810	2590	3700	3916.07	0.35	0	70857	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2061	-37.38	5.39	12	2.16	-107.00	742.00	5300	20221219	-24.53	1834	20230718	118.10	4725	-15.34	20230915	1834	118.10	20230718	17800	-77.53	20221219	2215	80.59	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
150	20231204	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	240	2	6.49	3635746630	931483	70.14	3850	4020	3735	4810	2590	3700	3903.18	0.35	0	70720	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2030	-36.82	5.31	12	1.81	-107.00	742.00	5300	20221219	-25.66	1834	20230718	114.83	4725	-16.61	20230915	1834	114.83	20230718	17800	-77.87	20221219	2215	77.88	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
151	20231204	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	205	2	5.54	2808987395	723195	54.45	3850	4000	3735	4810	2590	3700	3884.14	0.35	0	26538	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2012	-36.50	5.26	12	1.40	-107.00	742.00	5300	20221219	-26.32	1834	20230718	112.92	4725	-17.35	20230915	1834	112.92	20230718	17800	-78.06	20221219	2215	76.30	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
152	20231204	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	245	2	6.62	1930391850	499116	37.58	3850	4000	3735	4810	2590	3700	3867.62	0.35	0	4056	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	2033	-36.87	5.32	12	0.97	-107.00	742.00	5300	20221219	-25.57	1834	20230718	115.10	4725	-16.51	20230915	1834	115.10	20230718	17800	-77.84	20221219	2215	78.10	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
153	20231204	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	50	2	1.35	533569710	139401	10.50	3850	3895	3735	4810	2590	3700	3827.59	0.35	0	-27927	4050	3875	3710	3535	3370	3962	3622	258	1110	500	2440	5	1	51528708	1932	-35.05	5.05	12	0.27	-107.00	742.00	5300	20221219	-29.25	1834	20230718	104.47	4725	-20.63	20230915	1834	104.47	20230718	17800	-78.93	20221219	2215	69.30	20231101	0.26	N	241820	500	257 억		179365	N	N	0	N	00	N
154	20231201	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-70	5	-1.86	4806005295	1286680	13.41	3650	3885	3545	4900	2640	3770	3735.32	0.13	0	106661	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1907	-34.58	4.99	12	2.50	-107.00	742.00	5300	20221219	-30.19	1834	20230718	101.74	4725	-21.69	20230915	1834	101.74	20230718	17800	-79.21	20221219	2215	67.04	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
155	20231201	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	20	2	0.53	4483150385	1200101	12.51	3650	3885	3545	4900	2640	3770	3735.64	0.13	0	89276	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1953	-35.42	5.11	12	2.33	-107.00	742.00	5300	20221219	-28.49	1834	20230718	106.65	4725	-19.79	20230915	1834	106.65	20230718	17800	-78.71	20221219	2215	71.11	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
156	20231201	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	70	2	1.86	4186678735	1122231	11.69	3650	3885	3545	4900	2640	3770	3730.67	0.13	0	90340	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1979	-35.89	5.18	12	2.18	-107.00	742.00	5300	20221219	-27.55	1834	20230718	109.38	4725	-18.73	20230915	1834	109.38	20230718	17800	-78.43	20221219	2215	73.36	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
157	20231201	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	0	3	0.00	3768585025	1012443	10.55	3650	3885	3545	4900	2640	3770	3722.26	0.13	0	65132	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1943	-35.23	5.08	12	1.96	-107.00	742.00	5300	20221219	-28.87	1834	20230718	105.56	4725	-20.21	20230915	1834	105.56	20230718	17800	-78.82	20221219	2215	70.20	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
158	20231201	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	30	2	0.80	3483976805	937104	9.76	3650	3885	3545	4900	2640	3770	3717.81	0.13	0	48015	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1958	-35.51	5.12	12	1.82	-107.00	742.00	5300	20221219	-28.30	1834	20230718	107.20	4725	-19.58	20230915	1834	107.20	20230718	17800	-78.65	20221219	2215	71.56	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
159	20231201	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	5	2	0.13	2838819095	768868	8.01	3650	3865	3545	4900	2640	3770	3692.19	0.13	0	60970	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1945	-35.28	5.09	12	1.49	-107.00	742.00	5300	20221219	-28.77	1834	20230718	105.83	4725	-20.11	20230915	1834	105.83	20230718	17800	-78.79	20221219	2215	70.43	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
160	20231201	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-100	5	-2.65	1823190210	499807	5.21	3650	3825	3545	4900	2640	3770	3647.76	0.13	0	82069	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1891	-34.30	4.95	12	0.97	-107.00	742.00	5300	20221219	-30.75	1834	20230718	100.11	4725	-22.33	20230915	1834	100.11	20230718	17800	-79.38	20221219	2215	65.69	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N
161	20231201	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-205	5	-5.44	788152155	215283	2.24	3650	3825	3545	4900	2640	3770	3660.95	0.13	0	11180	4756	4262	3841	3347	2926	4510	3595	258	1130	500	2480	5	1	51528708	1837	-33.32	4.80	12	0.42	-107.00	742.00	5300	20221219	-32.74	1834	20230718	94.38	4725	-24.55	20230915	1834	94.38	20230718	17800	-79.97	20221219	2215	60.95	20231101	0.27	N	241820	500	257 억		69181	N	N	0	N	00	N