KissMeData/053950/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	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
3	20231229	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
4	20231229	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
5	20231229	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
6	20231229	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
7	20231229	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
8	20231229	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
9	20231229	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1091670881	663780	108.58	1623	1683	1590	2090	1127	1610	1643.68	4.17	63073	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.86	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1484687	N	N	0	N	00	N
10	20231228	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	72	2	4.47	1068538349	650025	106.33	1623	1683	1590	2090	1127	1610	1643.68	3.99	0	55476	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	599	-7.90	0.57	12	1.83	-213.00	2976.00	3505	20230103	-52.01	1135	20231026	48.19	3505	-52.01	20230103	1135	48.19	20231026	3505	-52.01	20230103	1135	48.19	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
11	20231228	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	51	2	3.17	885644764	540703	88.44	1623	1665	1590	2090	1127	1610	1637.95	3.99	0	63801	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	591	-7.80	0.56	12	1.52	-213.00	2976.00	3505	20230103	-52.61	1135	20231026	46.34	3505	-52.61	20230103	1135	46.34	20231026	3505	-52.61	20230103	1135	46.34	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
12	20231228	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	46	2	2.86	776176173	474688	77.65	1623	1665	1590	2090	1127	1610	1635.13	3.99	0	67379	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	589	-7.77	0.56	12	1.33	-213.00	2976.00	3505	20230103	-52.75	1135	20231026	45.90	3505	-52.75	20230103	1135	45.90	20231026	3505	-52.75	20230103	1135	45.90	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
13	20231228	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1648	38	2	2.36	526663679	323765	52.96	1623	1649	1590	2090	1127	1610	1626.69	3.99	0	68637	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	587	-7.74	0.55	12	0.91	-213.00	2976.00	3505	20230103	-52.98	1135	20231026	45.20	3505	-52.98	20230103	1135	45.20	20231026	3505	-52.98	20230103	1135	45.20	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
14	20231228	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1631	21	2	1.30	327999126	202487	33.12	1623	1639	1590	2090	1127	1610	1619.85	3.99	0	9719	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	581	-7.66	0.55	12	0.57	-213.00	2976.00	3505	20230103	-53.47	1135	20231026	43.70	3505	-53.47	20230103	1135	43.70	20231026	3505	-53.47	20230103	1135	43.70	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
15	20231228	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1629	19	2	1.18	271404840	167783	27.44	1623	1639	1590	2090	1127	1610	1617.59	3.99	0	-677	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	580	-7.65	0.55	12	0.47	-213.00	2976.00	3505	20230103	-53.52	1135	20231026	43.52	3505	-53.52	20230103	1135	43.52	20231026	3505	-53.52	20230103	1135	43.52	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
16	20231228	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1618	8	2	0.50	135847206	84541	13.83	1623	1623	1590	2090	1127	1610	1606.88	3.99	0	-7903	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	576	-7.60	0.54	12	0.24	-213.00	2976.00	3505	20230103	-53.84	1135	20231026	42.56	3505	-53.84	20230103	1135	42.56	20231026	3505	-53.84	20230103	1135	42.56	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
17	20231228	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1602	-8	5	-0.50	38718282	24012	3.93	1623	1623	1590	2090	1127	1610	1612.46	3.99	0	-11297	1661	1635	1611	1585	1561	1648	1598	178	480	500	990	1	1	35593402	570	-7.52	0.54	12	0.07	-213.00	2976.00	3505	20230103	-54.29	1135	20231026	41.15	3505	-54.29	20230103	1135	41.15	20231026	3505	-54.29	20230103	1135	41.15	20231026	1.44	N	053950	500	177 억		1421614	N	N	0	N	00	N
18	20231227	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	9	2	0.56	976267481	603604	89.83	1587	1637	1587	2080	1121	1601	1617.42	3.60	0	137893	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	573	-7.56	0.54	12	1.70	-213.00	2976.00	3505	20230103	-54.07	1135	20231026	41.85	3505	-54.07	20230103	1135	41.85	20231026	3505	-54.07	20230103	1135	41.85	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
19	20231227	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1619	18	2	1.12	882395701	545404	81.17	1587	1637	1587	2080	1121	1601	1617.88	3.60	0	121597	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	576	-7.60	0.54	12	1.53	-213.00	2976.00	3505	20230103	-53.81	1135	20231026	42.64	3505	-53.81	20230103	1135	42.64	20231026	3505	-53.81	20230103	1135	42.64	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
20	20231227	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	12	2	0.75	770231360	476055	70.85	1587	1637	1587	2080	1121	1601	1617.95	3.60	0	106275	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	574	-7.57	0.54	12	1.34	-213.00	2976.00	3505	20230103	-53.98	1135	20231026	42.11	3505	-53.98	20230103	1135	42.11	20231026	3505	-53.98	20230103	1135	42.11	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
21	20231227	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1618	17	2	1.06	707942534	437505	65.11	1587	1637	1587	2080	1121	1601	1618.14	3.60	0	123295	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	576	-7.60	0.54	12	1.23	-213.00	2976.00	3505	20230103	-53.84	1135	20231026	42.56	3505	-53.84	20230103	1135	42.56	20231026	3505	-53.84	20230103	1135	42.56	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
22	20231227	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1633	32	2	2.00	600862311	371457	55.28	1587	1637	1587	2080	1121	1601	1617.58	3.60	0	135641	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	581	-7.67	0.55	12	1.04	-213.00	2976.00	3505	20230103	-53.41	1135	20231026	43.88	3505	-53.41	20230103	1135	43.88	20231026	3505	-53.41	20230103	1135	43.88	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
23	20231227	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1620	19	2	1.19	429856286	266417	39.65	1587	1632	1587	2080	1121	1601	1613.47	3.60	0	111463	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	577	-7.61	0.54	12	0.75	-213.00	2976.00	3505	20230103	-53.78	1135	20231026	42.73	3505	-53.78	20230103	1135	42.73	20231026	3505	-53.78	20230103	1135	42.73	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
24	20231227	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	14	2	0.87	283581227	175641	26.14	1587	1632	1587	2080	1121	1601	1614.55	3.60	0	63833	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	575	-7.58	0.54	12	0.49	-213.00	2976.00	3505	20230103	-53.92	1135	20231026	42.29	3505	-53.92	20230103	1135	42.29	20231026	3505	-53.92	20230103	1135	42.29	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
25	20231227	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1607	6	2	0.37	34471291	21530	3.20	1587	1625	1587	2080	1121	1601	1601.08	3.60	0	7045	1713	1656	1613	1556	1513	1635	1535	178	479	500	990	1	1	35593402	572	-7.54	0.54	12	0.06	-213.00	2976.00	3505	20230103	-54.15	1135	20231026	41.59	3505	-54.15	20230103	1135	41.59	20231026	3505	-54.15	20230103	1135	41.59	20231026	1.44	N	053950	500	177 억		1282475	N	N	0	N	00	N
26	20231226	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	-30	5	-1.84	1076459254	666346	78.39	1623	1670	1570	2120	1142	1631	1615.47	3.51	0	34388	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	570	-7.52	0.54	12	1.87	-213.00	2976.00	3505	20230103	-54.32	1135	20231026	41.06	3505	-54.32	20230103	1135	41.06	20231026	3505	-54.32	20230103	1135	41.06	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
27	20231226	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1604	-27	5	-1.66	1030269003	637520	75.00	1623	1670	1570	2120	1142	1631	1616.06	3.51	0	28787	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	571	-7.53	0.54	12	1.79	-213.00	2976.00	3505	20230103	-54.24	1135	20231026	41.32	3505	-54.24	20230103	1135	41.32	20231026	3505	-54.24	20230103	1135	41.32	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
28	20231226	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1593	-38	5	-2.33	932038978	576027	67.77	1623	1670	1570	2120	1142	1631	1618.05	3.51	0	9761	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	567	-7.48	0.54	12	1.62	-213.00	2976.00	3505	20230103	-54.55	1135	20231026	40.35	3505	-54.55	20230103	1135	40.35	20231026	3505	-54.55	20230103	1135	40.35	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
29	20231226	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	-37	5	-2.27	880230260	543545	63.95	1623	1670	1570	2120	1142	1631	1619.42	3.51	0	2505	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	567	-7.48	0.54	12	1.53	-213.00	2976.00	3505	20230103	-54.52	1135	20231026	40.44	3505	-54.52	20230103	1135	40.44	20231026	3505	-54.52	20230103	1135	40.44	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
30	20231226	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1591	-40	5	-2.45	742195250	456726	53.73	1623	1670	1570	2120	1142	1631	1625.03	3.51	0	-29260	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	566	-7.47	0.53	12	1.28	-213.00	2976.00	3505	20230103	-54.61	1135	20231026	40.18	3505	-54.61	20230103	1135	40.18	20231026	3505	-54.61	20230103	1135	40.18	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
31	20231226	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	-16	5	-0.98	521698452	319167	37.55	1623	1670	1615	2120	1142	1631	1634.56	3.51	0	-55322	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	575	-7.58	0.54	12	0.90	-213.00	2976.00	3505	20230103	-53.92	1135	20231026	42.29	3505	-53.92	20230103	1135	42.29	20231026	3505	-53.92	20230103	1135	42.29	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
32	20231226	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1632	1	2	0.06	401648535	245219	28.85	1623	1670	1622	2120	1142	1631	1637.92	3.51	0	-39631	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	581	-7.66	0.55	12	0.69	-213.00	2976.00	3505	20230103	-53.44	1135	20231026	43.79	3505	-53.44	20230103	1135	43.79	20231026	3505	-53.44	20230103	1135	43.79	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
33	20231226	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1622	-9	5	-0.55	38963658	23917	2.81	1623	1647	1622	2120	1142	1631	1629.12	3.51	0	2960	1707	1668	1649	1610	1591	1659	1601	178	489	500	1010	1	1	35593402	577	-7.62	0.55	12	0.07	-213.00	2976.00	3505	20230103	-53.72	1135	20231026	42.91	3505	-53.72	20230103	1135	42.91	20231026	3505	-53.72	20230103	1135	42.91	20231026	1.41	N	053950	500	177 억		1248087	N	N	0	N	00	N
34	20231222	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1631	-23	5	-1.39	1370276013	832879	77.77	1660	1688	1630	2150	1158	1654	1645.25	3.58	0	-26734	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	581	-7.66	0.55	12	2.34	-213.00	2976.00	3505	20230103	-53.47	1135	20231026	43.70	3505	-53.47	20230103	1135	43.70	20231026	3505	-53.47	20230103	1135	43.70	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
35	20231222	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1632	-22	5	-1.33	1278715723	776756	72.53	1660	1688	1630	2150	1158	1654	1646.23	3.58	0	-26222	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	581	-7.66	0.55	12	2.18	-213.00	2976.00	3505	20230103	-53.44	1135	20231026	43.79	3505	-53.44	20230103	1135	43.79	20231026	3505	-53.44	20230103	1135	43.79	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
36	20231222	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1637	-17	5	-1.03	1135305233	688988	64.34	1660	1688	1630	2150	1158	1654	1647.79	3.58	0	-11978	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	583	-7.69	0.55	12	1.94	-213.00	2976.00	3505	20230103	-53.30	1135	20231026	44.23	3505	-53.30	20230103	1135	44.23	20231026	3505	-53.30	20230103	1135	44.23	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
37	20231222	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1639	-15	5	-0.91	968065384	586545	54.77	1660	1688	1631	2150	1158	1654	1650.45	3.58	0	3121	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	583	-7.69	0.55	12	1.65	-213.00	2976.00	3505	20230103	-53.24	1135	20231026	44.41	3505	-53.24	20230103	1135	44.41	20231026	3505	-53.24	20230103	1135	44.41	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
38	20231222	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1640	-14	5	-0.85	921299714	558051	52.11	1660	1688	1631	2150	1158	1654	1650.92	3.58	0	5294	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	584	-7.70	0.55	12	1.57	-213.00	2976.00	3505	20230103	-53.21	1135	20231026	44.49	3505	-53.21	20230103	1135	44.49	20231026	3505	-53.21	20230103	1135	44.49	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
39	20231222	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1634	-20	5	-1.21	788347791	476773	44.52	1660	1688	1631	2150	1158	1654	1653.51	3.58	0	-851	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	582	-7.67	0.55	12	1.34	-213.00	2976.00	3505	20230103	-53.38	1135	20231026	43.96	3505	-53.38	20230103	1135	43.96	20231026	3505	-53.38	20230103	1135	43.96	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
40	20231222	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1671	17	2	1.03	512033483	308643	28.82	1660	1688	1632	2150	1158	1654	1658.98	3.58	0	9400	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	595	-7.85	0.56	12	0.87	-213.00	2976.00	3505	20230103	-52.33	1135	20231026	47.22	3505	-52.33	20230103	1135	47.22	20231026	3505	-52.33	20230103	1135	47.22	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
41	20231222	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1638	-16	5	-0.97	137999696	83484	7.80	1660	1676	1638	2150	1158	1654	1653.01	3.58	0	-12285	1742	1698	1666	1622	1590	1682	1606	178	496	500	1020	1	1	35593402	583	-7.69	0.55	12	0.23	-213.00	2976.00	3505	20230103	-53.27	1135	20231026	44.32	3505	-53.27	20230103	1135	44.32	20231026	3505	-53.27	20230103	1135	44.32	20231026	1.41	N	053950	500	177 억		1274821	N	N	0	N	00	N
42	20231221	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1654	-62	5	-3.61	1752357700	1052777	82.50	1710	1710	1634	2230	1202	1716	1664.53	3.20	0	136206	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	589	-7.77	0.56	12	2.96	-213.00	2976.00	3505	20230103	-52.81	1135	20231026	45.73	3505	-52.81	20230103	1135	45.73	20231026	3505	-52.81	20230103	1135	45.73	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
43	20231221	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1650	-66	5	-3.85	1679660240	1008812	79.06	1710	1710	1634	2230	1202	1716	1664.99	3.20	0	137489	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	587	-7.75	0.55	12	2.83	-213.00	2976.00	3505	20230103	-52.92	1135	20231026	45.37	3505	-52.92	20230103	1135	45.37	20231026	3505	-52.92	20230103	1135	45.37	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
44	20231221	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1656	-60	5	-3.50	1495454691	897312	70.32	1710	1710	1634	2230	1202	1716	1666.59	3.20	0	173945	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	589	-7.77	0.56	12	2.52	-213.00	2976.00	3505	20230103	-52.75	1135	20231026	45.90	3505	-52.75	20230103	1135	45.90	20231026	3505	-52.75	20230103	1135	45.90	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
45	20231221	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1653	-63	5	-3.67	1450045485	869882	68.17	1710	1710	1634	2230	1202	1716	1666.95	3.20	0	177001	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	588	-7.76	0.56	12	2.44	-213.00	2976.00	3505	20230103	-52.84	1135	20231026	45.64	3505	-52.84	20230103	1135	45.64	20231026	3505	-52.84	20230103	1135	45.64	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
46	20231221	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1651	-65	5	-3.79	1339029973	803105	62.94	1710	1710	1634	2230	1202	1716	1667.32	3.20	0	218826	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	588	-7.75	0.55	12	2.26	-213.00	2976.00	3505	20230103	-52.90	1135	20231026	45.46	3505	-52.90	20230103	1135	45.46	20231026	3505	-52.90	20230103	1135	45.46	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
47	20231221	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1640	-76	5	-4.43	990657007	591940	46.39	1710	1710	1640	2230	1202	1716	1673.58	3.20	0	109641	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	584	-7.70	0.55	12	1.66	-213.00	2976.00	3505	20230103	-53.21	1135	20231026	44.49	3505	-53.21	20230103	1135	44.49	20231026	3505	-53.21	20230103	1135	44.49	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
48	20231221	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1685	-31	5	-1.81	544538752	323801	25.37	1710	1710	1661	2230	1202	1716	1681.71	3.20	0	103559	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	600	-7.91	0.57	12	0.91	-213.00	2976.00	3505	20230103	-51.93	1135	20231026	48.46	3505	-51.93	20230103	1135	48.46	20231026	3505	-51.93	20230103	1135	48.46	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
49	20231221	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1680	-36	5	-2.10	89542301	53216	4.17	1710	1710	1661	2230	1202	1716	1682.62	3.20	0	3854	1844	1779	1747	1682	1650	1764	1667	178	514	500	1060	1	1	35593402	598	-7.89	0.56	12	0.15	-213.00	2976.00	3505	20230103	-52.07	1135	20231026	48.02	3505	-52.07	20230103	1135	48.02	20231026	3505	-52.07	20230103	1135	48.02	20231026	1.39	N	053950	500	177 억		1140186	N	N	0	N	00	N
50	20231220	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1716	-30	5	-1.72	2209122996	1253232	87.38	1740	1812	1715	2265	1223	1746	1762.85	3.40	0	-67982	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	611	-8.06	0.58	12	3.52	-213.00	2976.00	3505	20230103	-51.04	1135	20231026	51.19	3505	-51.04	20230103	1135	51.19	20231026	3505	-51.04	20230103	1135	51.19	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
51	20231220	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1724	-22	5	-1.26	2024735096	1145941	79.90	1740	1812	1724	2265	1223	1746	1766.88	3.40	0	-90264	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	614	-8.09	0.58	12	3.22	-213.00	2976.00	3505	20230103	-50.81	1135	20231026	51.89	3505	-50.81	20230103	1135	51.89	20231026	3505	-50.81	20230103	1135	51.89	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
52	20231220	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1744	-2	5	-0.11	1780373029	1004858	70.06	1740	1812	1735	2265	1223	1746	1771.77	3.40	0	-52115	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	621	-8.19	0.59	12	2.82	-213.00	2976.00	3505	20230103	-50.24	1135	20231026	53.66	3505	-50.24	20230103	1135	53.66	20231026	3505	-50.24	20230103	1135	53.66	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
53	20231220	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1749	3	2	0.17	1592457612	896855	62.53	1740	1812	1735	2265	1223	1746	1775.60	3.40	0	-57371	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	623	-8.21	0.59	12	2.52	-213.00	2976.00	3505	20230103	-50.10	1135	20231026	54.10	3505	-50.10	20230103	1135	54.10	20231026	3505	-50.10	20230103	1135	54.10	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
54	20231220	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1755	9	2	0.52	1434961983	806927	56.26	1740	1812	1735	2265	1223	1746	1778.30	3.40	0	-35904	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	625	-8.24	0.59	12	2.27	-213.00	2976.00	3505	20230103	-49.93	1135	20231026	54.63	3505	-49.93	20230103	1135	54.63	20231026	3505	-49.93	20230103	1135	54.63	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
55	20231220	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1777	31	2	1.78	1195973901	671678	46.83	1740	1812	1735	2265	1223	1746	1780.58	3.40	0	7859	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	632	-8.34	0.60	12	1.89	-213.00	2976.00	3505	20230103	-49.30	1135	20231026	56.56	3505	-49.30	20230103	1135	56.56	20231026	3505	-49.30	20230103	1135	56.56	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
56	20231220	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	41	2	2.35	826763330	465404	32.45	1740	1812	1735	2265	1223	1746	1776.44	3.40	0	5495	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	636	-8.39	0.60	12	1.31	-213.00	2976.00	3505	20230103	-49.02	1135	20231026	57.44	3505	-49.02	20230103	1135	57.44	20231026	3505	-49.02	20230103	1135	57.44	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
57	20231220	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1764	18	2	1.03	135058954	77214	5.38	1740	1774	1735	2265	1223	1746	1749.15	3.40	0	9198	1820	1782	1739	1701	1658	1802	1721	178	519	500	1080	1	1	35593402	628	-8.28	0.59	12	0.22	-213.00	2976.00	3505	20230103	-49.67	1135	20231026	55.42	3505	-49.67	20230103	1135	55.42	20231026	3505	-49.67	20230103	1135	55.42	20231026	1.45	N	053950	500	177 억		1209126	N	N	0	N	00	N
58	20231219	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1746	18	2	1.04	2428172790	1399751	113.52	1712	1777	1696	2245	1210	1728	1734.67	3.67	0	-96001	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	621	-8.20	0.59	12	3.93	-213.00	2976.00	3505	20230103	-50.19	1135	20231026	53.83	3505	-50.19	20230103	1135	53.83	20231026	3505	-50.19	20230103	1135	53.83	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
59	20231219	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1750	22	2	1.27	2290626136	1321091	107.14	1712	1777	1696	2245	1210	1728	1733.89	3.67	0	-94261	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	623	-8.22	0.59	12	3.71	-213.00	2976.00	3505	20230103	-50.07	1135	20231026	54.19	3505	-50.07	20230103	1135	54.19	20231026	3505	-50.07	20230103	1135	54.19	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
60	20231219	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1725	-3	5	-0.17	1375229409	799278	64.82	1712	1739	1696	2245	1210	1728	1720.59	3.67	0	-23251	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	614	-8.10	0.58	12	2.25	-213.00	2976.00	3505	20230103	-50.78	1135	20231026	51.98	3505	-50.78	20230103	1135	51.98	20231026	3505	-50.78	20230103	1135	51.98	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
61	20231219	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1719	-9	5	-0.52	1226848384	713078	57.83	1712	1739	1696	2245	1210	1728	1720.50	3.67	0	-32358	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	612	-8.07	0.58	12	2.00	-213.00	2976.00	3505	20230103	-50.96	1135	20231026	51.45	3505	-50.96	20230103	1135	51.45	20231026	3505	-50.96	20230103	1135	51.45	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
62	20231219	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1733	5	2	0.29	1076233813	625426	50.72	1712	1739	1696	2245	1210	1728	1720.80	3.67	0	16273	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	617	-8.14	0.58	12	1.76	-213.00	2976.00	3505	20230103	-50.56	1135	20231026	52.69	3505	-50.56	20230103	1135	52.69	20231026	3505	-50.56	20230103	1135	52.69	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
63	20231219	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1732	4	2	0.23	978038380	568679	46.12	1712	1739	1696	2245	1210	1728	1719.84	3.67	0	2890	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	616	-8.13	0.58	12	1.60	-213.00	2976.00	3505	20230103	-50.58	1135	20231026	52.60	3505	-50.58	20230103	1135	52.60	20231026	3505	-50.58	20230103	1135	52.60	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
64	20231219	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1734	6	2	0.35	816599971	475414	38.56	1712	1739	1696	2245	1210	1728	1717.66	3.67	0	5301	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	617	-8.14	0.58	12	1.34	-213.00	2976.00	3505	20230103	-50.53	1135	20231026	52.78	3505	-50.53	20230103	1135	52.78	20231026	3505	-50.53	20230103	1135	52.78	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
65	20231219	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1720	-8	5	-0.46	90507006	52778	4.28	1712	1724	1711	2245	1210	1728	1714.85	3.67	0	-1783	1801	1764	1742	1705	1683	1753	1694	178	517	500	1070	1	1	35593402	612	-8.08	0.58	12	0.15	-213.00	2976.00	3505	20230103	-50.93	1135	20231026	51.54	3505	-50.93	20230103	1135	51.54	20231026	3505	-50.93	20230103	1135	51.54	20231026	1.50	N	053950	500	177 억		1307342	N	N	0	N	00	N
66	20231218	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1728	-51	5	-2.87	2103851778	1212553	72.15	1761	1779	1720	2310	1246	1779	1734.76	3.67	0	221	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	615	-8.11	0.58	12	3.41	-213.00	2976.00	3505	20230103	-50.70	1135	20231026	52.25	3505	-50.70	20230103	1135	52.25	20231026	3505	-50.70	20230103	1135	52.25	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
67	20231218	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	-57	5	-3.20	1929051637	1111294	66.12	1761	1779	1720	2310	1246	1779	1735.50	3.67	0	-13436	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	613	-8.08	0.58	12	3.12	-213.00	2976.00	3505	20230103	-50.87	1135	20231026	51.72	3505	-50.87	20230103	1135	51.72	20231026	3505	-50.87	20230103	1135	51.72	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
68	20231218	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1725	-54	5	-3.04	1780698667	1025411	61.01	1761	1779	1720	2310	1246	1779	1736.19	3.67	0	-29430	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	614	-8.10	0.58	12	2.88	-213.00	2976.00	3505	20230103	-50.78	1135	20231026	51.98	3505	-50.78	20230103	1135	51.98	20231026	3505	-50.78	20230103	1135	51.98	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
69	20231218	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1721	-58	5	-3.26	1555167971	894677	53.23	1761	1779	1720	2310	1246	1779	1737.82	3.67	0	-69434	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	613	-8.08	0.58	12	2.51	-213.00	2976.00	3505	20230103	-50.90	1135	20231026	51.63	3505	-50.90	20230103	1135	51.63	20231026	3505	-50.90	20230103	1135	51.63	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
70	20231218	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1727	-52	5	-2.92	1387483588	797393	47.45	1761	1779	1723	2310	1246	1779	1739.57	3.67	0	-40671	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	615	-8.11	0.58	12	2.24	-213.00	2976.00	3505	20230103	-50.73	1135	20231026	52.16	3505	-50.73	20230103	1135	52.16	20231026	3505	-50.73	20230103	1135	52.16	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
71	20231218	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1737	-42	5	-2.36	1193295770	685015	40.76	1761	1779	1723	2310	1246	1779	1741.50	3.67	0	7391	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	618	-8.15	0.58	12	1.92	-213.00	2976.00	3505	20230103	-50.44	1135	20231026	53.04	3505	-50.44	20230103	1135	53.04	20231026	3505	-50.44	20230103	1135	53.04	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
72	20231218	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1737	-42	5	-2.36	827638720	473828	28.19	1761	1779	1726	2310	1246	1779	1746.07	3.67	0	26966	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	618	-8.15	0.58	12	1.33	-213.00	2976.00	3505	20230103	-50.44	1135	20231026	53.04	3505	-50.44	20230103	1135	53.04	20231026	3505	-50.44	20230103	1135	53.04	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
73	20231218	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1745	-34	5	-1.91	310272276	176977	10.53	1761	1779	1726	2310	1246	1779	1751.77	3.67	0	-10826	1844	1811	1761	1728	1678	1786	1703	178	531	500	1100	1	1	35593402	621	-8.19	0.59	12	0.50	-213.00	2976.00	3505	20230103	-50.21	1135	20231026	53.74	3505	-50.21	20230103	1135	53.74	20231026	3505	-50.21	20230103	1135	53.74	20231026	1.37	N	053950	500	177 억		1305006	N	N	0	N	00	N
74	20231215	160521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1779	-14	5	-0.78	2845469856	1632144	81.83	1792	1794	1711	2330	1256	1793	1743.26	3.14	0	188970	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	633	-8.35	0.60	12	4.59	-213.00	2976.00	3505	20230103	-49.24	1135	20231026	56.74	3505	-49.24	20230103	1135	56.74	20231026	3505	-49.24	20230103	1135	56.74	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
75	20231215	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	-30	5	-1.67	2610649180	1499426	75.17	1792	1794	1711	2330	1256	1793	1741.10	3.14	0	205232	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	628	-8.28	0.59	12	4.21	-213.00	2976.00	3505	20230103	-49.70	1135	20231026	55.33	3505	-49.70	20230103	1135	55.33	20231026	3505	-49.70	20230103	1135	55.33	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
76	20231215	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1737	-56	5	-3.12	2204391123	1267410	63.54	1792	1794	1711	2330	1256	1793	1739.28	3.14	0	113464	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	618	-8.15	0.58	12	3.56	-213.00	2976.00	3505	20230103	-50.44	1135	20231026	53.04	3505	-50.44	20230103	1135	53.04	20231026	3505	-50.44	20230103	1135	53.04	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
77	20231215	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1739	-54	5	-3.01	2017091127	1159330	58.12	1792	1794	1711	2330	1256	1793	1739.87	3.14	0	110944	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	619	-8.16	0.58	12	3.26	-213.00	2976.00	3505	20230103	-50.39	1135	20231026	53.22	3505	-50.39	20230103	1135	53.22	20231026	3505	-50.39	20230103	1135	53.22	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
78	20231215	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	-63	5	-3.51	1828133421	1050463	52.66	1792	1794	1711	2330	1256	1793	1740.31	3.14	0	88115	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	616	-8.12	0.58	12	2.95	-213.00	2976.00	3505	20230103	-50.64	1135	20231026	52.42	3505	-50.64	20230103	1135	52.42	20231026	3505	-50.64	20230103	1135	52.42	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
79	20231215	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1746	-47	5	-2.62	1540671597	884948	44.37	1792	1794	1711	2330	1256	1793	1740.97	3.14	0	68207	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	621	-8.20	0.59	12	2.49	-213.00	2976.00	3505	20230103	-50.19	1135	20231026	53.83	3505	-50.19	20230103	1135	53.83	20231026	3505	-50.19	20230103	1135	53.83	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
80	20231215	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1742	-51	5	-2.84	1149436940	661619	33.17	1792	1794	1711	2330	1256	1793	1737.30	3.14	0	83461	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	620	-8.18	0.59	12	1.86	-213.00	2976.00	3505	20230103	-50.30	1135	20231026	53.48	3505	-50.30	20230103	1135	53.48	20231026	3505	-50.30	20230103	1135	53.48	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
81	20231215	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	-63	5	-3.51	233554400	132021	6.62	1792	1794	1722	2330	1256	1793	1769.05	3.14	0	-27956	1882	1837	1804	1759	1726	1821	1743	178	537	500	1110	1	1	35593402	616	-8.12	0.58	12	0.37	-213.00	2976.00	3505	20230103	-50.64	1135	20231026	52.42	3505	-50.64	20230103	1135	52.42	20231026	3505	-50.64	20230103	1135	52.42	20231026	1.74	N	053950	500	177 억		1117186	N	N	0	N	00	N
82	20231214	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1793	-36	5	-1.97	3529447686	1962849	66.17	1798	1849	1771	2375	1281	1829	1798.06	2.92	0	75067	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	638	-8.42	0.60	12	5.51	-213.00	2976.00	3505	20230103	-48.84	1135	20231026	57.97	3505	-48.84	20230103	1135	57.97	20231026	3505	-48.84	20230103	1135	57.97	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
83	20231214	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-46	5	-2.52	3349115391	1862142	62.78	1798	1849	1771	2375	1281	1829	1798.46	2.92	0	77732	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	635	-8.37	0.60	12	5.23	-213.00	2976.00	3505	20230103	-49.13	1135	20231026	57.09	3505	-49.13	20230103	1135	57.09	20231026	3505	-49.13	20230103	1135	57.09	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
84	20231214	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1784	-45	5	-2.46	3128781338	1738839	58.62	1798	1849	1771	2375	1281	1829	1799.28	2.92	0	93729	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	635	-8.38	0.60	12	4.89	-213.00	2976.00	3505	20230103	-49.10	1135	20231026	57.18	3505	-49.10	20230103	1135	57.18	20231026	3505	-49.10	20230103	1135	57.18	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
85	20231214	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1819	-10	5	-0.55	2740975215	1523941	51.38	1798	1849	1771	2375	1281	1829	1798.52	2.92	0	156630	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	647	-8.54	0.61	12	4.28	-213.00	2976.00	3505	20230103	-48.10	1135	20231026	60.26	3505	-48.10	20230103	1135	60.26	20231026	3505	-48.10	20230103	1135	60.26	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
86	20231214	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	-51	5	-2.79	2340326269	1301563	43.88	1798	1849	1771	2375	1281	1829	1797.99	2.92	0	149405	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	633	-8.35	0.60	12	3.66	-213.00	2976.00	3505	20230103	-49.27	1135	20231026	56.65	3505	-49.27	20230103	1135	56.65	20231026	3505	-49.27	20230103	1135	56.65	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
87	20231214	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-44	5	-2.41	1988415812	1103857	37.21	1798	1849	1771	2375	1281	1829	1801.22	2.92	0	193838	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	635	-8.38	0.60	12	3.10	-213.00	2976.00	3505	20230103	-49.07	1135	20231026	57.27	3505	-49.07	20230103	1135	57.27	20231026	3505	-49.07	20230103	1135	57.27	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
88	20231214	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-49	5	-2.68	1447848156	800655	26.99	1798	1849	1771	2375	1281	1829	1808.22	2.92	0	118147	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	634	-8.36	0.60	12	2.25	-213.00	2976.00	3505	20230103	-49.22	1135	20231026	56.83	3505	-49.22	20230103	1135	56.83	20231026	3505	-49.22	20230103	1135	56.83	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
89	20231214	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1828	-1	5	-0.05	445530783	244803	8.25	1798	1849	1771	2375	1281	1829	1819.79	2.92	0	29141	1971	1899	1864	1792	1757	1882	1775	178	546	500	1130	1	1	35593402	651	-8.58	0.61	12	0.69	-213.00	2976.00	3505	20230103	-47.85	1135	20231026	61.06	3505	-47.85	20230103	1135	61.06	20231026	3505	-47.85	20230103	1135	61.06	20231026	1.82	N	053950	500	177 억		1040740	N	N	0	N	00	N
90	20231213	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	-161	5	-8.09	5321432725	2867310	72.25	1904	1936	1829	2585	1393	1990	1856.03	2.24	0	244528	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	651	-8.59	0.61	12	8.06	-213.00	2976.00	3505	20230103	-47.82	1135	20231026	61.15	3505	-47.82	20230103	1135	61.15	20231026	3505	-47.82	20230103	1135	61.15	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
91	20231213	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1832	-158	5	-7.94	4963966539	2672029	67.33	1904	1936	1832	2585	1393	1990	1857.71	2.24	0	214171	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	652	-8.60	0.62	12	7.51	-213.00	2976.00	3505	20230103	-47.73	1135	20231026	61.41	3505	-47.73	20230103	1135	61.41	20231026	3505	-47.73	20230103	1135	61.41	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
92	20231213	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1849	-141	5	-7.09	4518303187	2430285	61.24	1904	1936	1838	2585	1393	1990	1859.12	2.24	0	155621	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	658	-8.68	0.62	12	6.83	-213.00	2976.00	3505	20230103	-47.25	1135	20231026	62.91	3505	-47.25	20230103	1135	62.91	20231026	3505	-47.25	20230103	1135	62.91	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
93	20231213	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1853	-137	5	-6.88	3957904807	2126532	53.59	1904	1936	1840	2585	1393	1990	1861.15	2.24	0	90060	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	660	-8.70	0.62	12	5.97	-213.00	2976.00	3505	20230103	-47.13	1135	20231026	63.26	3505	-47.13	20230103	1135	63.26	20231026	3505	-47.13	20230103	1135	63.26	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
94	20231213	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1856	-134	5	-6.73	3640649778	1955266	49.27	1904	1936	1840	2585	1393	1990	1861.92	2.24	0	60097	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	661	-8.71	0.62	12	5.49	-213.00	2976.00	3505	20230103	-47.05	1135	20231026	63.52	3505	-47.05	20230103	1135	63.52	20231026	3505	-47.05	20230103	1135	63.52	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
95	20231213	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1866	-124	5	-6.23	3300174589	1771757	44.65	1904	1936	1840	2585	1393	1990	1862.60	2.24	0	65677	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	664	-8.76	0.63	12	4.98	-213.00	2976.00	3505	20230103	-46.76	1135	20231026	64.41	3505	-46.76	20230103	1135	64.41	20231026	3505	-46.76	20230103	1135	64.41	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
96	20231213	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	-128	5	-6.43	2847971881	1528188	38.51	1904	1936	1840	2585	1393	1990	1863.56	2.24	0	33937	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	663	-8.74	0.63	12	4.29	-213.00	2976.00	3505	20230103	-46.88	1135	20231026	64.05	3505	-46.88	20230103	1135	64.05	20231026	3505	-46.88	20230103	1135	64.05	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
97	20231213	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	-122	5	-6.13	711293467	377070	9.50	1904	1936	1866	2585	1393	1990	1886.16	2.24	0	-26376	2124	2056	1977	1909	1830	2091	1944	178	595	500	1230	1	1	35593402	665	-8.77	0.63	12	1.06	-213.00	2976.00	3505	20230103	-46.70	1135	20231026	64.58	3505	-46.70	20230103	1135	64.58	20231026	3505	-46.70	20230103	1135	64.58	20231026	1.42	N	053950	500	177 억		797842	N	N	0	N	00	N
98	20231212	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	17	2	0.86	7551746212	3853097	81.31	1961	2045	1898	2560	1382	1973	1959.81	2.05	0	68360	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	708	-9.34	0.67	12	10.83	-213.00	2976.00	3505	20230103	-43.22	1135	20231026	75.33	3505	-43.22	20230103	1135	75.33	20231026	3505	-43.22	20230103	1135	75.33	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
99	20231212	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	14	2	0.71	6890367115	3519493	74.27	1961	2045	1898	2560	1382	1973	1957.72	2.05	0	104011	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	707	-9.33	0.67	12	9.89	-213.00	2976.00	3505	20230103	-43.31	1135	20231026	75.07	3505	-43.31	20230103	1135	75.07	20231026	3505	-43.31	20230103	1135	75.07	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
100	20231212	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1947	-26	5	-1.32	4839851392	2493629	52.62	1961	1980	1898	2560	1382	1973	1940.74	2.05	0	228305	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	693	-9.14	0.65	12	7.01	-213.00	2976.00	3505	20230103	-44.45	1135	20231026	71.54	3505	-44.45	20230103	1135	71.54	20231026	3505	-44.45	20230103	1135	71.54	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
101	20231212	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1950	-23	5	-1.17	4548992790	2344827	49.48	1961	1980	1898	2560	1382	1973	1939.85	2.05	0	222156	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	694	-9.15	0.66	12	6.59	-213.00	2976.00	3505	20230103	-44.37	1135	20231026	71.81	3505	-44.37	20230103	1135	71.81	20231026	3505	-44.37	20230103	1135	71.81	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
102	20231212	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1958	-15	5	-0.76	4139935165	2134996	45.06	1961	1980	1898	2560	1382	1973	1938.91	2.05	0	212662	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	697	-9.19	0.66	12	6.00	-213.00	2976.00	3505	20230103	-44.14	1135	20231026	72.51	3505	-44.14	20230103	1135	72.51	20231026	3505	-44.14	20230103	1135	72.51	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
103	20231212	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1944	-29	5	-1.47	3840211777	1980631	41.80	1961	1980	1898	2560	1382	1973	1938.69	2.05	0	152595	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	692	-9.13	0.65	12	5.56	-213.00	2976.00	3505	20230103	-44.54	1135	20231026	71.28	3505	-44.54	20230103	1135	71.28	20231026	3505	-44.54	20230103	1135	71.28	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
104	20231212	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1938	-35	5	-1.77	2836848260	1467607	30.97	1961	1980	1898	2560	1382	1973	1932.67	2.05	0	155406	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	690	-9.10	0.65	12	4.12	-213.00	2976.00	3505	20230103	-44.71	1135	20231026	70.75	3505	-44.71	20230103	1135	70.75	20231026	3505	-44.71	20230103	1135	70.75	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
105	20231212	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1907	-66	5	-3.35	717794253	373609	7.88	1961	1961	1898	2560	1382	1973	1919.65	2.05	0	973	2193	2082	2019	1908	1845	2051	1877	178	587	500	1220	1	1	35593402	679	-8.95	0.64	12	1.05	-213.00	2976.00	3505	20230103	-45.59	1135	20231026	68.02	3505	-45.59	20230103	1135	68.02	20231026	3505	-45.59	20230103	1135	68.02	20231026	1.25	N	053950	500	177 억		730058	N	N	0	N	00	N
106	20231211	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-162	5	-7.59	9451320321	4623233	28.27	2110	2130	1956	2775	1495	2135	2044.33	1.79	171738	272286	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	1	1	35593402	702	-9.26	0.66	12	12.99	-213.00	2976.00	3505	20230103	-43.71	1135	20231026	73.83	3505	-43.71	20230103	1135	73.83	20231026	3505	-43.71	20230103	1135	73.83	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
107	20231211	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-164	5	-7.68	8566739431	4174245	25.52	2110	2130	1966	2775	1495	2135	2051.98	1.79	171738	168880	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	1	1	35593402	702	-9.25	0.66	12	11.73	-213.00	2976.00	3505	20230103	-43.77	1135	20231026	73.66	3505	-43.77	20230103	1135	73.66	20231026	3505	-43.77	20230103	1135	73.66	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
108	20231211	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	-139	5	-6.51	7692328912	3735632	22.84	2110	2130	1994	2775	1495	2135	2058.86	1.79	171738	155756	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	1	1	35593402	710	-9.37	0.67	12	10.50	-213.00	2976.00	3505	20230103	-43.05	1135	20231026	75.86	3505	-43.05	20230103	1135	75.86	20231026	3505	-43.05	20230103	1135	75.86	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
109	20231211	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-105	5	-4.92	6443402565	3112641	19.03	2110	2130	2015	2775	1495	2135	2069.75	1.79	171738	101738	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	5	1	35593402	723	-9.53	0.68	12	8.74	-213.00	2976.00	3505	20230103	-42.08	1135	20231026	78.85	3505	-42.08	20230103	1135	78.85	20231026	3505	-42.08	20230103	1135	78.85	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
110	20231211	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-90	5	-4.22	5677705770	2735054	16.72	2110	2130	2040	2775	1495	2135	2075.57	1.79	171738	92878	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	5	1	35593402	728	-9.60	0.69	12	7.68	-213.00	2976.00	3505	20230103	-41.65	1135	20231026	80.18	3505	-41.65	20230103	1135	80.18	20231026	3505	-41.65	20230103	1135	80.18	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
111	20231211	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-80	5	-3.75	5202978590	2503493	15.31	2110	2130	2040	2775	1495	2135	2077.94	1.79	171738	111438	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	5	1	35593402	731	-9.65	0.69	12	7.03	-213.00	2976.00	3505	20230103	-41.37	1135	20231026	81.06	3505	-41.37	20230103	1135	81.06	20231026	3505	-41.37	20230103	1135	81.06	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
112	20231211	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-40	5	-1.87	3203287890	1536381	9.39	2110	2130	2040	2775	1495	2135	2084.45	1.79	171738	187209	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	5	1	35593402	746	-9.84	0.70	12	4.32	-213.00	2976.00	3505	20230103	-40.23	1135	20231026	84.58	3505	-40.23	20230103	1135	84.58	20231026	3505	-40.23	20230103	1135	84.58	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
113	20231211	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-25	5	-1.17	993706965	473507	2.90	2110	2130	2070	2775	1495	2135	2097.39	1.79	171738	-17119	2465	2300	2175	2010	1885	2237	1947	178	640	500	1320	5	1	35593402	751	-9.91	0.71	12	1.33	-213.00	2976.00	3505	20230103	-39.80	1135	20231026	85.90	3505	-39.80	20230103	1135	85.90	20231026	3505	-39.80	20230103	1135	85.90	20231026	1.26	N	053950	500	177 억		636710	N	N	0	N	00	N
114	20231208	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	85	2	4.15	35851450460	16206010	65.81	2300	2340	2050	2665	1435	2050	2212.38	1.79	0	-171761	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	760	-10.02	0.72	12	45.53	-213.00	2976.00	3505	20230103	-39.09	1135	20231026	88.11	3505	-39.09	20230103	1135	88.11	20231026	3505	-39.09	20230103	1135	88.11	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
115	20231208	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	80	2	3.90	34730610040	15677671	63.66	2300	2340	2050	2665	1435	2050	2215.29	1.79	0	-164065	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	758	-10.00	0.72	12	44.05	-213.00	2976.00	3505	20230103	-39.23	1135	20231026	87.67	3505	-39.23	20230103	1135	87.67	20231026	3505	-39.23	20230103	1135	87.67	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
116	20231208	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	35	2	1.71	33331401480	15017562	60.98	2300	2340	2050	2665	1435	2050	2219.50	1.79	0	-201167	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	742	-9.79	0.70	12	42.19	-213.00	2976.00	3505	20230103	-40.51	1135	20231026	83.70	3505	-40.51	20230103	1135	83.70	20231026	3505	-40.51	20230103	1135	83.70	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
117	20231208	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	40	2	1.95	31218069850	14001766	56.86	2300	2340	2090	2665	1435	2050	2229.58	1.79	0	-291023	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	744	-9.81	0.70	12	39.34	-213.00	2976.00	3505	20230103	-40.37	1135	20231026	84.14	3505	-40.37	20230103	1135	84.14	20231026	3505	-40.37	20230103	1135	84.14	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
118	20231208	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	75	2	3.66	29682141000	13276025	53.91	2300	2340	2115	2665	1435	2050	2235.77	1.79	0	-233393	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	756	-9.98	0.71	12	37.30	-213.00	2976.00	3505	20230103	-39.37	1135	20231026	87.22	3505	-39.37	20230103	1135	87.22	20231026	3505	-39.37	20230103	1135	87.22	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
119	20231208	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	120	2	5.85	27244767435	12147185	49.33	2300	2340	2150	2665	1435	2050	2242.89	1.79	0	-253524	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	772	-10.19	0.73	12	34.13	-213.00	2976.00	3505	20230103	-38.09	1135	20231026	91.19	3505	-38.09	20230103	1135	91.19	20231026	3505	-38.09	20230103	1135	91.19	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
120	20231208	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	110	2	5.37	24395184350	10831746	43.98	2300	2340	2160	2665	1435	2050	2252.19	1.79	0	-175406	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	769	-10.14	0.73	12	30.43	-213.00	2976.00	3505	20230103	-38.37	1135	20231026	90.31	3505	-38.37	20230103	1135	90.31	20231026	3505	-38.37	20230103	1135	90.31	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
121	20231208	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	210	2	10.24	7668781155	3327174	13.51	2300	2340	2260	2665	1435	2050	2304.90	1.79	0	-129236	2486	2267	2146	1927	1806	2207	1867	178	615	500	1270	5	1	35593402	804	-10.61	0.76	12	9.35	-213.00	2976.00	3505	20230103	-35.52	1135	20231026	99.12	3505	-35.52	20230103	1135	99.12	20231026	3505	-35.52	20230103	1135	99.12	20231026	1.25	N	053950	500	177 억		636710	N	N	0	N	00	N
122	20231207	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-20	5	-0.97	49528669045	22723627	63.99	2055	2365	2025	2690	1450	2070	2179.77	1.73	0	19863	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	730	-9.62	0.69	12	63.84	-213.00	2976.00	3505	20230103	-41.51	1135	20231026	80.62	3505	-41.51	20230103	1135	80.62	20231026	3505	-41.51	20230103	1135	80.62	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
123	20231207	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	20	2	0.97	48449577895	22201651	62.52	2055	2365	2025	2690	1450	2070	2182.25	1.73	0	-6736	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	744	-9.81	0.70	12	62.38	-213.00	2976.00	3505	20230103	-40.37	1135	20231026	84.14	3505	-40.37	20230103	1135	84.14	20231026	3505	-40.37	20230103	1135	84.14	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
124	20231207	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-35	5	-1.69	46571200205	21289447	59.95	2055	2365	2025	2690	1450	2070	2187.53	1.73	0	-90589	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	724	-9.55	0.68	12	59.81	-213.00	2976.00	3505	20230103	-41.94	1135	20231026	79.30	3505	-41.94	20230103	1135	79.30	20231026	3505	-41.94	20230103	1135	79.30	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
125	20231207	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	10	2	0.48	44126277470	20101964	56.61	2055	2365	2025	2690	1450	2070	2195.13	1.73	0	-133671	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	740	-9.77	0.70	12	56.48	-213.00	2976.00	3505	20230103	-40.66	1135	20231026	83.26	3505	-40.66	20230103	1135	83.26	20231026	3505	-40.66	20230103	1135	83.26	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
126	20231207	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	30	2	1.45	40591453725	18420204	51.87	2055	2365	2025	2690	1450	2070	2203.64	1.73	0	-86260	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	747	-9.86	0.71	12	51.75	-213.00	2976.00	3505	20230103	-40.09	1135	20231026	85.02	3505	-40.09	20230103	1135	85.02	20231026	3505	-40.09	20230103	1135	85.02	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
127	20231207	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	100	2	4.83	36308408720	16390437	46.16	2055	2365	2025	2690	1450	2070	2215.22	1.73	0	-150729	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	772	-10.19	0.73	12	46.05	-213.00	2976.00	3505	20230103	-38.09	1135	20231026	91.19	3505	-38.09	20230103	1135	91.19	20231026	3505	-38.09	20230103	1135	91.19	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
128	20231207	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	100	2	4.83	32314808975	14554848	40.99	2055	2365	2025	2690	1450	2070	2220.21	1.73	0	-129381	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	772	-10.19	0.73	12	40.89	-213.00	2976.00	3505	20230103	-38.09	1135	20231026	91.19	3505	-38.09	20230103	1135	91.19	20231026	3505	-38.09	20230103	1135	91.19	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
129	20231207	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	0	3	0.00	1417306110	690225	1.94	2055	2080	2025	2690	1450	2070	2053.39	1.73	0	60865	2476	2272	2136	1932	1796	2205	1865	178	620	500	1280	5	1	35593402	737	-9.72	0.70	12	1.94	-213.00	2976.00	3505	20230103	-40.94	1135	20231026	82.38	3505	-40.94	20230103	1135	82.38	20231026	3505	-40.94	20230103	1135	82.38	20231026	1.53	N	053950	500	177 억		616302	N	N	0	N	00	N
130	20231206	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	172	2	9.06	76886795365	35343702	110.30	2140	2340	2000	2465	1329	1898	2175.50	2.29	0	-206365	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	737	-9.72	0.70	12	99.30	-213.00	2976.00	3505	20230103	-40.94	1135	20231026	82.38	3505	-40.94	20230103	1135	82.38	20231026	3505	-40.94	20230103	1135	82.38	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
131	20231206	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	117	2	6.16	74360452740	34114561	106.46	2140	2340	2000	2465	1329	1898	2179.74	2.29	0	-204162	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	717	-9.46	0.68	12	95.85	-213.00	2976.00	3505	20230103	-42.51	1135	20231026	77.53	3505	-42.51	20230103	1135	77.53	20231026	3505	-42.51	20230103	1135	77.53	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
132	20231206	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	222	2	11.70	68053669730	31104298	97.07	2140	2340	2025	2465	1329	1898	2187.93	2.29	0	-223846	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	755	-9.95	0.71	12	87.39	-213.00	2976.00	3505	20230103	-39.51	1135	20231026	86.78	3505	-39.51	20230103	1135	86.78	20231026	3505	-39.51	20230103	1135	86.78	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
133	20231206	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	237	2	12.49	65314058340	29819617	93.06	2140	2340	2025	2465	1329	1898	2190.32	2.29	0	-181785	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	760	-10.02	0.72	12	83.78	-213.00	2976.00	3505	20230103	-39.09	1135	20231026	88.11	3505	-39.09	20230103	1135	88.11	20231026	3505	-39.09	20230103	1135	88.11	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
134	20231206	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	267	2	14.07	61870094175	28206530	88.02	2140	2340	2025	2465	1329	1898	2193.48	2.29	0	-154696	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	771	-10.16	0.73	12	79.25	-213.00	2976.00	3505	20230103	-38.23	1135	20231026	90.75	3505	-38.23	20230103	1135	90.75	20231026	3505	-38.23	20230103	1135	90.75	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
135	20231206	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	247	2	13.01	53364627105	24307876	75.86	2140	2340	2025	2465	1329	1898	2195.38	2.29	0	-109024	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	763	-10.07	0.72	12	68.29	-213.00	2976.00	3505	20230103	-38.80	1135	20231026	88.99	3505	-38.80	20230103	1135	88.99	20231026	3505	-38.80	20230103	1135	88.99	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
136	20231206	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	282	2	14.86	41654577200	18761535	58.55	2140	2340	2105	2465	1329	1898	2220.23	2.29	0	-86372	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	776	-10.23	0.73	12	52.71	-213.00	2976.00	3505	20230103	-37.80	1135	20231026	92.07	3505	-37.80	20230103	1135	92.07	20231026	3505	-37.80	20230103	1135	92.07	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
137	20231206	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	337	2	17.76	10337638630	4721542	14.73	2140	2250	2130	2465	1329	1898	2189.54	2.29	0	80459	2214	2056	1740	1582	1266	2135	1661	178	567	500	1170	5	1	35593402	796	-10.49	0.75	12	13.27	-213.00	2976.00	3505	20230103	-36.23	1135	20231026	96.92	3505	-36.23	20230103	1135	96.92	20231026	3505	-36.23	20230103	1135	96.92	20231026	1.44	N	053950	500	177 억		815521	N	N	0	N	00	N
138	20231205	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	438	1	30.00	56876571663	31853179	3595.88	1460	1898	1424	1898	1022	1460	1784.69	3.20	0	-329680	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	676	-8.91	0.64	12	89.49	-213.00	2976.00	3505	20230103	-45.85	1135	20231026	67.22	3505	-45.85	20230103	1135	67.22	20231026	3505	-45.85	20230103	1135	67.22	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
139	20231205	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1894	434	2	29.73	49214041431	27762019	3134.03	1460	1898	1424	1898	1022	1460	1772.71	3.20	0	-246609	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	674	-8.89	0.64	12	78.00	-213.00	2976.00	3505	20230103	-45.96	1135	20231026	66.87	3505	-45.96	20230103	1135	66.87	20231026	3505	-45.96	20230103	1135	66.87	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
140	20231205	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	405	2	27.74	31356116463	18202627	2054.88	1460	1874	1424	1898	1022	1460	1722.61	3.20	0	-201106	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	664	-8.76	0.63	12	51.14	-213.00	2976.00	3505	20230103	-46.79	1135	20231026	64.32	3505	-46.79	20230103	1135	64.32	20231026	3505	-46.79	20230103	1135	64.32	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
141	20231205	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1632	172	2	11.78	7833327955	4740197	535.12	1460	1740	1424	1898	1022	1460	1652.53	3.20	0	-129639	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	581	-7.66	0.55	12	13.32	-213.00	2976.00	3505	20230103	-53.44	1135	20231026	43.79	3505	-53.44	20230103	1135	43.79	20231026	3505	-53.44	20230103	1135	43.79	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
142	20231205	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	-29	5	-1.99	464091650	323432	36.51	1460	1460	1424	1898	1022	1460	1434.90	3.20	0	-23501	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	509	-6.72	0.48	12	0.91	-213.00	2976.00	3505	20230103	-59.17	1135	20231026	26.08	3505	-59.17	20230103	1135	26.08	20231026	3505	-59.17	20230103	1135	26.08	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
143	20231205	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-33	5	-2.26	382679865	266364	30.07	1460	1460	1427	1898	1022	1460	1436.68	3.20	0	-24653	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	508	-6.70	0.48	12	0.75	-213.00	2976.00	3505	20230103	-59.29	1135	20231026	25.73	3505	-59.29	20230103	1135	25.73	20231026	3505	-59.29	20230103	1135	25.73	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
144	20231205	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	-29	5	-1.99	260231363	180725	20.40	1460	1460	1431	1898	1022	1460	1439.93	3.20	0	-27986	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	509	-6.72	0.48	12	0.51	-213.00	2976.00	3505	20230103	-59.17	1135	20231026	26.08	3505	-59.17	20230103	1135	26.08	20231026	3505	-59.17	20230103	1135	26.08	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
145	20231205	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1433	-27	5	-1.85	60957814	42230	4.77	1460	1460	1432	1898	1022	1460	1443.47	3.20	0	-17837	1522	1491	1468	1437	1414	1479	1425	178	438	500	900	1	1	35593402	510	-6.73	0.48	12	0.12	-213.00	2976.00	3505	20230103	-59.12	1135	20231026	26.26	3505	-59.12	20230103	1135	26.26	20231026	3505	-59.12	20230103	1135	26.26	20231026	1.27	N	053950	500	177 억		1139532	N	N	0	N	00	N
146	20231204	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1460	-40	5	-2.67	1275093871	872486	113.96	1498	1499	1445	1950	1050	1500	1461.46	2.85	0	124674	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	520	-6.85	0.49	12	2.45	-213.00	2976.00	3505	20230103	-58.35	1135	20231026	28.63	3505	-58.35	20230103	1135	28.63	20231026	3505	-58.35	20230103	1135	28.63	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
147	20231204	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1451	-49	5	-3.27	1191236561	814937	106.44	1498	1499	1445	1950	1050	1500	1461.75	2.85	0	126837	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	516	-6.81	0.49	12	2.29	-213.00	2976.00	3505	20230103	-58.60	1135	20231026	27.84	3505	-58.60	20230103	1135	27.84	20231026	3505	-58.60	20230103	1135	27.84	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
148	20231204	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1461	-39	5	-2.60	1067586619	729953	95.34	1498	1499	1445	1950	1050	1500	1462.54	2.85	0	143136	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	520	-6.86	0.49	12	2.05	-213.00	2976.00	3505	20230103	-58.32	1135	20231026	28.72	3505	-58.32	20230103	1135	28.72	20231026	3505	-58.32	20230103	1135	28.72	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
149	20231204	130448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1485	-15	5	-1.00	977625506	668744	87.35	1498	1499	1445	1950	1050	1500	1461.88	2.85	0	155694	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	529	-6.97	0.50	12	1.88	-213.00	2976.00	3505	20230103	-57.63	1135	20231026	30.84	3505	-57.63	20230103	1135	30.84	20231026	3505	-57.63	20230103	1135	30.84	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
150	20231204	120447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1474	-26	5	-1.73	877926969	601341	78.55	1498	1499	1445	1950	1050	1500	1459.94	2.85	0	147294	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	525	-6.92	0.50	12	1.69	-213.00	2976.00	3505	20230103	-57.95	1135	20231026	29.87	3505	-57.95	20230103	1135	29.87	20231026	3505	-57.95	20230103	1135	29.87	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
151	20231204	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1455	-45	5	-3.00	711128276	487315	63.65	1498	1499	1445	1950	1050	1500	1459.27	2.85	0	91893	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	518	-6.83	0.49	12	1.37	-213.00	2976.00	3505	20230103	-58.49	1135	20231026	28.19	3505	-58.49	20230103	1135	28.19	20231026	3505	-58.49	20230103	1135	28.19	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
152	20231204	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1451	-49	5	-3.27	494213982	338004	44.15	1498	1499	1445	1950	1050	1500	1462.15	2.85	0	9896	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	516	-6.81	0.49	12	0.95	-213.00	2976.00	3505	20230103	-58.60	1135	20231026	27.84	3505	-58.60	20230103	1135	27.84	20231026	3505	-58.60	20230103	1135	27.84	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
153	20231204	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	-37	5	-2.47	159690892	107671	14.06	1498	1499	1462	1950	1050	1500	1483.13	2.85	0	-29055	1555	1527	1511	1483	1467	1519	1475	178	450	500	930	1	1	35593402	521	-6.87	0.49	12	0.30	-213.00	2976.00	3505	20230103	-58.26	1135	20231026	28.90	3505	-58.26	20230103	1135	28.90	20231026	3505	-58.26	20230103	1135	28.90	20231026	1.30	N	053950	500	177 억		1013921	N	N	0	N	00	N
154	20231201	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1500	-15	5	-0.99	1145856699	758683	111.92	1518	1539	1495	1969	1061	1515	1510.35	2.96	0	-38620	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	534	-7.04	0.50	12	2.13	-213.00	2976.00	3505	20230103	-57.20	1135	20231026	32.16	3505	-57.20	20230103	1135	32.16	20231026	3505	-57.20	20230103	1135	32.16	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
155	20231201	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1509	-6	5	-0.40	1050517091	695185	102.55	1518	1539	1495	1969	1061	1515	1511.13	2.96	0	-36087	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	537	-7.08	0.51	12	1.95	-213.00	2976.00	3505	20230103	-56.95	1135	20231026	32.95	3505	-56.95	20230103	1135	32.95	20231026	3505	-56.95	20230103	1135	32.95	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
156	20231201	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1507	-8	5	-0.53	947188120	626560	92.43	1518	1539	1495	1969	1061	1515	1511.73	2.96	0	-33871	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	536	-7.08	0.51	12	1.76	-213.00	2976.00	3505	20230103	-57.00	1135	20231026	32.78	3505	-57.00	20230103	1135	32.78	20231026	3505	-57.00	20230103	1135	32.78	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
157	20231201	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	-9	5	-0.59	862415276	570183	84.11	1518	1539	1495	1969	1061	1515	1512.52	2.96	0	-32828	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	536	-7.07	0.51	12	1.60	-213.00	2976.00	3505	20230103	-57.03	1135	20231026	32.69	3505	-57.03	20230103	1135	32.69	20231026	3505	-57.03	20230103	1135	32.69	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
158	20231201	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1507	-8	5	-0.53	816212281	539612	79.60	1518	1539	1495	1969	1061	1515	1512.59	2.96	0	-35342	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	536	-7.08	0.51	12	1.52	-213.00	2976.00	3505	20230103	-57.00	1135	20231026	32.78	3505	-57.00	20230103	1135	32.78	20231026	3505	-57.00	20230103	1135	32.78	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
159	20231201	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1524	9	2	0.59	679715049	449410	66.30	1518	1539	1495	1969	1061	1515	1512.46	2.96	0	-38481	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	542	-7.15	0.51	12	1.26	-213.00	2976.00	3505	20230103	-56.52	1135	20231026	34.27	3505	-56.52	20230103	1135	34.27	20231026	3505	-56.52	20230103	1135	34.27	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
160	20231201	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1499	-16	5	-1.06	363021704	241685	35.65	1518	1524	1495	1969	1061	1515	1502.03	2.96	0	-45746	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	534	-7.04	0.50	12	0.68	-213.00	2976.00	3505	20230103	-57.23	1135	20231026	32.07	3505	-57.23	20230103	1135	32.07	20231026	3505	-57.23	20230103	1135	32.07	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N
161	20231201	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-14	5	-0.92	61748813	40859	6.03	1518	1524	1501	1969	1061	1515	1511.25	2.96	0	-19716	1551	1533	1511	1493	1471	1522	1482	178	454	500	930	1	1	35593402	534	-7.05	0.50	12	0.11	-213.00	2976.00	3505	20230103	-57.18	1135	20231026	32.25	3505	-57.18	20230103	1135	32.25	20231026	3505	-57.18	20230103	1135	32.25	20231026	1.17	N	053950	500	177 억		1055273	N	N	0	N	00	N