KissMeData/304840/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	161235	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
3	20231229	151220	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
4	20231229	141219	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
5	20231229	131220	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
6	20231229	121223	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
7	20231229	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
8	20231229	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
9	20231229	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	421382645	137754	29.00	3100	3130	2900	4030	2170	3100	3058.14	2.85	22941	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		600043	N	N	0	N	00	N
10	20231228	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	417564380	136542	28.74	3100	3130	2900	4030	2170	3100	3058.14	2.74	0	19553	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.65	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
11	20231228	151135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	-5	5	-0.16	404504500	132308	27.85	3100	3130	2900	4030	2170	3100	3057.29	2.74	0	21173	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	653	-3.35	11.86	12	0.63	-923.00	261.00	14552	20230109	-78.73	2820	20231222	9.75	14552	-78.73	20230109	2820	9.75	20231222	19100	-83.80	20230109	2820	9.75	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
12	20231228	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	10	2	0.32	331592165	108708	22.88	3100	3130	2900	4030	2170	3100	3050.30	2.74	0	14358	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	656	-3.37	11.92	12	0.52	-923.00	261.00	14552	20230109	-78.63	2820	20231222	10.28	14552	-78.63	20230109	2820	10.28	20231222	19100	-83.72	20230109	2820	10.28	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
13	20231228	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-25	5	-0.81	303055090	99463	20.94	3100	3130	2900	4030	2170	3100	3046.91	2.74	0	13343	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	649	-3.33	11.78	12	0.47	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
14	20231228	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-20	5	-0.65	279175765	91720	19.31	3100	3130	2900	4030	2170	3100	3043.78	2.74	0	17173	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	650	-3.34	11.80	12	0.43	-923.00	261.00	14552	20230109	-78.83	2820	20231222	9.22	14552	-78.83	20230109	2820	9.22	20231222	19100	-83.87	20230109	2820	9.22	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
15	20231228	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-65	5	-2.10	252578820	83014	17.47	3100	3130	2900	4030	2170	3100	3042.61	2.74	0	16325	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	640	-3.29	11.63	12	0.39	-923.00	261.00	14552	20230109	-79.14	2820	20231222	7.62	14552	-79.14	20230109	2820	7.62	20231222	19100	-84.11	20230109	2820	7.62	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
16	20231228	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-35	5	-1.13	183959350	60522	12.74	3100	3130	2900	4030	2170	3100	3039.55	2.74	0	6918	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	646	-3.32	11.74	12	0.29	-923.00	261.00	14552	20230109	-78.94	2820	20231222	8.69	14552	-78.94	20230109	2820	8.69	20231222	19100	-83.95	20230109	2820	8.69	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
17	20231228	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-60	5	-1.94	74966970	24658	5.19	3100	3130	2900	4030	2170	3100	3040.27	2.74	0	-788	3350	3225	3120	2995	2890	3172	2942	105	930	500	2170	5	1	21089464	641	-3.29	11.65	12	0.12	-923.00	261.00	14552	20230109	-79.11	2820	20231222	7.80	14552	-79.11	20230109	2820	7.80	20231222	19100	-84.08	20230109	2820	7.80	20231222	0.01	N	304840	500	105 억		577102	N	N	0	N	00	N
18	20231227	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	105	2	3.51	1482384820	474087	93.98	3105	3245	3015	3890	2100	2995	3126.82	2.70	0	4826	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	654	-3.36	11.88	12	2.25	-923.00	261.00	14552	20230109	-78.70	2820	20231222	9.93	14552	-78.70	20230109	2820	9.93	20231222	19100	-83.77	20230109	2820	9.93	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
19	20231227	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	80	2	2.67	1429848110	457052	90.61	3105	3245	3015	3890	2100	2995	3128.41	2.70	0	4753	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	649	-3.33	11.78	12	2.17	-923.00	261.00	14552	20230109	-78.87	2820	20231222	9.04	14552	-78.87	20230109	2820	9.04	20231222	19100	-83.90	20230109	2820	9.04	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
20	20231227	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	115	2	3.84	1338735075	427588	84.76	3105	3245	3015	3890	2100	2995	3130.90	2.70	0	12269	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	656	-3.37	11.92	12	2.03	-923.00	261.00	14552	20230109	-78.63	2820	20231222	10.28	14552	-78.63	20230109	2820	10.28	20231222	19100	-83.72	20230109	2820	10.28	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
21	20231227	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	140	2	4.67	1274100110	406919	80.67	3105	3245	3015	3890	2100	2995	3131.09	2.70	0	19231	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	661	-3.40	12.01	12	1.93	-923.00	261.00	14552	20230109	-78.46	2820	20231222	11.17	14552	-78.46	20230109	2820	11.17	20231222	19100	-83.59	20230109	2820	11.17	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
22	20231227	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	160	2	5.34	1195903165	381964	75.72	3105	3245	3015	3890	2100	2995	3130.93	2.70	0	25452	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	665	-3.42	12.09	12	1.81	-923.00	261.00	14552	20230109	-78.32	2820	20231222	11.88	14552	-78.32	20230109	2820	11.88	20231222	19100	-83.48	20230109	2820	11.88	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
23	20231227	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	115	2	3.84	1077972025	344429	68.28	3105	3245	3015	3890	2100	2995	3129.74	2.70	0	24553	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	656	-3.37	11.92	12	1.63	-923.00	261.00	14552	20230109	-78.63	2820	20231222	10.28	14552	-78.63	20230109	2820	10.28	20231222	19100	-83.72	20230109	2820	10.28	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
24	20231227	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	50	2	1.67	964444265	307815	61.02	3105	3245	3015	3890	2100	2995	3133.19	2.70	0	26465	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	642	-3.30	11.67	12	1.46	-923.00	261.00	14552	20230109	-79.08	2820	20231222	7.98	14552	-79.08	20230109	2820	7.98	20231222	19100	-84.06	20230109	2820	7.98	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
25	20231227	091129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	195	2	6.51	436969085	139220	27.60	3105	3245	3045	3890	2100	2995	3138.69	2.70	0	3438	3225	3110	2980	2865	2735	3167	2922	105	895	500	2090	5	1	21089464	673	-3.46	12.22	12	0.66	-923.00	261.00	14552	20230109	-78.08	2820	20231222	13.12	14552	-78.08	20230109	2820	13.12	20231222	19100	-83.30	20230109	2820	13.12	20231222	0.01	N	304840	500	105 억		570410	N	N	0	N	00	N
26	20231226	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	125	2	4.36	1503167385	502085	719.70	2850	3095	2850	3730	2010	2870	2993.85	2.69	0	-2477	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	632	-3.24	11.48	12	2.38	-923.00	261.00	14552	20230109	-79.42	2820	20231222	6.21	14552	-79.42	20230109	2820	6.21	20231222	19100	-84.32	20230109	2820	6.21	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
27	20231226	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	100	2	3.48	1461840230	488247	699.87	2850	3095	2850	3730	2010	2870	2994.06	2.69	0	-3236	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	626	-3.22	11.38	12	2.32	-923.00	261.00	14552	20230109	-79.59	2820	20231222	5.32	14552	-79.59	20230109	2820	5.32	20231222	19100	-84.45	20230109	2820	5.32	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
28	20231226	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	165	2	5.75	1318109045	440590	631.55	2850	3095	2850	3730	2010	2870	2991.69	2.69	0	1348	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	640	-3.29	11.63	12	2.09	-923.00	261.00	14552	20230109	-79.14	2820	20231222	7.62	14552	-79.14	20230109	2820	7.62	20231222	19100	-84.11	20230109	2820	7.62	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
29	20231226	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	175	2	6.10	980068930	329537	472.37	2850	3065	2850	3730	2010	2870	2974.08	2.69	0	-5502	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	642	-3.30	11.67	12	1.56	-923.00	261.00	14552	20230109	-79.08	2820	20231222	7.98	14552	-79.08	20230109	2820	7.98	20231222	19100	-84.06	20230109	2820	7.98	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
30	20231226	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	85	2	2.96	666303615	225466	323.19	2850	3020	2850	3730	2010	2870	2955.23	2.69	0	-15034	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	623	-3.20	11.32	12	1.07	-923.00	261.00	14552	20230109	-79.69	2820	20231222	4.79	14552	-79.69	20230109	2820	4.79	20231222	19100	-84.53	20230109	2820	4.79	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
31	20231226	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	60	2	2.09	625461360	211586	303.29	2850	3020	2850	3730	2010	2870	2956.06	2.69	0	-10861	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	618	-3.17	11.23	12	1.00	-923.00	261.00	14552	20230109	-79.87	2820	20231222	3.90	14552	-79.87	20230109	2820	3.90	20231222	19100	-84.66	20230109	2820	3.90	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
32	20231226	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	70	2	2.44	570064635	192739	276.28	2850	3020	2850	3730	2010	2870	2957.70	2.69	0	-10357	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	620	-3.19	11.26	12	0.91	-923.00	261.00	14552	20230109	-79.80	2820	20231222	4.26	14552	-79.80	20230109	2820	4.26	20231222	19100	-84.61	20230109	2820	4.26	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
33	20231226	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	95	2	3.31	78406615	26984	38.68	2850	2965	2850	3730	2010	2870	2905.67	2.69	0	2749	2916	2892	2856	2832	2796	2905	2845	105	860	500	2000	5	1	21089464	625	-3.21	11.36	12	0.13	-923.00	261.00	14552	20230109	-79.62	2820	20231222	5.14	14552	-79.62	20230109	2820	5.14	20231222	19100	-84.48	20230109	2820	5.14	20231222	0.01	N	304840	500	105 억		567630	N	N	0	N	00	N
34	20231222	161109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2870	35	2	1.23	195902460	68802	45.95	2840	2880	2820	3685	1985	2835	2846.99	2.63	0	13465	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	605	-3.11	11.00	12	0.33	-923.00	261.00	14552	20230109	-80.28	2820	20231222	1.77	14552	-80.28	20230109	2820	1.77	20231222	19100	-84.97	20230109	2820	1.77	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
35	20231222	151108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2855	20	2	0.71	190577890	66946	44.71	2840	2880	2820	3685	1985	2835	2846.74	2.63	0	13465	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	602	-3.09	10.94	12	0.32	-923.00	261.00	14552	20230109	-80.38	2820	20231222	1.24	14552	-80.38	20230109	2820	1.24	20231222	19100	-85.05	20230109	2820	1.24	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
36	20231222	141105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2860	25	2	0.88	153899540	54087	36.12	2840	2880	2820	3685	1985	2835	2845.41	2.63	0	9293	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	603	-3.10	10.96	12	0.26	-923.00	261.00	14552	20230109	-80.35	2820	20231222	1.42	14552	-80.35	20230109	2820	1.42	20231222	19100	-85.03	20230109	2820	1.42	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
37	20231222	131105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2870	35	2	1.23	128600895	45229	30.21	2840	2880	2820	3685	1985	2835	2843.33	2.63	0	5759	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	605	-3.11	11.00	12	0.21	-923.00	261.00	14552	20230109	-80.28	2820	20231222	1.77	14552	-80.28	20230109	2820	1.77	20231222	19100	-84.97	20230109	2820	1.77	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
38	20231222	121105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2850	15	2	0.53	98940565	34890	23.30	2840	2880	2820	3685	1985	2835	2835.79	2.63	0	-557	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	601	-3.09	10.92	12	0.17	-923.00	261.00	14552	20230109	-80.42	2820	20231222	1.06	14552	-80.42	20230109	2820	1.06	20231222	19100	-85.08	20230109	2820	1.06	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
39	20231222	111103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2845	10	2	0.35	88839770	31338	20.93	2840	2880	2820	3685	1985	2835	2834.89	2.63	0	-604	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	600	-3.08	10.90	12	0.15	-923.00	261.00	14552	20230109	-80.45	2820	20231222	0.89	14552	-80.45	20230109	2820	0.89	20231222	19100	-85.10	20230109	2820	0.89	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
40	20231222	101100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2830	-5	5	-0.18	66221385	23377	15.61	2840	2880	2820	3685	1985	2835	2832.76	2.63	0	-3707	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	597	-3.07	10.84	12	0.11	-923.00	261.00	14552	20230109	-80.55	2820	20231222	0.35	14552	-80.55	20230109	2820	0.35	20231222	19100	-85.18	20230109	2820	0.35	20231222	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
41	20231222	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	5	2	0.18	6307560	2219	1.48	2840	2880	2835	3685	1985	2835	2842.52	2.63	0	-606	2945	2890	2860	2805	2775	2875	2790	105	850	500	1980	5	1	21089464	599	-3.08	10.88	12	0.01	-923.00	261.00	14552	20230109	-80.48	2830	20231221	0.35	14552	-80.48	20230109	2830	0.35	20231221	19100	-85.13	20230109	2830	0.35	20231221	0.01	N	304840	500	105 억		554165	N	N	0	N	00	N
42	20231221	161056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2835	-50	5	-1.73	427976320	149724	90.07	2915	2915	2830	3750	2020	2885	2858.49	2.78	0	-33069	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	598	-3.07	10.86	12	0.71	-923.00	261.00	14552	20230109	-80.52	2830	20231221	0.18	14552	-80.52	20230109	2830	0.18	20231221	19100	-85.16	20230109	2830	0.18	20231221	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
43	20231221	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2835	-50	5	-1.73	393530995	137574	82.76	2915	2915	2835	3750	2020	2885	2860.50	2.78	0	-32453	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	598	-3.07	10.86	12	0.65	-923.00	261.00	14552	20230109	-80.52	2835	20231221	0.00	14552	-80.52	20230109	2835	0.00	20231221	19100	-85.16	20230109	2835	0.00	20231221	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
44	20231221	141057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2840	-45	5	-1.56	346371145	121004	72.79	2915	2915	2835	3750	2020	2885	2862.48	2.78	0	-32513	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	599	-3.08	10.88	12	0.57	-923.00	261.00	14552	20230109	-80.48	2835	20231221	0.18	14552	-80.48	20230109	2835	0.18	20231221	19100	-85.13	20230109	2835	0.18	20231221	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
45	20231221	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2875	-10	5	-0.35	290646935	101446	61.03	2915	2915	2835	3750	2020	2885	2865.04	2.78	0	-34328	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	606	-3.11	11.02	12	0.48	-923.00	261.00	14552	20230109	-80.24	2835	20231221	1.41	14552	-80.24	20230109	2835	1.41	20231221	19100	-84.95	20230109	2835	1.41	20231221	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
46	20231221	121102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2855	-30	5	-1.04	276955220	96668	58.15	2915	2915	2835	3750	2020	2885	2865.01	2.78	0	-34478	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	602	-3.09	10.94	12	0.46	-923.00	261.00	14552	20230109	-80.38	2835	20231221	0.71	14552	-80.38	20230109	2835	0.71	20231221	19100	-85.05	20230109	2835	0.71	20231221	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
47	20231221	111103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2865	-20	5	-0.69	255488860	89192	53.66	2915	2915	2835	3750	2020	2885	2864.48	2.78	0	-33801	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	604	-3.10	10.98	12	0.42	-923.00	261.00	14552	20230109	-80.31	2835	20231221	1.06	14552	-80.31	20230109	2835	1.06	20231221	19100	-85.00	20230109	2835	1.06	20231221	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
48	20231221	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-5	5	-0.17	112284360	38972	23.44	2915	2915	2870	3750	2020	2885	2881.15	2.78	0	-748	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	607	-3.12	11.03	12	0.18	-923.00	261.00	14552	20230109	-80.21	2845	20231219	1.23	14552	-80.21	20230109	2845	1.23	20231219	19100	-84.92	20230109	2845	1.23	20231219	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
49	20231221	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	0	3	0.00	50822400	17653	10.62	2915	2915	2870	3750	2020	2885	2878.97	2.78	0	1223	3001	2942	2901	2842	2801	2972	2872	105	865	500	2010	5	1	21089464	608	-3.13	11.05	12	0.08	-923.00	261.00	14552	20230109	-80.17	2845	20231219	1.41	14552	-80.17	20230109	2845	1.41	20231219	19100	-84.90	20230109	2845	1.41	20231219	0.01	N	304840	500	105 억		585760	N	N	0	N	00	N
50	20231220	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	20	2	0.70	478789595	164413	61.10	2865	2960	2860	3720	2010	2865	2912.23	2.75	0	-618	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	608	-3.13	11.05	12	0.78	-923.00	261.00	14552	20230109	-80.17	2845	20231219	1.41	14552	-80.17	20230109	2845	1.41	20231219	19100	-84.90	20230109	2845	1.41	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
51	20231220	151153	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	25	2	0.87	453629505	155682	57.85	2865	2960	2860	3720	2010	2865	2913.82	2.75	0	-815	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	609	-3.13	11.07	12	0.74	-923.00	261.00	14552	20230109	-80.14	2845	20231219	1.58	14552	-80.14	20230109	2845	1.58	20231219	19100	-84.87	20230109	2845	1.58	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
52	20231220	141214	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	25	2	0.87	352958860	120709	44.86	2865	2960	2865	3720	2010	2865	2924.05	2.75	0	15175	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	609	-3.13	11.07	12	0.57	-923.00	261.00	14552	20230109	-80.14	2845	20231219	1.58	14552	-80.14	20230109	2845	1.58	20231219	19100	-84.87	20230109	2845	1.58	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
53	20231220	131203	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	50	2	1.75	296182450	101079	37.56	2865	2960	2865	3720	2010	2865	2930.21	2.75	0	19151	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	615	-3.16	11.17	12	0.48	-923.00	261.00	14552	20230109	-79.97	2845	20231219	2.46	14552	-79.97	20230109	2845	2.46	20231219	19100	-84.74	20230109	2845	2.46	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
54	20231220	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	65	2	2.27	250501895	85434	31.75	2865	2960	2865	3720	2010	2865	2932.11	2.75	0	28230	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	618	-3.17	11.23	12	0.41	-923.00	261.00	14552	20230109	-79.87	2845	20231219	2.99	14552	-79.87	20230109	2845	2.99	20231219	19100	-84.66	20230109	2845	2.99	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
55	20231220	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	75	2	2.62	216973380	74024	27.51	2865	2960	2865	3720	2010	2865	2931.12	2.75	0	29624	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	620	-3.19	11.26	12	0.35	-923.00	261.00	14552	20230109	-79.80	2845	20231219	3.34	14552	-79.80	20230109	2845	3.34	20231219	19100	-84.61	20230109	2845	3.34	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
56	20231220	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	75	2	2.62	157455330	53788	19.99	2865	2950	2865	3720	2010	2865	2927.33	2.75	0	22819	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	620	-3.19	11.26	12	0.26	-923.00	261.00	14552	20230109	-79.80	2845	20231219	3.34	14552	-79.80	20230109	2845	3.34	20231219	19100	-84.61	20230109	2845	3.34	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
57	20231220	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	60	2	2.09	40293350	13857	5.15	2865	2935	2865	3720	2010	2865	2907.80	2.75	0	10047	3011	2937	2891	2817	2771	2915	2795	105	855	500	2000	5	1	21089464	617	-3.17	11.21	12	0.07	-923.00	261.00	14552	20230109	-79.90	2845	20231219	2.81	14552	-79.90	20230109	2845	2.81	20231219	19100	-84.69	20230109	2845	2.81	20231219	0.01	N	304840	500	105 억		578968	N	N	0	N	00	N
58	20231219	161056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2865	-35	5	-1.21	774387870	268781	92.35	2945	2965	2845	3770	2030	2900	2881.20	2.49	0	-82097	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	604	-3.10	10.98	12	1.27	-923.00	261.00	14552	20230109	-80.31	2845	20231219	0.70	14552	-80.31	20230109	2845	0.70	20231219	19100	-85.00	20230109	2845	0.70	20231219	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
59	20231219	151100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2875	-25	5	-0.86	706638075	245153	84.23	2945	2965	2845	3770	2030	2900	2882.44	2.49	0	-72657	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	606	-3.11	11.02	12	1.16	-923.00	261.00	14552	20230109	-80.24	2845	20231219	1.05	14552	-80.24	20230109	2845	1.05	20231219	19100	-84.95	20230109	2845	1.05	20231219	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
60	20231219	141054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2870	-30	5	-1.03	587646315	203764	70.01	2945	2965	2845	3770	2030	2900	2883.96	2.49	0	-70330	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	605	-3.11	11.00	12	0.97	-923.00	261.00	14552	20230109	-80.28	2845	20231219	0.88	14552	-80.28	20230109	2845	0.88	20231219	19100	-84.97	20230109	2845	0.88	20231219	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
61	20231219	131101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2865	-35	5	-1.21	475430390	164737	56.60	2945	2965	2845	3770	2030	2900	2886.00	2.49	0	-63775	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	604	-3.10	10.98	12	0.78	-923.00	261.00	14552	20230109	-80.31	2845	20231219	0.70	14552	-80.31	20230109	2845	0.70	20231219	19100	-85.00	20230109	2845	0.70	20231219	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
62	20231219	121103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2875	-25	5	-0.86	286317945	98629	33.89	2945	2965	2865	3770	2030	2900	2902.98	2.49	0	-37879	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	606	-3.11	11.02	12	0.47	-923.00	261.00	14552	20230109	-80.24	2865	20231219	0.35	14552	-80.24	20230109	2865	0.35	20231219	19100	-84.95	20230109	2865	0.35	20231219	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
63	20231219	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	35	2	1.21	109227640	37261	12.80	2945	2965	2900	3770	2030	2900	2931.42	2.49	0	5556	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	619	-3.18	11.25	12	0.18	-923.00	261.00	14552	20230109	-79.83	2890	20231218	1.56	14552	-79.83	20230109	2890	1.56	20231218	19100	-84.63	20230109	2890	1.56	20231218	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
64	20231219	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	50	2	1.72	81411865	27797	9.55	2945	2965	2900	3770	2030	2900	2928.80	2.49	0	4661	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	622	-3.20	11.30	12	0.13	-923.00	261.00	14552	20230109	-79.73	2890	20231218	2.08	14552	-79.73	20230109	2890	2.08	20231218	19100	-84.55	20230109	2890	2.08	20231218	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
65	20231219	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	10	2	0.34	17083890	5872	2.02	2945	2945	2905	3770	2030	2900	2909.38	2.49	0	-353	3140	3020	2955	2835	2770	2987	2802	105	870	500	2030	5	1	21089464	614	-3.15	11.15	12	0.03	-923.00	261.00	14552	20230109	-80.00	2890	20231218	0.69	14552	-80.00	20230109	2890	0.69	20231218	19100	-84.76	20230109	2890	0.69	20231218	0.01	N	304840	500	105 억		525967	N	N	0	N	00	N
66	20231218	161052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2900	-70	5	-2.36	856403860	291018	74.53	3000	3075	2890	3860	2080	2970	2942.80	2.19	0	-76931	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	612	-3.14	11.11	12	1.38	-923.00	261.00	14552	20230109	-80.07	2890	20231218	0.35	14552	-80.07	20230109	2890	0.35	20231218	19100	-84.82	20230109	2890	0.35	20231218	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
67	20231218	151055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2910	-60	5	-2.02	793742000	269460	69.00	3000	3075	2890	3860	2080	2970	2945.67	2.19	0	-66207	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	614	-3.15	11.15	12	1.28	-923.00	261.00	14552	20230109	-80.00	2890	20231218	0.69	14552	-80.00	20230109	2890	0.69	20231218	19100	-84.76	20230109	2890	0.69	20231218	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
68	20231218	141058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2910	-60	5	-2.02	660992945	223846	57.32	3000	3075	2890	3860	2080	2970	2952.89	2.19	0	-65425	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	614	-3.15	11.15	12	1.06	-923.00	261.00	14552	20230109	-80.00	2890	20231218	0.69	14552	-80.00	20230109	2890	0.69	20231218	19100	-84.76	20230109	2890	0.69	20231218	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
69	20231218	131049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2905	-65	5	-2.19	542642455	183292	46.94	3000	3075	2890	3860	2080	2970	2960.53	2.19	0	-58980	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	613	-3.15	11.13	12	0.87	-923.00	261.00	14552	20230109	-80.04	2890	20231218	0.52	14552	-80.04	20230109	2890	0.52	20231218	19100	-84.79	20230109	2890	0.52	20231218	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
70	20231218	121045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2905	-65	5	-2.19	417831820	140278	35.92	3000	3075	2905	3860	2080	2970	2978.60	2.19	0	-43829	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	613	-3.15	11.13	12	0.67	-923.00	261.00	14552	20230109	-80.04	2905	20231218	0.00	14552	-80.04	20230109	2905	0.00	20231218	19100	-84.79	20230109	2905	0.00	20231218	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
71	20231218	111048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2940	-30	5	-1.01	299837230	99866	25.57	3000	3075	2930	3860	2080	2970	3002.41	2.19	0	-18643	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	620	-3.19	11.26	12	0.47	-923.00	261.00	14552	20230109	-79.80	2930	20231218	0.34	14552	-79.80	20230109	2930	0.34	20231218	19100	-84.61	20230109	2930	0.34	20231218	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
72	20231218	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	100	2	3.37	113546325	37354	9.57	3000	3075	3000	3860	2080	2970	3039.83	2.19	0	12954	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	647	-3.33	11.76	12	0.18	-923.00	261.00	14552	20230109	-78.90	2955	20231215	3.89	14552	-78.90	20230109	2955	3.89	20231215	19100	-83.93	20230109	2955	3.89	20231215	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
73	20231218	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	50	2	1.68	20916785	6931	1.77	3000	3035	3000	3860	2080	2970	3018.21	2.19	0	-1116	3266	3117	3036	2887	2806	3077	2847	105	890	500	2070	5	1	21089464	637	-3.27	11.57	12	0.03	-923.00	261.00	14552	20230109	-79.25	2955	20231215	2.20	14552	-79.25	20230109	2955	2.20	20231215	19100	-84.19	20230109	2955	2.20	20231215	0.01	N	304840	500	105 억		462742	N	N	0	N	00	N
74	20231215	161047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2970	-170	5	-5.41	1185120955	390228	466.96	3140	3185	2955	4080	2200	3140	3037.00	2.23	0	-136659	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	626	-3.22	11.38	12	1.85	-923.00	261.00	14552	20230109	-79.59	2955	20231215	0.51	14552	-79.59	20230109	2955	0.51	20231215	19100	-84.45	20230109	2955	0.51	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
75	20231215	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2985	-155	5	-4.94	1114578510	366509	438.58	3140	3185	2955	4080	2200	3140	3041.07	2.23	0	-117994	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	630	-3.23	11.44	12	1.74	-923.00	261.00	14552	20230109	-79.49	2955	20231215	1.02	14552	-79.49	20230109	2955	1.02	20231215	19100	-84.37	20230109	2955	1.02	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
76	20231215	141050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2970	-170	5	-5.41	863390480	281936	337.37	3140	3185	2955	4080	2200	3140	3062.36	2.23	0	-102482	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	626	-3.22	11.38	12	1.34	-923.00	261.00	14552	20230109	-79.59	2955	20231215	0.51	14552	-79.59	20230109	2955	0.51	20231215	19100	-84.45	20230109	2955	0.51	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
77	20231215	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3025	-115	5	-3.66	529479585	170421	203.93	3140	3185	3025	4080	2200	3140	3106.89	2.23	0	-72726	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	638	-3.28	11.59	12	0.81	-923.00	261.00	14552	20230109	-79.21	3025	20231215	0.00	14552	-79.21	20230109	3025	0.00	20231215	19100	-84.16	20230109	3025	0.00	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
78	20231215	121044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3105	-35	5	-1.11	266804780	84830	101.51	3140	3185	3100	4080	2200	3140	3145.17	2.23	0	-15005	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	655	-3.36	11.90	12	0.40	-923.00	261.00	14552	20230109	-78.66	3100	20231215	0.16	14552	-78.66	20230109	3100	0.16	20231215	19100	-83.74	20230109	3100	0.16	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
79	20231215	111039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3175	35	2	1.11	136002910	43094	51.57	3140	3185	3100	4080	2200	3140	3155.96	2.23	0	19702	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	670	-3.44	12.16	12	0.20	-923.00	261.00	14552	20230109	-78.18	3100	20231215	2.42	14552	-78.18	20230109	3100	2.42	20231215	19100	-83.38	20230109	3100	2.42	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
80	20231215	101044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3180	40	2	1.27	103026930	32711	39.14	3140	3180	3100	4080	2200	3140	3149.61	2.23	0	18276	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	671	-3.45	12.18	12	0.16	-923.00	261.00	14552	20230109	-78.15	3100	20231215	2.58	14552	-78.15	20230109	3100	2.58	20231215	19100	-83.35	20230109	3100	2.58	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
81	20231215	091049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3140	0	3	0.00	23407195	7484	8.96	3140	3150	3100	4080	2200	3140	3127.63	2.23	0	1561	3230	3185	3150	3105	3070	3207	3127	105	940	500	2190	5	1	21089464	662	-3.40	12.03	12	0.04	-923.00	261.00	14552	20230109	-78.42	3100	20231215	1.29	14552	-78.42	20230109	3100	1.29	20231215	19100	-83.56	20230109	3100	1.29	20231215	0.01	N	304840	500	105 억		469788	N	N	421	N	00	N
82	20231214	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	20	2	0.64	262578820	83568	74.56	3135	3195	3115	4055	2185	3120	3142.10	2.20	0	5674	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	662	-3.40	12.03	12	0.40	-923.00	261.00	14552	20230109	-78.42	3110	20231206	0.96	14552	-78.42	20230109	3110	0.96	20231206	19100	-83.56	20230109	3110	0.96	20231206	0.01	N	304840	500	105 억		463135	N	N	421	N	00	N
83	20231214	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	15	2	0.48	258917605	82401	73.51	3135	3195	3115	4055	2185	3120	3142.17	2.20	0	5571	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	661	-3.40	12.01	12	0.39	-923.00	261.00	14552	20230109	-78.46	3110	20231206	0.80	14552	-78.46	20230109	3110	0.80	20231206	19100	-83.59	20230109	3110	0.80	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
84	20231214	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	60	2	1.92	224916875	71587	63.87	3135	3195	3115	4055	2185	3120	3141.87	2.20	0	9318	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	671	-3.45	12.18	12	0.34	-923.00	261.00	14552	20230109	-78.15	3110	20231206	2.25	14552	-78.15	20230109	3110	2.25	20231206	19100	-83.35	20230109	3110	2.25	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
85	20231214	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	10	2	0.32	208773885	66443	59.28	3135	3195	3115	4055	2185	3120	3142.15	2.20	0	8338	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	660	-3.39	11.99	12	0.32	-923.00	261.00	14552	20230109	-78.49	3110	20231206	0.64	14552	-78.49	20230109	3110	0.64	20231206	19100	-83.61	20230109	3110	0.64	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
86	20231214	121133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	10	2	0.32	184149555	58581	52.26	3135	3195	3115	4055	2185	3120	3143.50	2.20	0	8185	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	660	-3.39	11.99	12	0.28	-923.00	261.00	14552	20230109	-78.49	3110	20231206	0.64	14552	-78.49	20230109	3110	0.64	20231206	19100	-83.61	20230109	3110	0.64	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
87	20231214	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	0	3	0.00	151508275	48137	42.95	3135	3195	3115	4055	2185	3120	3147.44	2.20	0	9867	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	658	-3.38	11.95	12	0.23	-923.00	261.00	14552	20230109	-78.56	3110	20231206	0.32	14552	-78.56	20230109	3110	0.32	20231206	19100	-83.66	20230109	3110	0.32	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
88	20231214	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	50	2	1.60	74405980	23517	20.98	3135	3195	3135	4055	2185	3120	3163.92	2.20	0	7896	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	669	-3.43	12.15	12	0.11	-923.00	261.00	14552	20230109	-78.22	3110	20231206	1.93	14552	-78.22	20230109	3110	1.93	20231206	19100	-83.40	20230109	3110	1.93	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
89	20231214	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	75	2	2.40	18358595	5794	5.17	3135	3195	3135	4055	2185	3120	3168.55	2.20	0	-642	3280	3200	3160	3080	3040	3180	3060	105	935	500	2180	5	1	21089464	674	-3.46	12.24	12	0.03	-923.00	261.00	14552	20230109	-78.04	3110	20231206	2.73	14552	-78.04	20230109	3110	2.73	20231206	19100	-83.27	20230109	3110	2.73	20231206	0.01	N	304840	500	105 억		463135	N	N	1063	N	00	N
90	20231213	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-85	5	-2.65	349640840	111069	109.79	3240	3240	3120	4165	2245	3205	3147.96	2.42	0	-45893	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	658	-3.38	11.95	12	0.53	-923.00	261.00	14552	20230109	-78.56	3110	20231206	0.32	14552	-78.56	20230109	3110	0.32	20231206	19100	-83.66	20230109	3110	0.32	20231206	0.01	N	304840	500	105 억		510740	N	N	1063	N	00	N
91	20231213	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-75	5	-2.34	327239155	103895	102.70	3240	3240	3120	4165	2245	3205	3149.71	2.42	0	-46042	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	660	-3.39	11.99	12	0.49	-923.00	261.00	14552	20230109	-78.49	3110	20231206	0.64	14552	-78.49	20230109	3110	0.64	20231206	19100	-83.61	20230109	3110	0.64	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
92	20231213	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-70	5	-2.18	265785370	84305	83.33	3240	3240	3120	4165	2245	3205	3152.66	2.42	0	-36293	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	661	-3.40	12.01	12	0.40	-923.00	261.00	14552	20230109	-78.46	3110	20231206	0.80	14552	-78.46	20230109	3110	0.80	20231206	19100	-83.59	20230109	3110	0.80	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
93	20231213	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-35	5	-1.09	214728710	68031	67.25	3240	3240	3120	4165	2245	3205	3156.34	2.42	0	-30213	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	669	-3.43	12.15	12	0.32	-923.00	261.00	14552	20230109	-78.22	3110	20231206	1.93	14552	-78.22	20230109	3110	1.93	20231206	19100	-83.40	20230109	3110	1.93	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
94	20231213	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-60	5	-1.87	196419790	62216	61.50	3240	3240	3120	4165	2245	3205	3157.06	2.42	0	-27640	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	663	-3.41	12.05	12	0.30	-923.00	261.00	14552	20230109	-78.39	3110	20231206	1.13	14552	-78.39	20230109	3110	1.13	20231206	19100	-83.53	20230109	3110	1.13	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
95	20231213	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-60	5	-1.87	172844165	54716	54.09	3240	3240	3120	4165	2245	3205	3158.93	2.42	0	-23253	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	663	-3.41	12.05	12	0.26	-923.00	261.00	14552	20230109	-78.39	3110	20231206	1.13	14552	-78.39	20230109	3110	1.13	20231206	19100	-83.53	20230109	3110	1.13	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
96	20231213	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-70	5	-2.18	138893020	43907	43.40	3240	3240	3120	4165	2245	3205	3163.35	2.42	0	-20495	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	661	-3.40	12.01	12	0.21	-923.00	261.00	14552	20230109	-78.46	3110	20231206	0.80	14552	-78.46	20230109	3110	0.80	20231206	19100	-83.59	20230109	3110	0.80	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
97	20231213	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	0	3	0.00	11998550	3710	3.67	3240	3240	3205	4165	2245	3205	3234.11	2.42	0	-2110	3285	3245	3205	3165	3125	3225	3145	105	960	500	2240	5	1	21089464	676	-3.47	12.28	12	0.02	-923.00	261.00	14552	20230109	-77.98	3110	20231206	3.05	14552	-77.98	20230109	3110	3.05	20231206	19100	-83.22	20230109	3110	3.05	20231206	0.01	N	304840	500	105 억		510740	N	N	1306	N	00	N
98	20231212	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-45	5	-1.38	322972430	101107	58.42	3245	3245	3165	4225	2275	3250	3194.35	2.60	0	-36009	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	676	-3.47	12.28	12	0.48	-923.00	261.00	14552	20230109	-77.98	3110	20231206	3.05	14552	-77.98	20230109	3110	3.05	20231206	19100	-83.22	20230109	3110	3.05	20231206	0.01	N	304840	500	105 억		547523	N	N	1306	N	00	N
99	20231212	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-40	5	-1.23	310878265	97335	56.24	3245	3245	3165	4225	2275	3250	3193.90	2.60	0	-35593	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	677	-3.48	12.30	12	0.46	-923.00	261.00	14552	20230109	-77.94	3110	20231206	3.22	14552	-77.94	20230109	3110	3.22	20231206	19100	-83.19	20230109	3110	3.22	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
100	20231212	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-35	5	-1.08	273980295	85876	49.62	3245	3245	3165	4225	2275	3250	3190.42	2.60	0	-31371	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	678	-3.48	12.32	12	0.41	-923.00	261.00	14552	20230109	-77.91	3110	20231206	3.38	14552	-77.91	20230109	3110	3.38	20231206	19100	-83.17	20230109	3110	3.38	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
101	20231212	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-50	5	-1.54	260230545	81590	47.14	3245	3245	3165	4225	2275	3250	3189.49	2.60	0	-30793	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	675	-3.47	12.26	12	0.39	-923.00	261.00	14552	20230109	-78.01	3110	20231206	2.89	14552	-78.01	20230109	3110	2.89	20231206	19100	-83.25	20230109	3110	2.89	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
102	20231212	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-60	5	-1.85	253191360	79383	45.87	3245	3245	3165	4225	2275	3250	3189.49	2.60	0	-30661	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	673	-3.46	12.22	12	0.38	-923.00	261.00	14552	20230109	-78.08	3110	20231206	2.57	14552	-78.08	20230109	3110	2.57	20231206	19100	-83.30	20230109	3110	2.57	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
103	20231212	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-75	5	-2.31	226676700	71039	41.04	3245	3245	3165	4225	2275	3250	3190.88	2.60	0	-24406	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	670	-3.44	12.16	12	0.34	-923.00	261.00	14552	20230109	-78.18	3110	20231206	2.09	14552	-78.18	20230109	3110	2.09	20231206	19100	-83.38	20230109	3110	2.09	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
104	20231212	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-65	5	-2.00	115283370	35984	20.79	3245	3245	3185	4225	2275	3250	3203.74	2.60	0	-8242	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	672	-3.45	12.20	12	0.17	-923.00	261.00	14552	20230109	-78.11	3110	20231206	2.41	14552	-78.11	20230109	3110	2.41	20231206	19100	-83.32	20230109	3110	2.41	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
105	20231212	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-30	5	-0.92	45731445	14288	8.26	3245	3245	3190	4225	2275	3250	3200.69	2.60	0	-2491	3430	3340	3265	3175	3100	3332	3167	105	975	500	2270	5	1	21089464	679	-3.49	12.34	12	0.07	-923.00	261.00	14552	20230109	-77.87	3110	20231206	3.54	14552	-77.87	20230109	3110	3.54	20231206	19100	-83.14	20230109	3110	3.54	20231206	0.01	N	304840	500	105 억		547523	N	N	619	N	00	N
106	20231211	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	0	3	0.00	565174385	172662	142.99	3250	3355	3190	4225	2275	3250	3273.30	2.54	-7334	4270	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	685	-3.52	12.45	12	0.82	-923.00	261.00	14552	20230109	-77.67	3110	20231206	4.50	14552	-77.67	20230109	3110	4.50	20231206	19100	-82.98	20230109	3110	4.50	20231206	0.01	N	304840	500	105 억		535980	N	N	619	N	00	N
107	20231211	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-25	5	-0.77	534729480	163223	135.17	3250	3355	3190	4225	2275	3250	3276.07	2.54	-7334	11726	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	680	-3.49	12.36	12	0.77	-923.00	261.00	14552	20230109	-77.84	3110	20231206	3.70	14552	-77.84	20230109	3110	3.70	20231206	19100	-83.12	20230109	3110	3.70	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
108	20231211	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	-20	5	-0.62	465249960	141678	117.33	3250	3355	3190	4225	2275	3250	3283.85	2.54	-7334	23745	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	681	-3.50	12.38	12	0.67	-923.00	261.00	14552	20230109	-77.80	3110	20231206	3.86	14552	-77.80	20230109	3110	3.86	20231206	19100	-83.09	20230109	3110	3.86	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
109	20231211	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-10	5	-0.31	438338710	133354	110.44	3250	3355	3190	4225	2275	3250	3287.03	2.54	-7334	29973	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	683	-3.51	12.41	12	0.63	-923.00	261.00	14552	20230109	-77.74	3110	20231206	4.18	14552	-77.74	20230109	3110	4.18	20231206	19100	-83.04	20230109	3110	4.18	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
110	20231211	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	10	2	0.31	399900575	121551	100.66	3250	3355	3190	4225	2275	3250	3289.98	2.54	-7334	33373	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	688	-3.53	12.49	12	0.58	-923.00	261.00	14552	20230109	-77.60	3110	20231206	4.82	14552	-77.60	20230109	3110	4.82	20231206	19100	-82.93	20230109	3110	4.82	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
111	20231211	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	75	2	2.31	354856985	107885	89.35	3250	3355	3190	4225	2275	3250	3289.22	2.54	-7334	42360	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	701	-3.60	12.74	12	0.51	-923.00	261.00	14552	20230109	-77.15	3110	20231206	6.91	14552	-77.15	20230109	3110	6.91	20231206	19100	-82.59	20230109	3110	6.91	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
112	20231211	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	80	2	2.46	304850125	92803	76.86	3250	3355	3190	4225	2275	3250	3284.92	2.54	-7334	43085	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	702	-3.61	12.76	12	0.44	-923.00	261.00	14552	20230109	-77.12	3110	20231206	7.07	14552	-77.12	20230109	3110	7.07	20231206	19100	-82.57	20230109	3110	7.07	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
113	20231211	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	70	2	2.15	150048665	46241	38.29	3250	3320	3190	4225	2275	3250	3244.93	2.54	-7334	20835	3416	3332	3251	3167	3086	3375	3210	105	975	500	2270	5	1	21089464	700	-3.60	12.72	12	0.22	-923.00	261.00	14552	20230109	-77.19	3110	20231206	6.75	14552	-77.19	20230109	3110	6.75	20231206	19100	-82.62	20230109	3110	6.75	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
114	20231208	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	65	2	2.04	391239760	120748	118.95	3185	3335	3170	4140	2230	3185	3239.97	2.54	0	6501	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	685	-3.52	12.45	12	0.57	-923.00	261.00	14552	20230109	-77.67	3110	20231206	4.50	14552	-77.67	20230109	3110	4.50	20231206	19100	-82.98	20230109	3110	4.50	20231206	0.01	N	304840	500	105 억		535980	N	N	1624	N	00	N
115	20231208	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	85	2	2.67	371753345	114771	113.06	3185	3335	3170	4140	2230	3185	3239.09	2.54	0	6156	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	690	-3.54	12.53	12	0.54	-923.00	261.00	14552	20230109	-77.53	3110	20231206	5.14	14552	-77.53	20230109	3110	5.14	20231206	19100	-82.88	20230109	3110	5.14	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
116	20231208	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	35	2	1.10	247547405	76983	75.84	3185	3270	3170	4140	2230	3185	3215.61	2.54	0	8800	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	679	-3.49	12.34	12	0.37	-923.00	261.00	14552	20230109	-77.87	3110	20231206	3.54	14552	-77.87	20230109	3110	3.54	20231206	19100	-83.14	20230109	3110	3.54	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
117	20231208	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	10	2	0.31	229658800	71404	70.34	3185	3270	3170	4140	2230	3185	3216.33	2.54	0	5912	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	674	-3.46	12.24	12	0.34	-923.00	261.00	14552	20230109	-78.04	3110	20231206	2.73	14552	-78.04	20230109	3110	2.73	20231206	19100	-83.27	20230109	3110	2.73	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
118	20231208	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	15	2	0.47	195482920	60748	59.84	3185	3270	3170	4140	2230	3185	3217.93	2.54	0	9882	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	675	-3.47	12.26	12	0.29	-923.00	261.00	14552	20230109	-78.01	3110	20231206	2.89	14552	-78.01	20230109	3110	2.89	20231206	19100	-83.25	20230109	3110	2.89	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
119	20231208	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	50	2	1.57	152541890	47392	46.69	3185	3270	3170	4140	2230	3185	3218.73	2.54	0	10490	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	682	-3.50	12.39	12	0.22	-923.00	261.00	14552	20230109	-77.77	3110	20231206	4.02	14552	-77.77	20230109	3110	4.02	20231206	19100	-83.06	20230109	3110	4.02	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
120	20231208	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	20	2	0.63	107638515	33369	32.87	3185	3270	3170	4140	2230	3185	3225.70	2.54	0	13578	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	676	-3.47	12.28	12	0.16	-923.00	261.00	14552	20230109	-77.98	3110	20231206	3.05	14552	-77.98	20230109	3110	3.05	20231206	19100	-83.22	20230109	3110	3.05	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
121	20231208	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	30	2	0.94	22332155	7009	6.90	3185	3215	3170	4140	2230	3185	3186.21	2.54	0	1720	3301	3242	3206	3147	3111	3225	3130	105	955	500	2220	5	1	21089464	678	-3.48	12.32	12	0.03	-923.00	261.00	14552	20230109	-77.91	3110	20231206	3.38	14552	-77.91	20230109	3110	3.38	20231206	19100	-83.17	20230109	3110	3.38	20231206	0.01	N	304840	500	105 억		535980	N	N	216	N	00	N
122	20231207	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-20	5	-0.62	325712455	101500	16.31	3205	3265	3170	4165	2245	3205	3208.99	2.64	0	-20906	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	672	-3.45	12.20	12	0.48	-923.00	261.00	14552	20230109	-78.11	3110	20231206	2.41	14552	-78.11	20230109	3110	2.41	20231206	19100	-83.32	20230109	3110	2.41	20231206	0.01	N	304840	500	105 억		557789	N	N	216	N	00	N
123	20231207	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-15	5	-0.47	316764570	98689	15.86	3205	3265	3170	4165	2245	3205	3209.73	2.64	0	-20827	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	673	-3.46	12.22	12	0.47	-923.00	261.00	14552	20230109	-78.08	3110	20231206	2.57	14552	-78.08	20230109	3110	2.57	20231206	19100	-83.30	20230109	3110	2.57	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
124	20231207	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-20	5	-0.62	242697070	75533	12.14	3205	3265	3170	4165	2245	3205	3213.13	2.64	0	-7648	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	672	-3.45	12.20	12	0.36	-923.00	261.00	14552	20230109	-78.11	3110	20231206	2.41	14552	-78.11	20230109	3110	2.41	20231206	19100	-83.32	20230109	3110	2.41	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
125	20231207	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-20	5	-0.62	219846350	68375	10.99	3205	3265	3170	4165	2245	3205	3215.30	2.64	0	-8071	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	672	-3.45	12.20	12	0.32	-923.00	261.00	14552	20230109	-78.11	3110	20231206	2.41	14552	-78.11	20230109	3110	2.41	20231206	19100	-83.32	20230109	3110	2.41	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
126	20231207	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	10	2	0.31	157388200	48817	7.85	3205	3265	3170	4165	2245	3205	3224.05	2.64	0	4347	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	678	-3.48	12.32	12	0.23	-923.00	261.00	14552	20230109	-77.91	3110	20231206	3.38	14552	-77.91	20230109	3110	3.38	20231206	19100	-83.17	20230109	3110	3.38	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
127	20231207	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	45	2	1.40	123476210	38320	6.16	3205	3265	3170	4165	2245	3205	3222.24	2.64	0	6984	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	685	-3.52	12.45	12	0.18	-923.00	261.00	14552	20230109	-77.67	3110	20231206	4.50	14552	-77.67	20230109	3110	4.50	20231206	19100	-82.98	20230109	3110	4.50	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
128	20231207	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	35	2	1.09	87041780	27084	4.35	3205	3260	3170	4165	2245	3205	3213.77	2.64	0	6760	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	683	-3.51	12.41	12	0.13	-923.00	261.00	14552	20230109	-77.74	3110	20231206	4.18	14552	-77.74	20230109	3110	4.18	20231206	19100	-83.04	20230109	3110	4.18	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
129	20231207	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	0	3	0.00	13949635	4379	0.70	3205	3205	3170	4165	2245	3205	3185.57	2.64	0	745	3615	3410	3260	3055	2905	3512	3157	105	960	500	2240	5	1	21089464	676	-3.47	12.28	12	0.02	-923.00	261.00	14552	20230109	-77.98	3110	20231206	3.05	14552	-77.98	20230109	3110	3.05	20231206	19100	-83.22	20230109	3110	3.05	20231206	0.01	N	304840	500	105 억		557789	N	N	401	N	00	N
130	20231206	160941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3205	30	2	0.94	2043849855	621939	253.70	3180	3465	3110	4125	2225	3175	3286.26	2.85	0	-46461	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	676	-3.47	12.28	12	2.95	-923.00	261.00	14552	20230109	-77.98	3110	20231206	3.05	14552	-77.98	20230109	3110	3.05	20231206	19100	-83.22	20230109	3110	3.05	20231206	0.01	N	304840	500	105 억		600329	N	N	401	N	00	N
131	20231206	150956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3205	30	2	0.94	2025636895	616260	251.38	3180	3465	3110	4125	2225	3175	3286.98	2.85	0	-49217	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	676	-3.47	12.28	12	2.92	-923.00	261.00	14552	20230109	-77.98	3110	20231206	3.05	14552	-77.98	20230109	3110	3.05	20231206	19100	-83.22	20230109	3110	3.05	20231206	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
132	20231206	140952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3200	25	2	0.79	1962812420	596729	243.42	3180	3465	3110	4125	2225	3175	3289.29	2.85	0	-53893	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	675	-3.47	12.26	12	2.83	-923.00	261.00	14552	20230109	-78.01	3110	20231206	2.89	14552	-78.01	20230109	3110	2.89	20231206	19100	-83.25	20230109	3110	2.89	20231206	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
133	20231206	130942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3210	35	2	1.10	1922591485	584178	238.30	3180	3465	3110	4125	2225	3175	3291.11	2.85	0	-58610	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	677	-3.48	12.30	12	2.77	-923.00	261.00	14552	20230109	-77.94	3110	20231206	3.22	14552	-77.94	20230109	3110	3.22	20231206	19100	-83.19	20230109	3110	3.22	20231206	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
134	20231206	120939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3225	50	2	1.57	1856735520	563642	229.92	3180	3465	3110	4125	2225	3175	3294.18	2.85	0	-61846	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	680	-3.49	12.36	12	2.67	-923.00	261.00	14552	20230109	-77.84	3110	20231206	3.70	14552	-77.84	20230109	3110	3.70	20231206	19100	-83.12	20230109	3110	3.70	20231206	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
135	20231206	110955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3265	90	2	2.83	1705245975	516875	210.84	3180	3465	3110	4125	2225	3175	3299.15	2.85	0	-73639	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	689	-3.54	12.51	12	2.45	-923.00	261.00	14552	20230109	-77.56	3110	20231206	4.98	14552	-77.56	20230109	3110	4.98	20231206	19100	-82.91	20230109	3110	4.98	20231206	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
136	20231206	100944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3145	-30	5	-0.94	127892555	40522	16.53	3180	3205	3125	4125	2225	3175	3156.13	2.85	0	-10856	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	663	-3.41	12.05	12	0.19	-923.00	261.00	14552	20230109	-78.39	3125	20231206	0.64	14552	-78.39	20230109	3125	0.64	20231206	19100	-83.53	20230109	3125	0.64	20231206	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
137	20231206	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	10	2	0.31	12557125	3959	1.61	3180	3185	3160	4125	2225	3175	3171.79	2.85	0	-511	3371	3272	3211	3112	3051	3242	3082	105	950	500	2220	5	1	21089464	672	-3.45	12.20	12	0.02	-923.00	261.00	14552	20230109	-78.11	3130	20231103	1.76	14552	-78.11	20230109	3130	1.76	20231103	19100	-83.32	20230109	3130	1.76	20231103	0.01	N	304840	500	105 억		600329	N	N	54	N	00	N
138	20231205	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	-75	5	-2.31	786762630	244944	309.75	3215	3310	3150	4225	2275	3250	3212.01	2.76	0	14636	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	670	-3.44	12.16	12	1.16	-923.00	261.00	14552	20230109	-78.18	3130	20231103	1.44	14552	-78.18	20230109	3130	1.44	20231103	19100	-83.38	20230109	3130	1.44	20231103	0.01	N	304840	500	105 억		582674	N	N	54	N	00	N
139	20231205	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-80	5	-2.46	718669935	223415	282.52	3215	3310	3160	4225	2275	3250	3216.75	2.76	0	11875	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	669	-3.43	12.15	12	1.06	-923.00	261.00	14552	20230109	-78.22	3130	20231103	1.28	14552	-78.22	20230109	3130	1.28	20231103	19100	-83.40	20230109	3130	1.28	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
140	20231205	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-55	5	-1.69	576253605	178561	225.80	3215	3310	3170	4225	2275	3250	3227.21	2.76	0	22967	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	674	-3.46	12.24	12	0.85	-923.00	261.00	14552	20230109	-78.04	3130	20231103	2.08	14552	-78.04	20230109	3130	2.08	20231103	19100	-83.27	20230109	3130	2.08	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
141	20231205	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-35	5	-1.08	510059510	157970	199.76	3215	3310	3170	4225	2275	3250	3228.84	2.76	0	32727	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	678	-3.48	12.32	12	0.75	-923.00	261.00	14552	20230109	-77.91	3130	20231103	2.72	14552	-77.91	20230109	3130	2.72	20231103	19100	-83.17	20230109	3130	2.72	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
142	20231205	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-25	5	-0.77	336570745	103869	131.35	3215	3310	3210	4225	2275	3250	3240.34	2.76	0	30443	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	680	-3.49	12.36	12	0.49	-923.00	261.00	14552	20230109	-77.84	3130	20231103	3.04	14552	-77.84	20230109	3130	3.04	20231103	19100	-83.12	20230109	3130	3.04	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
143	20231205	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-30	5	-0.92	307933265	94996	120.13	3215	3310	3210	4225	2275	3250	3241.54	2.76	0	30265	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	679	-3.49	12.34	12	0.45	-923.00	261.00	14552	20230109	-77.87	3130	20231103	2.88	14552	-77.87	20230109	3130	2.88	20231103	19100	-83.14	20230109	3130	2.88	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
144	20231205	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-15	5	-0.46	131567900	40304	50.97	3215	3310	3215	4225	2275	3250	3264.39	2.76	0	12250	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	682	-3.50	12.39	12	0.19	-923.00	261.00	14552	20230109	-77.77	3130	20231103	3.35	14552	-77.77	20230109	3130	3.35	20231103	19100	-83.06	20230109	3130	3.35	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
145	20231205	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3225	-25	5	-0.77	8659960	2688	3.40	3215	3230	3215	4225	2275	3250	3221.71	2.76	0	-19	3390	3320	3260	3190	3130	3290	3160	105	975	500	2270	5	1	21089464	680	-3.49	12.36	12	0.01	-923.00	261.00	14552	20230109	-77.84	3130	20231103	3.04	14552	-77.84	20230109	3130	3.04	20231103	19100	-83.12	20230109	3130	3.04	20231103	0.01	N	304840	500	105 억		582674	N	N	35	N	00	N
146	20231204	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	0	3	0.00	256094800	78970	78.38	3330	3330	3200	4225	2275	3250	3242.94	2.87	0	-22087	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	685	-3.52	12.45	12	0.37	-923.00	261.00	14552	20230109	-77.67	3130	20231103	3.83	14552	-77.67	20230109	3130	3.83	20231103	19100	-82.98	20230109	3130	3.83	20231103	0.01	N	304840	500	105 억		605913	N	N	35	N	00	N
147	20231204	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	20	2	0.62	245693115	75776	75.21	3330	3330	3200	4225	2275	3250	3242.36	2.87	0	-22338	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	690	-3.54	12.53	12	0.36	-923.00	261.00	14552	20230109	-77.53	3130	20231103	4.47	14552	-77.53	20230109	3130	4.47	20231103	19100	-82.88	20230109	3130	4.47	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
148	20231204	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	30	2	0.92	229381950	70814	70.29	3330	3330	3200	4225	2275	3250	3239.22	2.87	0	-21553	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	692	-3.55	12.57	12	0.34	-923.00	261.00	14552	20230109	-77.46	3130	20231103	4.79	14552	-77.46	20230109	3130	4.79	20231103	19100	-82.83	20230109	3130	4.79	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
149	20231204	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	30	2	0.92	196939940	60948	60.50	3330	3330	3200	4225	2275	3250	3231.28	2.87	0	-16093	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	692	-3.55	12.57	12	0.29	-923.00	261.00	14552	20230109	-77.46	3130	20231103	4.79	14552	-77.46	20230109	3130	4.79	20231103	19100	-82.83	20230109	3130	4.79	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
150	20231204	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	0	3	0.00	181254290	56146	55.73	3330	3330	3200	4225	2275	3250	3228.27	2.87	0	-17549	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	685	-3.52	12.45	12	0.27	-923.00	261.00	14552	20230109	-77.67	3130	20231103	3.83	14552	-77.67	20230109	3130	3.83	20231103	19100	-82.98	20230109	3130	3.83	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
151	20231204	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-45	5	-1.38	147920980	45797	45.46	3330	3330	3200	4225	2275	3250	3229.93	2.87	0	-16930	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	676	-3.47	12.28	12	0.22	-923.00	261.00	14552	20230109	-77.98	3130	20231103	2.40	14552	-77.98	20230109	3130	2.40	20231103	19100	-83.22	20230109	3130	2.40	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
152	20231204	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-15	5	-0.46	66426875	20484	20.33	3330	3330	3230	4225	2275	3250	3242.87	2.87	0	-4769	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	682	-3.50	12.39	12	0.10	-923.00	261.00	14552	20230109	-77.77	3130	20231103	3.35	14552	-77.77	20230109	3130	3.35	20231103	19100	-83.06	20230109	3130	3.35	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
153	20231204	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3240	-10	5	-0.31	15096740	4631	4.60	3330	3330	3235	4225	2275	3250	3259.93	2.87	0	-3287	3423	3336	3293	3206	3163	3315	3185	105	975	500	2270	5	1	21089464	683	-3.51	12.41	12	0.02	-923.00	261.00	14552	20230109	-77.74	3130	20231103	3.51	14552	-77.74	20230109	3130	3.51	20231103	19100	-83.04	20230109	3130	3.51	20231103	0.01	N	304840	500	105 억		605913	N	N	648	N	00	N
154	20231201	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-50	5	-1.52	330431060	99904	161.48	3300	3380	3250	4290	2310	3300	3307.52	2.90	0	-5487	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	685	-3.52	12.45	12	0.47	-923.00	261.00	14552	20230109	-77.67	3130	20231103	3.83	14552	-77.67	20230109	3130	3.83	20231103	19100	-82.98	20230109	3130	3.83	20231103	0.01	N	304840	500	105 억		612585	N	N	648	N	00	N
155	20231201	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-25	5	-0.76	270681070	81571	131.84	3300	3380	3270	4290	2310	3300	3318.35	2.90	0	-4116	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	691	-3.55	12.55	12	0.39	-923.00	261.00	14552	20230109	-77.49	3130	20231103	4.63	14552	-77.49	20230109	3130	4.63	20231103	19100	-82.85	20230109	3130	4.63	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N
156	20231201	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	15	2	0.45	194253545	58348	94.31	3300	3380	3295	4290	2310	3300	3329.22	2.90	0	-3142	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	699	-3.59	12.70	12	0.28	-923.00	261.00	14552	20230109	-77.22	3130	20231103	5.91	14552	-77.22	20230109	3130	5.91	20231103	19100	-82.64	20230109	3130	5.91	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N
157	20231201	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	40	2	1.21	174158230	52310	84.55	3300	3380	3295	4290	2310	3300	3329.35	2.90	0	-391	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	704	-3.62	12.80	12	0.25	-923.00	261.00	14552	20230109	-77.05	3130	20231103	6.71	14552	-77.05	20230109	3130	6.71	20231103	19100	-82.51	20230109	3130	6.71	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N
158	20231201	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	30	2	0.91	145855255	43848	70.87	3300	3380	3295	4290	2310	3300	3326.38	2.90	0	282	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	702	-3.61	12.76	12	0.21	-923.00	261.00	14552	20230109	-77.12	3130	20231103	6.39	14552	-77.12	20230109	3130	6.39	20231103	19100	-82.57	20230109	3130	6.39	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N
159	20231201	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	50	2	1.52	137954020	41480	67.04	3300	3380	3295	4290	2310	3300	3325.80	2.90	0	933	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	706	-3.63	12.84	12	0.20	-923.00	261.00	14552	20230109	-76.98	3130	20231103	7.03	14552	-76.98	20230109	3130	7.03	20231103	19100	-82.46	20230109	3130	7.03	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N
160	20231201	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	20	2	0.61	83074205	25073	40.53	3300	3345	3295	4290	2310	3300	3313.29	2.90	0	-6339	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	700	-3.60	12.72	12	0.12	-923.00	261.00	14552	20230109	-77.19	3130	20231103	6.07	14552	-77.19	20230109	3130	6.07	20231103	19100	-82.62	20230109	3130	6.07	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N
161	20231201	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	40	2	1.21	12286845	3700	5.98	3300	3340	3300	4290	2310	3300	3320.77	2.90	0	-1481	3356	3327	3291	3262	3226	3342	3277	105	990	500	2310	5	1	21089464	704	-3.62	12.80	12	0.02	-923.00	261.00	14552	20230109	-77.05	3130	20231103	6.71	14552	-77.05	20230109	3130	6.71	20231103	19100	-82.51	20230109	3130	6.71	20231103	0.01	N	304840	500	105 억		612585	N	N	545	N	00	N