KissMeData/307280/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	161237	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
3	20231229	151222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
4	20231229	141220	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
5	20231229	131222	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
6	20231229	121225	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
7	20231229	111128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
8	20231229	101142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
9	20231229	091140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1702	85	2	5.26	1392927969	818547	731.25	1618	1742	1603	2100	1132	1617	1701.71	3.48	100439	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1285444	N	N	0	N	00	N
10	20231228	161127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1702	85	2	5.26	1392898920	818530	731.24	1618	1742	1603	2100	1132	1617	1701.71	3.21	0	222731	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	629	19.34	2.08	12	2.21	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	2635	-35.41	20230615	1473	15.55	20231130	2635	-35.41	20230615	1473	15.55	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
11	20231228	151137	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1727	110	2	6.80	1357300779	797734	712.66	1618	1742	1603	2100	1132	1617	1701.45	3.21	0	228186	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	638	19.62	2.11	12	2.16	88.00	819.00	2635	20230615	-34.46	1473	20231130	17.24	2635	-34.46	20230615	1473	17.24	20231130	2635	-34.46	20230615	1473	17.24	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
12	20231228	141127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1717	100	2	6.18	1235860243	727049	649.51	1618	1742	1603	2100	1132	1617	1699.83	3.21	0	205256	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	635	19.51	2.10	12	1.97	88.00	819.00	2635	20230615	-34.84	1473	20231130	16.56	2635	-34.84	20230615	1473	16.56	20231130	2635	-34.84	20230615	1473	16.56	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
13	20231228	131126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1738	121	2	7.48	1088282801	641195	572.81	1618	1742	1603	2100	1132	1617	1697.27	3.21	0	160182	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	642	19.75	2.12	12	1.73	88.00	819.00	2635	20230615	-34.04	1473	20231130	17.99	2635	-34.04	20230615	1473	17.99	20231130	2635	-34.04	20230615	1473	17.99	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
14	20231228	121130	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1709	92	2	5.69	680657390	405184	361.97	1618	1717	1603	2100	1132	1617	1679.87	3.21	0	91969	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	632	19.42	2.09	12	1.10	88.00	819.00	2635	20230615	-35.14	1473	20231130	16.02	2635	-35.14	20230615	1473	16.02	20231130	2635	-35.14	20230615	1473	16.02	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
15	20231228	111134	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1680	63	2	3.90	212036839	128292	114.61	1618	1688	1603	2100	1132	1617	1652.77	3.21	0	32765	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	621	19.09	2.05	12	0.35	88.00	819.00	2635	20230615	-36.24	1473	20231130	14.05	2635	-36.24	20230615	1473	14.05	20231130	2635	-36.24	20230615	1473	14.05	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
16	20231228	101129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1625	8	2	0.49	41889859	25941	23.17	1618	1635	1603	2100	1132	1617	1614.81	3.21	0	-1968	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	601	18.47	1.98	12	0.07	88.00	819.00	2635	20230615	-38.33	1473	20231130	10.32	2635	-38.33	20230615	1473	10.32	20231130	2635	-38.33	20230615	1473	10.32	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
17	20231228	091133	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1616	-1	5	-0.06	9381514	5793	5.18	1618	1635	1616	2100	1132	1617	1619.46	3.21	0	-5150	1659	1637	1618	1596	1577	1628	1587	37	483	100	1190	1	1	36959013	597	18.36	1.97	12	0.02	88.00	819.00	2635	20230615	-38.67	1473	20231130	9.71	2635	-38.67	20230615	1473	9.71	20231130	2635	-38.67	20230615	1473	9.71	20231130	2.56	N	307280	100	36 억		1185005	N	N	0	N	00	N
18	20231227	161116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1617	-13	5	-0.80	180639288	111866	43.46	1630	1640	1599	2115	1141	1630	1614.78	3.18	0	10572	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	598	18.38	1.97	12	0.30	88.00	819.00	2635	20230615	-38.63	1473	20231130	9.78	2635	-38.63	20230615	1473	9.78	20231130	2635	-38.63	20230615	1473	9.78	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
19	20231227	151133	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1625	-5	5	-0.31	178209388	110363	42.88	1630	1640	1599	2115	1141	1630	1614.76	3.18	0	10625	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	601	18.47	1.98	12	0.30	88.00	819.00	2635	20230615	-38.33	1473	20231130	10.32	2635	-38.33	20230615	1473	10.32	20231130	2635	-38.33	20230615	1473	10.32	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
20	20231227	141127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1627	-3	5	-0.18	169734762	105137	40.85	1630	1640	1599	2115	1141	1630	1614.41	3.18	0	12741	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	601	18.49	1.99	12	0.28	88.00	819.00	2635	20230615	-38.25	1473	20231130	10.45	2635	-38.25	20230615	1473	10.45	20231130	2635	-38.25	20230615	1473	10.45	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
21	20231227	131119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1621	-9	5	-0.55	162820594	100873	39.19	1630	1640	1599	2115	1141	1630	1614.11	3.18	0	12489	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	599	18.42	1.98	12	0.27	88.00	819.00	2635	20230615	-38.48	1473	20231130	10.05	2635	-38.48	20230615	1473	10.05	20231130	2635	-38.48	20230615	1473	10.05	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
22	20231227	121120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1628	-2	5	-0.12	160174113	99240	38.56	1630	1640	1599	2115	1141	1630	1614.01	3.18	0	12496	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	602	18.50	1.99	12	0.27	88.00	819.00	2635	20230615	-38.22	1473	20231130	10.52	2635	-38.22	20230615	1473	10.52	20231130	2635	-38.22	20230615	1473	10.52	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
23	20231227	111130	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1628	-2	5	-0.12	154155657	95529	37.11	1630	1640	1599	2115	1141	1630	1613.71	3.18	0	9408	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	602	18.50	1.99	12	0.26	88.00	819.00	2635	20230615	-38.22	1473	20231130	10.52	2635	-38.22	20230615	1473	10.52	20231130	2635	-38.22	20230615	1473	10.52	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
24	20231227	101127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1600	-30	5	-1.84	122659292	76029	29.54	1630	1640	1599	2115	1141	1630	1613.32	3.18	0	10552	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	591	18.18	1.95	12	0.21	88.00	819.00	2635	20230615	-39.28	1473	20231130	8.62	2635	-39.28	20230615	1473	8.62	20231130	2635	-39.28	20230615	1473	8.62	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
25	20231227	091131	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1630	0	3	0.00	11094153	6807	2.64	1630	1631	1621	2115	1141	1630	1629.82	3.18	0	-2564	1702	1666	1644	1608	1586	1655	1597	37	485	100	1200	1	1	36959013	602	18.52	1.99	12	0.02	88.00	819.00	2635	20230615	-38.14	1473	20231130	10.66	2635	-38.14	20230615	1473	10.66	20231130	2635	-38.14	20230615	1473	10.66	20231130	2.59	N	307280	100	36 억		1174384	N	N	0	N	00	N
26	20231226	161129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1630	1	2	0.06	423471429	257346	45.60	1632	1680	1622	2115	1141	1629	1645.55	3.20	0	-296	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	602	18.52	1.99	12	0.70	88.00	819.00	2635	20230615	-38.14	1473	20231130	10.66	2635	-38.14	20230615	1473	10.66	20231130	2635	-38.14	20230615	1473	10.66	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
27	20231226	151128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1631	2	2	0.12	411069833	249740	44.26	1632	1680	1622	2115	1141	1629	1646.01	3.20	0	-18	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	603	18.53	1.99	12	0.68	88.00	819.00	2635	20230615	-38.10	1473	20231130	10.73	2635	-38.10	20230615	1473	10.73	20231130	2635	-38.10	20230615	1473	10.73	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
28	20231226	141130	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1630	1	2	0.06	376967902	228871	40.56	1632	1680	1622	2115	1141	1629	1647.09	3.20	0	3597	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	602	18.52	1.99	12	0.62	88.00	819.00	2635	20230615	-38.14	1473	20231130	10.66	2635	-38.14	20230615	1473	10.66	20231130	2635	-38.14	20230615	1473	10.66	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
29	20231226	131128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1639	10	2	0.61	360330514	218687	38.75	1632	1680	1622	2115	1141	1629	1647.72	3.20	0	10289	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	606	18.62	2.00	12	0.59	88.00	819.00	2635	20230615	-37.80	1473	20231130	11.27	2635	-37.80	20230615	1473	11.27	20231130	2635	-37.80	20230615	1473	11.27	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
30	20231226	121128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1658	29	2	1.78	309695555	187760	33.27	1632	1680	1622	2115	1141	1629	1649.45	3.20	0	8621	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	613	18.84	2.02	12	0.51	88.00	819.00	2635	20230615	-37.08	1473	20231130	12.56	2635	-37.08	20230615	1473	12.56	20231130	2635	-37.08	20230615	1473	12.56	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
31	20231226	111132	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1641	12	2	0.74	276577153	167785	29.73	1632	1680	1622	2115	1141	1629	1648.43	3.20	0	17189	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	606	18.65	2.00	12	0.45	88.00	819.00	2635	20230615	-37.72	1473	20231130	11.41	2635	-37.72	20230615	1473	11.41	20231130	2635	-37.72	20230615	1473	11.41	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
32	20231226	101126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1651	22	2	1.35	260491892	158004	28.00	1632	1680	1622	2115	1141	1629	1648.67	3.20	0	20605	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	610	18.76	2.02	12	0.43	88.00	819.00	2635	20230615	-37.34	1473	20231130	12.08	2635	-37.34	20230615	1473	12.08	20231130	2635	-37.34	20230615	1473	12.08	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
33	20231226	091128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1656	27	2	1.66	77268013	47049	8.34	1632	1656	1632	2115	1141	1629	1642.35	3.20	0	22441	1742	1685	1630	1573	1518	1714	1602	37	486	100	1200	1	1	36959013	612	18.82	2.02	12	0.13	88.00	819.00	2635	20230615	-37.15	1473	20231130	12.42	2635	-37.15	20230615	1473	12.42	20231130	2635	-37.15	20230615	1473	12.42	20231130	2.58	N	307280	100	36 억		1181572	N	N	0	N	00	N
34	20231222	161110	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1629	39	2	2.45	915054061	560573	373.61	1603	1687	1575	2065	1113	1590	1632.35	3.24	0	-1361	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	602	18.51	1.99	12	1.52	88.00	819.00	2635	20230615	-38.18	1473	20231130	10.59	2635	-38.18	20230615	1473	10.59	20231130	2635	-38.18	20230615	1473	10.59	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
35	20231222	151109	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1633	43	2	2.70	893731997	547491	364.89	1603	1687	1575	2065	1113	1590	1632.41	3.24	0	563	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	604	18.56	1.99	12	1.48	88.00	819.00	2635	20230615	-38.03	1473	20231130	10.86	2635	-38.03	20230615	1473	10.86	20231130	2635	-38.03	20230615	1473	10.86	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
36	20231222	141107	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1634	44	2	2.77	849809223	520410	346.84	1603	1687	1575	2065	1113	1590	1632.96	3.24	0	-634	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	604	18.57	2.00	12	1.41	88.00	819.00	2635	20230615	-37.99	1473	20231130	10.93	2635	-37.99	20230615	1473	10.93	20231130	2635	-37.99	20230615	1473	10.93	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
37	20231222	131107	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1636	46	2	2.89	839949637	514395	342.83	1603	1687	1575	2065	1113	1590	1632.89	3.24	0	-402	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	605	18.59	2.00	12	1.39	88.00	819.00	2635	20230615	-37.91	1473	20231130	11.07	2635	-37.91	20230615	1473	11.07	20231130	2635	-37.91	20230615	1473	11.07	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
38	20231222	121107	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1630	40	2	2.52	813224804	497964	331.88	1603	1687	1575	2065	1113	1590	1633.10	3.24	0	-4433	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	602	18.52	1.99	12	1.35	88.00	819.00	2635	20230615	-38.14	1473	20231130	10.66	2635	-38.14	20230615	1473	10.66	20231130	2635	-38.14	20230615	1473	10.66	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
39	20231222	111105	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1606	16	2	1.01	158604317	99044	66.01	1603	1630	1575	2065	1113	1590	1601.35	3.24	0	-30379	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	594	18.25	1.96	12	0.27	88.00	819.00	2635	20230615	-39.05	1473	20231130	9.03	2635	-39.05	20230615	1473	9.03	20231130	2635	-39.05	20230615	1473	9.03	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
40	20231222	101101	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1588	-2	5	-0.13	94922226	59305	39.53	1603	1630	1575	2065	1113	1590	1600.58	3.24	0	-25349	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	587	18.05	1.94	12	0.16	88.00	819.00	2635	20230615	-39.73	1473	20231130	7.81	2635	-39.73	20230615	1473	7.81	20231130	2635	-39.73	20230615	1473	7.81	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
41	20231222	091106	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1600	10	2	0.63	45063046	28039	18.69	1603	1630	1590	2065	1113	1590	1607.16	3.24	0	-4394	1608	1598	1584	1574	1560	1604	1580	37	475	100	1170	1	1	36959013	591	18.18	1.95	12	0.08	88.00	819.00	2635	20230615	-39.28	1473	20231130	8.62	2635	-39.28	20230615	1473	8.62	20231130	2635	-39.28	20230615	1473	8.62	20231130	2.59	N	307280	100	36 억		1196764	N	N	0	N	00	N
42	20231221	161057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1590	6	2	0.38	226938715	143233	75.85	1580	1594	1570	2055	1109	1584	1584.37	3.35	16250	-42096	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	588	18.07	1.94	12	0.39	88.00	819.00	2635	20230615	-39.66	1473	20231130	7.94	2635	-39.66	20230615	1473	7.94	20231130	2635	-39.66	20230615	1473	7.94	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
43	20231221	151103	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1586	2	2	0.13	209368132	132170	70.00	1580	1594	1570	2055	1109	1584	1584.08	3.35	16250	-38965	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	586	18.02	1.94	12	0.36	88.00	819.00	2635	20230615	-39.81	1473	20231130	7.67	2635	-39.81	20230615	1473	7.67	20231130	2635	-39.81	20230615	1473	7.67	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
44	20231221	141058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1589	5	2	0.32	168583712	106440	56.37	1580	1594	1570	2055	1109	1584	1583.84	3.35	16250	-19843	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	587	18.06	1.94	12	0.29	88.00	819.00	2635	20230615	-39.70	1473	20231130	7.88	2635	-39.70	20230615	1473	7.88	20231130	2635	-39.70	20230615	1473	7.88	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
45	20231221	131056	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1584	0	3	0.00	146224262	92320	48.89	1580	1594	1570	2055	1109	1584	1583.88	3.35	16250	-10871	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	585	18.00	1.93	12	0.25	88.00	819.00	2635	20230615	-39.89	1473	20231130	7.54	2635	-39.89	20230615	1473	7.54	20231130	2635	-39.89	20230615	1473	7.54	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
46	20231221	121103	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1590	6	2	0.38	134485619	84903	44.96	1580	1594	1570	2055	1109	1584	1583.99	3.35	16250	-10264	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	588	18.07	1.94	12	0.23	88.00	819.00	2635	20230615	-39.66	1473	20231130	7.94	2635	-39.66	20230615	1473	7.94	20231130	2635	-39.66	20230615	1473	7.94	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
47	20231221	111104	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1576	-8	5	-0.51	115532651	72896	38.60	1580	1594	1570	2055	1109	1584	1584.90	3.35	16250	-6958	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	582	17.91	1.92	12	0.20	88.00	819.00	2635	20230615	-40.19	1473	20231130	6.99	2635	-40.19	20230615	1473	6.99	20231130	2635	-40.19	20230615	1473	6.99	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
48	20231221	101058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1588	4	2	0.25	75754042	47758	25.29	1580	1594	1579	2055	1109	1584	1586.21	3.35	16250	6560	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	587	18.05	1.94	12	0.13	88.00	819.00	2635	20230615	-39.73	1473	20231130	7.81	2635	-39.73	20230615	1473	7.81	20231130	2635	-39.73	20230615	1473	7.81	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
49	20231221	091100	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1582	-2	5	-0.13	11288977	7144	3.78	1580	1582	1579	2055	1109	1584	1580.20	3.35	16250	-1349	1603	1593	1581	1571	1559	1598	1576	37	471	100	1170	1	1	36959013	585	17.98	1.93	12	0.02	88.00	819.00	2635	20230615	-39.96	1473	20231130	7.40	2635	-39.96	20230615	1473	7.40	20231130	2635	-39.96	20230615	1473	7.40	20231130	2.57	N	307280	100	36 억		1238860	N	N	0	N	00	N
50	20231220	161104	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1584	17	2	1.08	298101913	188441	120.78	1569	1591	1569	2035	1097	1567	1581.98	3.23	0	27627	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	585	18.00	1.93	12	0.51	88.00	819.00	2635	20230615	-39.89	1473	20231130	7.54	2635	-39.89	20230615	1473	7.54	20231130	2635	-39.89	20230615	1473	7.54	20231130	2.77	N	307280	100	36 억		1194983	N	Y	0	N	00	N
51	20231220	151155	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1582	15	2	0.96	279380521	176616	113.20	1569	1591	1569	2035	1097	1567	1581.90	3.23	0	29062	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	585	17.98	1.93	12	0.48	88.00	819.00	2635	20230615	-39.96	1473	20231130	7.40	2635	-39.96	20230615	1473	7.40	20231130	2635	-39.96	20230615	1473	7.40	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
52	20231220	141216	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1584	17	2	1.08	252217937	159440	102.19	1569	1591	1569	2035	1097	1567	1581.95	3.23	0	32982	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	585	18.00	1.93	12	0.43	88.00	819.00	2635	20230615	-39.89	1473	20231130	7.54	2635	-39.89	20230615	1473	7.54	20231130	2635	-39.89	20230615	1473	7.54	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
53	20231220	131204	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1584	17	2	1.08	215198861	136034	87.19	1569	1591	1569	2035	1097	1567	1582.01	3.23	0	34510	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	585	18.00	1.93	12	0.37	88.00	819.00	2635	20230615	-39.89	1473	20231130	7.54	2635	-39.89	20230615	1473	7.54	20231130	2635	-39.89	20230615	1473	7.54	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
54	20231220	121057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1584	17	2	1.08	194318093	122839	78.73	1569	1591	1569	2035	1097	1567	1581.96	3.23	0	33192	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	585	18.00	1.93	12	0.33	88.00	819.00	2635	20230615	-39.89	1473	20231130	7.54	2635	-39.89	20230615	1473	7.54	20231130	2635	-39.89	20230615	1473	7.54	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
55	20231220	111100	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1585	18	2	1.15	146616666	92777	59.46	1569	1585	1569	2035	1097	1567	1580.39	3.23	0	32369	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	586	18.01	1.94	12	0.25	88.00	819.00	2635	20230615	-39.85	1473	20231130	7.60	2635	-39.85	20230615	1473	7.60	20231130	2635	-39.85	20230615	1473	7.60	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
56	20231220	101102	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1584	17	2	1.08	93684561	59320	38.02	1569	1585	1569	2035	1097	1567	1579.42	3.23	0	26156	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	585	18.00	1.93	12	0.16	88.00	819.00	2635	20230615	-39.89	1473	20231130	7.54	2635	-39.89	20230615	1473	7.54	20231130	2635	-39.89	20230615	1473	7.54	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
57	20231220	091059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1580	13	2	0.83	12585489	7976	5.11	1569	1582	1569	2035	1097	1567	1578.69	3.23	0	-1292	1597	1581	1574	1558	1551	1578	1555	37	468	100	1150	1	1	36959013	584	17.95	1.93	12	0.02	88.00	819.00	2635	20230615	-40.04	1473	20231130	7.26	2635	-40.04	20230615	1473	7.26	20231130	2635	-40.04	20230615	1473	7.26	20231130	2.77	N	307280	100	36 억		1194983	N	N	0	N	00	N
58	20231219	161058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1567	-6	5	-0.38	243908529	155098	9.17	1586	1590	1567	2040	1102	1573	1572.61	3.27	0	-13983	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	579	17.81	1.91	12	0.42	88.00	819.00	2635	20230615	-40.53	1473	20231130	6.38	2635	-40.53	20230615	1473	6.38	20231130	2635	-40.53	20230615	1473	6.38	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
59	20231219	151102	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1570	-3	5	-0.19	216208962	137423	8.13	1586	1590	1567	2040	1102	1573	1573.31	3.27	0	-12513	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	580	17.84	1.92	12	0.37	88.00	819.00	2635	20230615	-40.42	1473	20231130	6.59	2635	-40.42	20230615	1473	6.59	20231130	2635	-40.42	20230615	1473	6.59	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
60	20231219	141056	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1573	0	3	0.00	192534608	122353	7.24	1586	1590	1567	2040	1102	1573	1573.60	3.27	0	-8142	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	581	17.88	1.92	12	0.33	88.00	819.00	2635	20230615	-40.30	1473	20231130	6.79	2635	-40.30	20230615	1473	6.79	20231130	2635	-40.30	20230615	1473	6.79	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
61	20231219	131103	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1572	-1	5	-0.06	182017429	115661	6.84	1586	1590	1567	2040	1102	1573	1573.71	3.27	0	-5947	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	581	17.86	1.92	12	0.31	88.00	819.00	2635	20230615	-40.34	1473	20231130	6.72	2635	-40.34	20230615	1473	6.72	20231130	2635	-40.34	20230615	1473	6.72	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
62	20231219	121105	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1577	4	2	0.25	163665367	103987	6.15	1586	1590	1567	2040	1102	1573	1573.90	3.27	0	-4679	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	583	17.92	1.93	12	0.28	88.00	819.00	2635	20230615	-40.15	1473	20231130	7.06	2635	-40.15	20230615	1473	7.06	20231130	2635	-40.15	20230615	1473	7.06	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
63	20231219	111100	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1574	1	2	0.06	131785786	83740	4.95	1586	1590	1567	2040	1102	1573	1573.75	3.27	0	-1997	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	582	17.89	1.92	12	0.23	88.00	819.00	2635	20230615	-40.27	1473	20231130	6.86	2635	-40.27	20230615	1473	6.86	20231130	2635	-40.27	20230615	1473	6.86	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
64	20231219	101058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1569	-4	5	-0.25	112871011	71702	4.24	1586	1590	1567	2040	1102	1573	1574.17	3.27	0	-3173	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	580	17.83	1.92	12	0.19	88.00	819.00	2635	20230615	-40.46	1473	20231130	6.52	2635	-40.46	20230615	1473	6.52	20231130	2635	-40.46	20230615	1473	6.52	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
65	20231219	091055	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1573	0	3	0.00	51536510	32690	1.93	1586	1590	1571	2040	1102	1573	1576.52	3.27	0	-2105	1769	1671	1590	1492	1411	1720	1541	37	467	100	1160	1	1	36959013	581	17.88	1.92	12	0.09	88.00	819.00	2635	20230615	-40.30	1473	20231130	6.79	2635	-40.30	20230615	1473	6.79	20231130	2635	-40.30	20230615	1473	6.79	20231130	2.68	N	307280	100	36 억		1207872	N	N	0	N	00	N
66	20231218	161054	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1573	60	2	3.97	2710808934	1682890	2354.71	1509	1688	1509	1966	1060	1513	1610.83	3.17	0	33096	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	581	17.88	1.92	12	4.55	88.00	819.00	2635	20230615	-40.30	1473	20231130	6.79	2635	-40.30	20230615	1473	6.79	20231130	2635	-40.30	20230615	1473	6.79	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
67	20231218	151057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1582	69	2	4.56	2664289625	1653346	2313.38	1509	1688	1509	1966	1060	1513	1611.45	3.17	0	26681	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	585	17.98	1.93	12	4.47	88.00	819.00	2635	20230615	-39.96	1473	20231130	7.40	2635	-39.96	20230615	1473	7.40	20231130	2635	-39.96	20230615	1473	7.40	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
68	20231218	141059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1572	59	2	3.90	2339840898	1447534	2025.40	1509	1688	1509	1966	1060	1513	1616.43	3.17	0	-57066	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	581	17.86	1.92	12	3.92	88.00	819.00	2635	20230615	-40.34	1473	20231130	6.72	2635	-40.34	20230615	1473	6.72	20231130	2635	-40.34	20230615	1473	6.72	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
69	20231218	131051	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1536	23	2	1.52	161082285	105830	148.08	1509	1540	1509	1966	1060	1513	1522.09	3.17	0	18487	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	568	17.45	1.88	12	0.29	88.00	819.00	2635	20230615	-41.71	1473	20231130	4.28	2635	-41.71	20230615	1473	4.28	20231130	2635	-41.71	20230615	1473	4.28	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
70	20231218	121047	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1534	21	2	1.39	150506419	98942	138.44	1509	1540	1509	1966	1060	1513	1521.16	3.17	0	18120	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	567	17.43	1.87	12	0.27	88.00	819.00	2635	20230615	-41.78	1473	20231130	4.14	2635	-41.78	20230615	1473	4.14	20231130	2635	-41.78	20230615	1473	4.14	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
71	20231218	111050	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1526	13	2	0.86	115249374	75937	106.25	1509	1529	1509	1966	1060	1513	1517.70	3.17	0	14055	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	564	17.34	1.86	12	0.21	88.00	819.00	2635	20230615	-42.09	1473	20231130	3.60	2635	-42.09	20230615	1473	3.60	20231130	2635	-42.09	20230615	1473	3.60	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
72	20231218	101048	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1516	3	2	0.20	22163422	14660	20.51	1509	1519	1509	1966	1060	1513	1511.83	3.17	0	-139	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	560	17.23	1.85	12	0.04	88.00	819.00	2635	20230615	-42.47	1473	20231130	2.92	2635	-42.47	20230615	1473	2.92	20231130	2635	-42.47	20230615	1473	2.92	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
73	20231218	091045	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1511	-2	5	-0.13	9391779	6223	8.71	1509	1516	1509	1966	1060	1513	1509.20	3.17	0	11	1526	1519	1509	1502	1492	1523	1506	37	453	100	1110	1	1	36959013	558	17.17	1.84	12	0.02	88.00	819.00	2635	20230615	-42.66	1473	20231130	2.58	2635	-42.66	20230615	1473	2.58	20231130	2635	-42.66	20230615	1473	2.58	20231130	2.70	N	307280	100	36 억		1172309	N	N	0	N	00	N
74	20231215	161049	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1513	-2	5	-0.13	107404397	71364	38.30	1505	1516	1499	1969	1061	1515	1505.02	3.19	0	-5623	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	559	17.19	1.85	12	0.19	88.00	819.00	2635	20230615	-42.58	1473	20231130	2.72	2635	-42.58	20230615	1473	2.72	20231130	2635	-42.58	20230615	1473	2.72	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
75	20231215	151053	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1516	1	2	0.07	100164155	66578	35.73	1505	1516	1499	1969	1061	1515	1504.46	3.19	0	-5616	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	560	17.23	1.85	12	0.18	88.00	819.00	2635	20230615	-42.47	1473	20231130	2.92	2635	-42.47	20230615	1473	2.92	20231130	2635	-42.47	20230615	1473	2.92	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
76	20231215	141051	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1506	-9	5	-0.59	82024735	54589	29.30	1505	1514	1499	1969	1061	1515	1502.59	3.19	0	-2337	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	557	17.11	1.84	12	0.15	88.00	819.00	2635	20230615	-42.85	1473	20231130	2.24	2635	-42.85	20230615	1473	2.24	20231130	2635	-42.85	20230615	1473	2.24	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
77	20231215	131046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1502	-13	5	-0.86	58831129	39135	21.00	1505	1514	1500	1969	1061	1515	1503.29	3.19	0	-256	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	555	17.07	1.83	12	0.11	88.00	819.00	2635	20230615	-43.00	1473	20231130	1.97	2635	-43.00	20230615	1473	1.97	20231130	2635	-43.00	20230615	1473	1.97	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
78	20231215	121046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1509	-6	5	-0.40	30636675	20355	10.92	1505	1514	1500	1969	1061	1515	1505.12	3.19	0	-115	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	558	17.15	1.84	12	0.06	88.00	819.00	2635	20230615	-42.73	1473	20231130	2.44	2635	-42.73	20230615	1473	2.44	20231130	2635	-42.73	20230615	1473	2.44	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
79	20231215	111041	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1511	-4	5	-0.26	16436248	10928	5.87	1505	1514	1500	1969	1061	1515	1504.05	3.19	0	341	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	558	17.17	1.84	12	0.03	88.00	819.00	2635	20230615	-42.66	1473	20231130	2.58	2635	-42.66	20230615	1473	2.58	20231130	2635	-42.66	20230615	1473	2.58	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
80	20231215	101045	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1512	-3	5	-0.20	8510025	5659	3.04	1505	1514	1500	1969	1061	1515	1503.80	3.19	0	32	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	559	17.18	1.85	12	0.02	88.00	819.00	2635	20230615	-42.62	1473	20231130	2.65	2635	-42.62	20230615	1473	2.65	20231130	2635	-42.62	20230615	1473	2.65	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
81	20231215	091050	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1506	-9	5	-0.59	614267	408	0.22	1505	1514	1505	1969	1061	1515	1505.56	3.19	0	-58	1539	1526	1507	1494	1475	1533	1501	37	454	100	1120	1	1	36959013	557	17.11	1.84	12	0.00	88.00	819.00	2635	20230615	-42.85	1473	20231130	2.24	2635	-42.85	20230615	1473	2.24	20231130	2635	-42.85	20230615	1473	2.24	20231130	2.75	N	307280	100	36 억		1177925	N	N	0	N	00	N
82	20231214	161041	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1515	10	2	0.66	280211751	186318	175.18	1510	1520	1488	1956	1054	1505	1503.94	3.27	0	-31282	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	560	17.22	1.85	12	0.50	88.00	819.00	2635	20230615	-42.50	1473	20231130	2.85	2635	-42.50	20230615	1473	2.85	20231130	2635	-42.50	20230615	1473	2.85	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
83	20231214	151118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1515	10	2	0.66	271258956	180408	169.62	1510	1520	1488	1956	1054	1505	1503.59	3.27	0	-32069	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	560	17.22	1.85	12	0.49	88.00	819.00	2635	20230615	-42.50	1473	20231130	2.85	2635	-42.50	20230615	1473	2.85	20231130	2635	-42.50	20230615	1473	2.85	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
84	20231214	141045	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1513	8	2	0.53	242570961	161458	151.80	1510	1520	1488	1956	1054	1505	1502.38	3.27	0	-33096	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	559	17.19	1.85	12	0.44	88.00	819.00	2635	20230615	-42.58	1473	20231130	2.72	2635	-42.58	20230615	1473	2.72	20231130	2635	-42.58	20230615	1473	2.72	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
85	20231214	131116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1506	1	2	0.07	209060149	139277	130.95	1510	1520	1488	1956	1054	1505	1501.03	3.27	0	-34092	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	557	17.11	1.84	12	0.38	88.00	819.00	2635	20230615	-42.85	1473	20231130	2.24	2635	-42.85	20230615	1473	2.24	20231130	2635	-42.85	20230615	1473	2.24	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
86	20231214	121135	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1492	-13	5	-0.86	127144542	84722	79.66	1510	1520	1488	1956	1054	1505	1500.72	3.27	0	-24399	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	551	16.95	1.82	12	0.23	88.00	819.00	2635	20230615	-43.38	1473	20231130	1.29	2635	-43.38	20230615	1473	1.29	20231130	2635	-43.38	20230615	1473	1.29	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
87	20231214	111107	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1498	-7	5	-0.47	79647376	52892	49.73	1510	1520	1491	1956	1054	1505	1505.85	3.27	0	-14418	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	554	17.02	1.83	12	0.14	88.00	819.00	2635	20230615	-43.15	1473	20231130	1.70	2635	-43.15	20230615	1473	1.70	20231130	2635	-43.15	20230615	1473	1.70	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
88	20231214	101032	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1500	-5	5	-0.33	59680905	39561	37.20	1510	1520	1491	1956	1054	1505	1508.59	3.27	0	-2584	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	554	17.05	1.83	12	0.11	88.00	819.00	2635	20230615	-43.07	1473	20231130	1.83	2635	-43.07	20230615	1473	1.83	20231130	2635	-43.07	20230615	1473	1.83	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
89	20231214	091012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1520	15	2	1.00	10788432	7125	6.70	1510	1520	1510	1956	1054	1505	1514.34	3.27	0	-21	1539	1522	1512	1495	1485	1517	1490	37	451	100	1110	1	1	36959013	562	17.27	1.86	12	0.02	88.00	819.00	2635	20230615	-42.31	1473	20231130	3.19	2635	-42.31	20230615	1473	3.19	20231130	2635	-42.31	20230615	1473	3.19	20231130	2.81	N	307280	100	36 억		1209030	N	N	0	N	00	N
90	20231213	161038	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1505	-18	5	-1.18	161078458	106359	65.07	1511	1529	1502	1979	1067	1523	1514.48	3.35	0	-29143	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	556	17.10	1.84	12	0.29	88.00	819.00	2635	20230615	-42.88	1473	20231130	2.17	2635	-42.88	20230615	1473	2.17	20231130	2635	-42.88	20230615	1473	2.17	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
91	20231213	151059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1504	-19	5	-1.25	160202472	105777	64.71	1511	1529	1502	1979	1067	1523	1514.53	3.35	0	-28849	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	556	17.09	1.84	12	0.29	88.00	819.00	2635	20230615	-42.92	1473	20231130	2.10	2635	-42.92	20230615	1473	2.10	20231130	2635	-42.92	20230615	1473	2.10	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
92	20231213	141059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1512	-11	5	-0.72	121954448	80399	49.19	1511	1529	1510	1979	1067	1523	1516.87	3.35	0	-17931	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	559	17.18	1.85	12	0.22	88.00	819.00	2635	20230615	-42.62	1473	20231130	2.65	2635	-42.62	20230615	1473	2.65	20231130	2635	-42.62	20230615	1473	2.65	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
93	20231213	131104	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1517	-6	5	-0.39	94385805	62172	38.03	1511	1529	1510	1979	1067	1523	1518.14	3.35	0	-9027	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	561	17.24	1.85	12	0.17	88.00	819.00	2635	20230615	-42.43	1473	20231130	2.99	2635	-42.43	20230615	1473	2.99	20231130	2635	-42.43	20230615	1473	2.99	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
94	20231213	121058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1519	-4	5	-0.26	80311307	52887	32.35	1511	1529	1510	1979	1067	1523	1518.55	3.35	0	-8696	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	561	17.26	1.85	12	0.14	88.00	819.00	2635	20230615	-42.35	1473	20231130	3.12	2635	-42.35	20230615	1473	3.12	20231130	2635	-42.35	20230615	1473	3.12	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
95	20231213	111103	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1515	-8	5	-0.53	78660012	51798	31.69	1511	1529	1510	1979	1067	1523	1518.59	3.35	0	-8559	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	560	17.22	1.85	12	0.14	88.00	819.00	2635	20230615	-42.50	1473	20231130	2.85	2635	-42.50	20230615	1473	2.85	20231130	2635	-42.50	20230615	1473	2.85	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
96	20231213	101110	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1510	-13	5	-0.85	58058846	38189	23.36	1511	1529	1510	1979	1067	1523	1520.30	3.35	0	-5676	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	558	17.16	1.84	12	0.10	88.00	819.00	2635	20230615	-42.69	1473	20231130	2.51	2635	-42.69	20230615	1473	2.51	20231130	2635	-42.69	20230615	1473	2.51	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
97	20231213	091055	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1525	2	2	0.13	41418438	27196	16.64	1511	1529	1511	1979	1067	1523	1522.96	3.35	0	-3094	1544	1533	1525	1514	1506	1529	1510	37	456	100	1120	1	1	36959013	564	17.33	1.86	12	0.07	88.00	819.00	2635	20230615	-42.13	1473	20231130	3.53	2635	-42.13	20230615	1473	3.53	20231130	2635	-42.13	20230615	1473	3.53	20231130	2.74	N	307280	100	36 억		1238173	N	N	0	N	00	N
98	20231212	161017	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1523	-9	5	-0.59	249030433	163395	104.11	1532	1536	1517	1991	1073	1532	1524.10	3.34	0	3328	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	563	17.31	1.86	12	0.44	88.00	819.00	2635	20230615	-42.20	1473	20231130	3.39	2635	-42.20	20230615	1473	3.39	20231130	2635	-42.20	20230615	1473	3.39	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
99	20231212	151024	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1522	-10	5	-0.65	239847578	157354	100.26	1532	1536	1517	1991	1073	1532	1524.25	3.34	0	3497	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	563	17.30	1.86	12	0.43	88.00	819.00	2635	20230615	-42.24	1473	20231130	3.33	2635	-42.24	20230615	1473	3.33	20231130	2635	-42.24	20230615	1473	3.33	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
100	20231212	140926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1518	-14	5	-0.91	199117130	130569	83.20	1532	1536	1518	1991	1073	1532	1525.00	3.34	0	3329	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	561	17.25	1.85	12	0.35	88.00	819.00	2635	20230615	-42.39	1473	20231130	3.05	2635	-42.39	20230615	1473	3.05	20231130	2635	-42.39	20230615	1473	3.05	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
101	20231212	130930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1525	-7	5	-0.46	167746491	109953	70.06	1532	1536	1520	1991	1073	1532	1525.62	3.34	0	5230	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	564	17.33	1.86	12	0.30	88.00	819.00	2635	20230615	-42.13	1473	20231130	3.53	2635	-42.13	20230615	1473	3.53	20231130	2635	-42.13	20230615	1473	3.53	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
102	20231212	120920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1526	-6	5	-0.39	139450451	91347	58.20	1532	1536	1520	1991	1073	1532	1526.60	3.34	0	3078	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	564	17.34	1.86	12	0.25	88.00	819.00	2635	20230615	-42.09	1473	20231130	3.60	2635	-42.09	20230615	1473	3.60	20231130	2635	-42.09	20230615	1473	3.60	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
103	20231212	110936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1521	-11	5	-0.72	96530221	63256	40.31	1532	1536	1520	1991	1073	1532	1526.02	3.34	0	1421	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	562	17.28	1.86	12	0.17	88.00	819.00	2635	20230615	-42.28	1473	20231130	3.26	2635	-42.28	20230615	1473	3.26	20231130	2635	-42.28	20230615	1473	3.26	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
104	20231212	101016	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1526	-6	5	-0.39	25234588	16498	10.51	1532	1536	1523	1991	1073	1532	1529.55	3.34	0	-2282	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	564	17.34	1.86	12	0.04	88.00	819.00	2635	20230615	-42.09	1473	20231130	3.60	2635	-42.09	20230615	1473	3.60	20231130	2635	-42.09	20230615	1473	3.60	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
105	20231212	091016	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	1532	0	3	0.00	3344446	2183	1.39	1532	1535	1532	1991	1073	1532	1532.04	3.34	0	-113	1556	1543	1529	1516	1502	1550	1523	37	459	100	1130	1	1	36959013	566	17.41	1.87	12	0.01	88.00	819.00	2635	20230615	-41.86	1473	20231130	4.01	2635	-41.86	20230615	1473	4.01	20231130	2635	-41.86	20230615	1473	4.01	20231130	2.79	N	307280	100	36 억		1234845	N	N	0	N	00	N
106	20231211	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1532	10	2	0.66	239407157	156912	304.44	1524	1542	1515	1978	1066	1522	1525.74	3.33	3076	5620	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	566	17.41	1.87	12	0.42	88.00	819.00	2635	20230615	-41.86	1473	20231130	4.01	2635	-41.86	20230615	1473	4.01	20231130	2635	-41.86	20230615	1473	4.01	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
107	20231211	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1527	5	2	0.33	190841358	125164	242.84	1524	1542	1515	1978	1066	1522	1524.73	3.33	3076	6160	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	564	17.35	1.86	12	0.34	88.00	819.00	2635	20230615	-42.05	1473	20231130	3.67	2635	-42.05	20230615	1473	3.67	20231130	2635	-42.05	20230615	1473	3.67	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
108	20231211	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1527	5	2	0.33	164468258	107826	209.20	1524	1542	1515	1978	1066	1522	1525.31	3.33	3076	6171	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	564	17.35	1.86	12	0.29	88.00	819.00	2635	20230615	-42.05	1473	20231130	3.67	2635	-42.05	20230615	1473	3.67	20231130	2635	-42.05	20230615	1473	3.67	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
109	20231211	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	8	2	0.53	76299905	49910	96.83	1524	1542	1515	1978	1066	1522	1528.75	3.33	3076	3324	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	565	17.39	1.87	12	0.14	88.00	819.00	2635	20230615	-41.94	1473	20231130	3.87	2635	-41.94	20230615	1473	3.87	20231130	2635	-41.94	20230615	1473	3.87	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
110	20231211	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	8	2	0.53	67326036	44030	85.43	1524	1542	1515	1978	1066	1522	1529.09	3.33	3076	2293	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	565	17.39	1.87	12	0.12	88.00	819.00	2635	20230615	-41.94	1473	20231130	3.87	2635	-41.94	20230615	1473	3.87	20231130	2635	-41.94	20230615	1473	3.87	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
111	20231211	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1529	7	2	0.46	52694130	34451	66.84	1524	1542	1515	1978	1066	1522	1529.54	3.33	3076	-1185	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	565	17.38	1.87	12	0.09	88.00	819.00	2635	20230615	-41.97	1473	20231130	3.80	2635	-41.97	20230615	1473	3.80	20231130	2635	-41.97	20230615	1473	3.80	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
112	20231211	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1531	9	2	0.59	45867360	29977	58.16	1524	1542	1515	1978	1066	1522	1530.09	3.33	3076	-1186	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	566	17.40	1.87	12	0.08	88.00	819.00	2635	20230615	-41.90	1473	20231130	3.94	2635	-41.90	20230615	1473	3.94	20231130	2635	-41.90	20230615	1473	3.94	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
113	20231211	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1529	7	2	0.46	26624119	17367	33.69	1524	1542	1515	1978	1066	1522	1533.03	3.33	3076	-1681	1537	1529	1517	1509	1497	1533	1513	37	456	100	1120	1	1	36959013	565	17.38	1.87	12	0.05	88.00	819.00	2635	20230615	-41.97	1473	20231130	3.80	2635	-41.97	20230615	1473	3.80	20231130	2635	-41.97	20230615	1473	3.80	20231130	2.81	N	307280	100	36 억		1232301	N	N	0	N	00	N
114	20231208	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1522	15	2	1.00	77924168	51540	102.30	1507	1525	1505	1959	1055	1507	1511.92	3.33	0	-3076	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	563	17.30	1.86	12	0.14	88.00	819.00	2635	20230615	-42.24	1473	20231130	3.33	2635	-42.24	20230615	1473	3.33	20231130	2635	-42.24	20230615	1473	3.33	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
115	20231208	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1516	9	2	0.60	72474481	47957	95.19	1507	1525	1505	1959	1055	1507	1511.24	3.33	0	-2869	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	560	17.23	1.85	12	0.13	88.00	819.00	2635	20230615	-42.47	1473	20231130	2.92	2635	-42.47	20230615	1473	2.92	20231130	2635	-42.47	20230615	1473	2.92	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
116	20231208	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1510	3	2	0.20	63248450	41871	83.11	1507	1525	1505	1959	1055	1507	1510.56	3.33	0	-2186	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	558	17.16	1.84	12	0.11	88.00	819.00	2635	20230615	-42.69	1473	20231130	2.51	2635	-42.69	20230615	1473	2.51	20231130	2635	-42.69	20230615	1473	2.51	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
117	20231208	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1509	2	2	0.13	56504776	37397	74.23	1507	1525	1505	1959	1055	1507	1510.94	3.33	0	-1881	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	558	17.15	1.84	12	0.10	88.00	819.00	2635	20230615	-42.73	1473	20231130	2.44	2635	-42.73	20230615	1473	2.44	20231130	2635	-42.73	20230615	1473	2.44	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
118	20231208	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1521	14	2	0.93	34780257	22999	45.65	1507	1525	1505	1959	1055	1507	1512.25	3.33	0	-1426	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	562	17.28	1.86	12	0.06	88.00	819.00	2635	20230615	-42.28	1473	20231130	3.26	2635	-42.28	20230615	1473	3.26	20231130	2635	-42.28	20230615	1473	3.26	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
119	20231208	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1522	15	2	1.00	32309457	21370	42.42	1507	1525	1505	1959	1055	1507	1511.91	3.33	0	-1342	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	563	17.30	1.86	12	0.06	88.00	819.00	2635	20230615	-42.24	1473	20231130	3.33	2635	-42.24	20230615	1473	3.33	20231130	2635	-42.24	20230615	1473	3.33	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
120	20231208	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1519	12	2	0.80	24670176	16337	32.43	1507	1519	1505	1959	1055	1507	1510.08	3.33	0	-1013	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	561	17.26	1.85	12	0.04	88.00	819.00	2635	20230615	-42.35	1473	20231130	3.12	2635	-42.35	20230615	1473	3.12	20231130	2635	-42.35	20230615	1473	3.12	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
121	20231208	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1510	3	2	0.20	2639491	1753	3.48	1507	1510	1505	1959	1055	1507	1505.70	3.33	0	-719	1525	1515	1507	1497	1489	1512	1494	37	452	100	1110	1	1	36959013	558	17.16	1.84	12	0.00	88.00	819.00	2635	20230615	-42.69	1473	20231130	2.51	2635	-42.69	20230615	1473	2.51	20231130	2635	-42.69	20230615	1473	2.51	20231130	2.74	N	307280	100	36 억		1232301	N	N	0	N	00	N
122	20231207	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1507	0	3	0.00	75944564	50382	32.90	1512	1517	1499	1959	1055	1507	1507.37	3.36	0	-9371	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	557	17.12	1.84	12	0.14	88.00	819.00	2635	20230615	-42.81	1473	20231130	2.31	2635	-42.81	20230615	1473	2.31	20231130	2635	-42.81	20230615	1473	2.31	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
123	20231207	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1499	-8	5	-0.53	74053487	49127	32.08	1512	1517	1499	1959	1055	1507	1507.39	3.36	0	-8870	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	554	17.03	1.83	12	0.13	88.00	819.00	2635	20230615	-43.11	1473	20231130	1.77	2635	-43.11	20230615	1473	1.77	20231130	2635	-43.11	20230615	1473	1.77	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
124	20231207	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	-4	5	-0.27	62109623	41175	26.89	1512	1517	1503	1959	1055	1507	1508.43	3.36	0	-7061	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	555	17.08	1.84	12	0.11	88.00	819.00	2635	20230615	-42.96	1473	20231130	2.04	2635	-42.96	20230615	1473	2.04	20231130	2635	-42.96	20230615	1473	2.04	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
125	20231207	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	1	2	0.07	55240279	36611	23.91	1512	1517	1505	1959	1055	1507	1508.84	3.36	0	-5765	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	557	17.14	1.84	12	0.10	88.00	819.00	2635	20230615	-42.77	1473	20231130	2.38	2635	-42.77	20230615	1473	2.38	20231130	2635	-42.77	20230615	1473	2.38	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
126	20231207	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1507	0	3	0.00	52856151	35029	22.88	1512	1517	1505	1959	1055	1507	1508.93	3.36	0	-5756	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	557	17.12	1.84	12	0.09	88.00	819.00	2635	20230615	-42.81	1473	20231130	2.31	2635	-42.81	20230615	1473	2.31	20231130	2635	-42.81	20230615	1473	2.31	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
127	20231207	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1510	3	2	0.20	45583832	30204	19.72	1512	1517	1505	1959	1055	1507	1509.20	3.36	0	-5742	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	558	17.16	1.84	12	0.08	88.00	819.00	2635	20230615	-42.69	1473	20231130	2.51	2635	-42.69	20230615	1473	2.51	20231130	2635	-42.69	20230615	1473	2.51	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
128	20231207	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1514	7	2	0.46	22331630	14786	9.66	1512	1517	1507	1959	1055	1507	1510.32	3.36	0	-3466	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	560	17.20	1.85	12	0.04	88.00	819.00	2635	20230615	-42.54	1473	20231130	2.78	2635	-42.54	20230615	1473	2.78	20231130	2635	-42.54	20230615	1473	2.78	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
129	20231207	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1512	5	2	0.33	8187519	5427	3.54	1512	1512	1507	1959	1055	1507	1508.66	3.36	0	-3726	1536	1521	1512	1497	1488	1517	1493	37	452	100	1110	1	1	36959013	559	17.18	1.85	12	0.01	88.00	819.00	2635	20230615	-42.62	1473	20231130	2.65	2635	-42.62	20230615	1473	2.65	20231130	2635	-42.62	20230615	1473	2.65	20231130	2.73	N	307280	100	36 억		1241672	N	N	0	N	00	N
130	20231206	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1507	-23	5	-1.50	230965531	152730	197.70	1527	1527	1503	1989	1071	1530	1512.25	3.41	0	-20343	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	557	17.12	1.84	12	0.41	88.00	819.00	2635	20230615	-42.81	1473	20231130	2.31	2635	-42.81	20230615	1473	2.31	20231130	2635	-42.81	20230615	1473	2.31	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
131	20231206	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	-24	5	-1.57	222397178	147041	190.33	1527	1527	1503	1989	1071	1530	1512.48	3.41	0	-19257	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	557	17.11	1.84	12	0.40	88.00	819.00	2635	20230615	-42.85	1473	20231130	2.24	2635	-42.85	20230615	1473	2.24	20231130	2635	-42.85	20230615	1473	2.24	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
132	20231206	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1511	-19	5	-1.24	151969400	100347	129.89	1527	1527	1507	1989	1071	1530	1514.44	3.41	0	-20019	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	558	17.17	1.84	12	0.27	88.00	819.00	2635	20230615	-42.66	1473	20231130	2.58	2635	-42.66	20230615	1473	2.58	20231130	2635	-42.66	20230615	1473	2.58	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
133	20231206	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1513	-17	5	-1.11	119282062	78712	101.89	1527	1527	1508	1989	1071	1530	1515.42	3.41	0	-18485	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	559	17.19	1.85	12	0.21	88.00	819.00	2635	20230615	-42.58	1473	20231130	2.72	2635	-42.58	20230615	1473	2.72	20231130	2635	-42.58	20230615	1473	2.72	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
134	20231206	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	1517	-13	5	-0.85	101590420	67021	86.75	1527	1527	1508	1989	1071	1530	1515.80	3.41	0	-15973	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	561	17.24	1.85	12	0.18	88.00	819.00	2635	20230615	-42.43	1473	20231130	2.99	2635	-42.43	20230615	1473	2.99	20231130	2635	-42.43	20230615	1473	2.99	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
135	20231206	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1520	-10	5	-0.65	90143351	59456	76.96	1527	1527	1508	1989	1071	1530	1516.14	3.41	0	-14071	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	562	17.27	1.86	12	0.16	88.00	819.00	2635	20230615	-42.31	1473	20231130	3.19	2635	-42.31	20230615	1473	3.19	20231130	2635	-42.31	20230615	1473	3.19	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
136	20231206	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1519	-11	5	-0.72	86776605	57239	74.09	1527	1527	1508	1989	1071	1530	1516.04	3.41	0	-13514	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	561	17.26	1.85	12	0.15	88.00	819.00	2635	20230615	-42.35	1473	20231130	3.12	2635	-42.35	20230615	1473	3.12	20231130	2635	-42.35	20230615	1473	3.12	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
137	20231206	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1521	-9	5	-0.59	4137406	2717	3.52	1527	1527	1520	1989	1071	1530	1522.78	3.41	0	-406	1549	1539	1529	1519	1509	1534	1514	37	459	100	1130	1	1	36959013	562	17.28	1.86	12	0.01	88.00	819.00	2635	20230615	-42.28	1473	20231130	3.26	2635	-42.28	20230615	1473	3.26	20231130	2635	-42.28	20230615	1473	3.26	20231130	2.73	N	307280	100	36 억		1262014	N	N	0	N	00	N
138	20231205	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	-6	5	-0.39	118143457	77235	88.50	1536	1539	1519	1996	1076	1536	1529.66	3.48	0	-23136	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	565	17.39	1.87	12	0.21	88.00	819.00	2635	20230615	-41.94	1473	20231130	3.87	2635	-41.94	20230615	1473	3.87	20231130	2635	-41.94	20230615	1473	3.87	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
139	20231205	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1519	-17	5	-1.11	115319795	75387	86.38	1536	1539	1519	1996	1076	1536	1529.70	3.48	0	-22265	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	561	17.26	1.85	12	0.20	88.00	819.00	2635	20230615	-42.35	1473	20231130	3.12	2635	-42.35	20230615	1473	3.12	20231130	2635	-42.35	20230615	1473	3.12	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
140	20231205	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1526	-10	5	-0.65	93548416	61101	70.01	1536	1539	1522	1996	1076	1536	1531.05	3.48	0	-17471	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	564	17.34	1.86	12	0.17	88.00	819.00	2635	20230615	-42.09	1473	20231130	3.60	2635	-42.09	20230615	1473	3.60	20231130	2635	-42.09	20230615	1473	3.60	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
141	20231205	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1537	1	2	0.07	83904466	54792	62.79	1536	1539	1522	1996	1076	1536	1531.33	3.48	0	-16795	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	568	17.47	1.88	12	0.15	88.00	819.00	2635	20230615	-41.67	1473	20231130	4.34	2635	-41.67	20230615	1473	4.34	20231130	2635	-41.67	20230615	1473	4.34	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
142	20231205	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1533	-3	5	-0.20	73992177	48338	55.39	1536	1539	1522	1996	1076	1536	1530.72	3.48	0	-16197	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	567	17.42	1.87	12	0.13	88.00	819.00	2635	20230615	-41.82	1473	20231130	4.07	2635	-41.82	20230615	1473	4.07	20231130	2635	-41.82	20230615	1473	4.07	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
143	20231205	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1525	-11	5	-0.72	52992005	34607	39.66	1536	1539	1525	1996	1076	1536	1531.25	3.48	0	-12953	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	564	17.33	1.86	12	0.09	88.00	819.00	2635	20230615	-42.13	1473	20231130	3.53	2635	-42.13	20230615	1473	3.53	20231130	2635	-42.13	20230615	1473	3.53	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
144	20231205	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	0	3	0.00	30012220	19584	22.44	1536	1539	1529	1996	1076	1536	1532.49	3.48	0	-7283	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	568	17.45	1.88	12	0.05	88.00	819.00	2635	20230615	-41.71	1473	20231130	4.28	2635	-41.71	20230615	1473	4.28	20231130	2635	-41.71	20230615	1473	4.28	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
145	20231205	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	-6	5	-0.39	11596010	7554	8.66	1536	1539	1530	1996	1076	1536	1535.08	3.48	0	-5238	1578	1557	1545	1524	1512	1551	1518	37	460	100	1130	1	1	36959013	565	17.39	1.87	12	0.02	88.00	819.00	2635	20230615	-41.94	1473	20231130	3.87	2635	-41.94	20230615	1473	3.87	20231130	2635	-41.94	20230615	1473	3.87	20231130	2.72	N	307280	100	36 억		1285805	N	N	0	N	00	N
146	20231204	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	-30	5	-1.92	134479797	87252	162.11	1566	1566	1533	2035	1097	1566	1541.29	3.57	0	-30371	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	568	17.45	1.88	12	0.24	88.00	819.00	2635	20230615	-41.71	1473	20231130	4.28	2635	-41.71	20230615	1473	4.28	20231130	2635	-41.71	20230615	1473	4.28	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
147	20231204	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1536	-30	5	-1.92	109954407	71278	132.43	1566	1566	1533	2035	1097	1566	1542.61	3.57	0	-24572	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	568	17.45	1.88	12	0.19	88.00	819.00	2635	20230615	-41.71	1473	20231130	4.28	2635	-41.71	20230615	1473	4.28	20231130	2635	-41.71	20230615	1473	4.28	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
148	20231204	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1538	-28	5	-1.79	96204258	62333	115.81	1566	1566	1533	2035	1097	1566	1543.39	3.57	0	-18347	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	568	17.48	1.88	12	0.17	88.00	819.00	2635	20230615	-41.63	1473	20231130	4.41	2635	-41.63	20230615	1473	4.41	20231130	2635	-41.63	20230615	1473	4.41	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
149	20231204	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1543	-23	5	-1.47	76661055	49636	92.22	1566	1566	1533	2035	1097	1566	1544.46	3.57	0	-15474	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	570	17.53	1.88	12	0.13	88.00	819.00	2635	20230615	-41.44	1473	20231130	4.75	2635	-41.44	20230615	1473	4.75	20231130	2635	-41.44	20230615	1473	4.75	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
150	20231204	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1545	-21	5	-1.34	64576509	41804	77.67	1566	1566	1533	2035	1097	1566	1544.74	3.57	0	-12774	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	571	17.56	1.89	12	0.11	88.00	819.00	2635	20230615	-41.37	1473	20231130	4.89	2635	-41.37	20230615	1473	4.89	20231130	2635	-41.37	20230615	1473	4.89	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
151	20231204	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1550	-16	5	-1.02	50042028	32367	60.14	1566	1566	1533	2035	1097	1566	1546.08	3.57	0	-9304	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	573	17.61	1.89	12	0.09	88.00	819.00	2635	20230615	-41.18	1473	20231130	5.23	2635	-41.18	20230615	1473	5.23	20231130	2635	-41.18	20230615	1473	5.23	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
152	20231204	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1551	-15	5	-0.96	32905630	21303	39.58	1566	1566	1533	2035	1097	1566	1544.65	3.57	0	-9227	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	573	17.62	1.89	12	0.06	88.00	819.00	2635	20230615	-41.14	1473	20231130	5.30	2635	-41.14	20230615	1473	5.30	20231130	2635	-41.14	20230615	1473	5.30	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
153	20231204	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1541	-25	5	-1.60	10825132	6994	12.99	1566	1566	1533	2035	1097	1566	1547.77	3.57	0	-5913	1588	1577	1566	1555	1544	1571	1549	37	469	100	1150	1	1	36959013	570	17.51	1.88	12	0.02	88.00	819.00	2635	20230615	-41.52	1473	20231130	4.62	2635	-41.52	20230615	1473	4.62	20231130	2635	-41.52	20230615	1473	4.62	20231130	2.75	N	307280	100	36 억		1317763	N	N	0	N	00	N
154	20231201	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1566	-3	5	-0.19	83951598	53822	77.55	1569	1577	1555	2035	1099	1569	1559.68	3.57	0	-2343	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	579	17.80	1.91	12	0.15	88.00	819.00	2635	20230615	-40.57	1473	20231130	6.31	2635	-40.57	20230615	1473	6.31	20231130	2635	-40.57	20230615	1473	6.31	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
155	20231201	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1556	-13	5	-0.83	77201719	49506	71.33	1569	1577	1555	2035	1099	1569	1559.44	3.57	0	-2022	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	575	17.68	1.90	12	0.13	88.00	819.00	2635	20230615	-40.95	1473	20231130	5.63	2635	-40.95	20230615	1473	5.63	20231130	2635	-40.95	20230615	1473	5.63	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
156	20231201	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1557	-12	5	-0.76	67710336	43413	62.55	1569	1577	1555	2035	1099	1569	1559.68	3.57	0	-3246	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	575	17.69	1.90	12	0.12	88.00	819.00	2635	20230615	-40.91	1473	20231130	5.70	2635	-40.91	20230615	1473	5.70	20231130	2635	-40.91	20230615	1473	5.70	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
157	20231201	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	-9	5	-0.57	61299087	39295	56.62	1569	1577	1555	2035	1099	1569	1559.97	3.57	0	-3360	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	577	17.73	1.90	12	0.11	88.00	819.00	2635	20230615	-40.80	1473	20231130	5.91	2635	-40.80	20230615	1473	5.91	20231130	2635	-40.80	20230615	1473	5.91	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
158	20231201	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1570	1	2	0.06	36587355	23411	33.73	1569	1577	1555	2035	1099	1569	1562.83	3.57	0	-3588	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	580	17.84	1.92	12	0.06	88.00	819.00	2635	20230615	-40.42	1473	20231130	6.59	2635	-40.42	20230615	1473	6.59	20231130	2635	-40.42	20230615	1473	6.59	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
159	20231201	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1567	-2	5	-0.13	29445189	18841	27.15	1569	1577	1555	2035	1099	1569	1562.83	3.57	0	-4193	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	579	17.81	1.91	12	0.05	88.00	819.00	2635	20230615	-40.53	1473	20231130	6.38	2635	-40.53	20230615	1473	6.38	20231130	2635	-40.53	20230615	1473	6.38	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
160	20231201	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1556	-13	5	-0.83	18302074	11732	16.90	1569	1569	1555	2035	1099	1569	1560.01	3.57	0	-3664	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	575	17.68	1.90	12	0.03	88.00	819.00	2635	20230615	-40.95	1473	20231130	5.63	2635	-40.95	20230615	1473	5.63	20231130	2635	-40.95	20230615	1473	5.63	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N
161	20231201	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1568	-1	5	-0.06	6332886	4047	5.83	1569	1569	1557	2035	1099	1569	1564.83	3.57	0	-2424	1637	1603	1538	1504	1439	1618	1519	37	466	100	1160	1	1	36959013	580	17.82	1.91	12	0.01	88.00	819.00	2635	20230615	-40.49	1473	20231130	6.45	2635	-40.49	20230615	1473	6.45	20231130	2635	-40.49	20230615	1473	6.45	20231130	2.72	N	307280	100	36 억		1320061	N	N	0	N	00	N