KissMeData/142280/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	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
3	20231229	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
4	20231229	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
5	20231229	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
6	20231229	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
7	20231229	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
8	20231229	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
9	20231229	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	706091040	148912	34.18	4780	4795	4685	6140	3315	4730	4740.45	0.29	21707	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.71	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		61962	N	N	0	N	00	N
10	20231228	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	40	2	0.85	693181975	146210	33.56	4780	4795	4685	6140	3315	4730	4740.45	0.19	0	19598	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1007	-28.06	2.99	12	0.69	-170.00	1594.00	6170	20221223	-22.69	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6110	-21.93	20230414	3490	36.68	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
11	20231228	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	25	2	0.53	628923365	132729	30.47	4780	4795	4685	6140	3315	4730	4738.40	0.19	0	17869	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1004	-27.97	2.98	12	0.63	-170.00	1594.00	6170	20221223	-22.93	3490	20231024	36.25	6110	-22.18	20230414	3490	36.25	20231024	6110	-22.18	20230414	3490	36.25	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
12	20231228	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	15	2	0.32	575398520	121468	27.88	4780	4795	4685	6140	3315	4730	4737.04	0.19	0	14196	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1002	-27.91	2.98	12	0.58	-170.00	1594.00	6170	20221223	-23.10	3490	20231024	35.96	6110	-22.34	20230414	3490	35.96	20231024	6110	-22.34	20230414	3490	35.96	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
13	20231228	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	5	2	0.11	444878090	94069	21.59	4780	4785	4685	6140	3315	4730	4729.27	0.19	0	12851	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1000	-27.85	2.97	12	0.45	-170.00	1594.00	6170	20221223	-23.26	3490	20231024	35.67	6110	-22.50	20230414	3490	35.67	20231024	6110	-22.50	20230414	3490	35.67	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
14	20231228	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-30	5	-0.63	404944335	85584	19.65	4780	4785	4690	6140	3315	4730	4731.54	0.19	0	10410	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	993	-27.65	2.95	12	0.41	-170.00	1594.00	6170	20221223	-23.82	3490	20231024	34.67	6110	-23.08	20230414	3490	34.67	20231024	6110	-23.08	20230414	3490	34.67	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
15	20231228	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	20	2	0.42	296112225	62503	14.35	4780	4785	4695	6140	3315	4730	4737.57	0.19	0	7381	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	1003	-27.94	2.98	12	0.30	-170.00	1594.00	6170	20221223	-23.01	3490	20231024	36.10	6110	-22.26	20230414	3490	36.10	20231024	6110	-22.26	20230414	3490	36.10	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
16	20231228	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-10	5	-0.21	184175725	38955	8.94	4780	4780	4695	6140	3315	4730	4727.91	0.19	0	1191	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	997	-27.76	2.96	12	0.18	-170.00	1594.00	6170	20221223	-23.50	3490	20231024	35.24	6110	-22.75	20230414	3490	35.24	20231024	6110	-22.75	20230414	3490	35.24	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
17	20231228	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	0	3	0.00	63477175	13380	3.07	4780	4780	4695	6140	3315	4730	4744.18	0.19	0	-1442	5090	4910	4720	4540	4350	5000	4630	106	1410	500	3400	5	1	21117283	999	-27.82	2.97	12	0.06	-170.00	1594.00	6170	20221223	-23.34	3490	20231024	35.53	6110	-22.59	20230414	3490	35.53	20231024	6110	-22.59	20230414	3490	35.53	20231024	1.33	N	142280	500	105 억		40255	N	N	0	N	00	N
18	20231227	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	175	2	3.84	2058751270	433765	308.89	4530	4900	4530	5920	3190	4555	4746.24	0.30	0	-22471	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	999	-27.82	2.97	12	2.05	-170.00	1594.00	6330	20221222	-25.28	3490	20231024	35.53	6110	-22.59	20230414	3490	35.53	20231024	6110	-22.59	20230414	3490	35.53	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
19	20231227	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	145	2	3.18	1990726135	419340	298.62	4530	4900	4530	5920	3190	4555	4747.28	0.30	0	-25004	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	993	-27.65	2.95	12	1.99	-170.00	1594.00	6330	20221222	-25.75	3490	20231024	34.67	6110	-23.08	20230414	3490	34.67	20231024	6110	-23.08	20230414	3490	34.67	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
20	20231227	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	145	2	3.18	1727650040	363598	258.92	4530	4900	4530	5920	3190	4555	4751.54	0.30	0	-25679	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	993	-27.65	2.95	12	1.72	-170.00	1594.00	6330	20221222	-25.75	3490	20231024	34.67	6110	-23.08	20230414	3490	34.67	20231024	6110	-23.08	20230414	3490	34.67	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
21	20231227	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	140	2	3.07	490802625	105779	75.33	4530	4735	4530	5920	3190	4555	4639.89	0.30	0	22085	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	991	-27.62	2.95	12	0.50	-170.00	1594.00	6330	20221222	-25.83	3490	20231024	34.53	6110	-23.16	20230414	3490	34.53	20231024	6110	-23.16	20230414	3490	34.53	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
22	20231227	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	120	2	2.63	357298855	77341	55.08	4530	4700	4530	5920	3190	4555	4619.79	0.30	0	21948	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	987	-27.50	2.93	12	0.37	-170.00	1594.00	6330	20221222	-26.15	3490	20231024	33.95	6110	-23.49	20230414	3490	33.95	20231024	6110	-23.49	20230414	3490	33.95	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
23	20231227	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	75	2	1.65	276637760	60079	42.78	4530	4665	4530	5920	3190	4555	4604.57	0.30	0	20771	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	978	-27.24	2.90	12	0.28	-170.00	1594.00	6330	20221222	-26.86	3490	20231024	32.66	6110	-24.22	20230414	3490	32.66	20231024	6110	-24.22	20230414	3490	32.66	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
24	20231227	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	60	2	1.32	159705285	34747	24.74	4530	4655	4530	5920	3190	4555	4596.23	0.30	0	7639	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	975	-27.15	2.90	12	0.16	-170.00	1594.00	6330	20221222	-27.09	3490	20231024	32.23	6110	-24.47	20230414	3490	32.23	20231024	6110	-24.47	20230414	3490	32.23	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
25	20231227	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	45	2	0.99	38231875	8357	5.95	4530	4610	4530	5920	3190	4555	4574.83	0.30	0	3284	4791	4672	4611	4492	4431	4642	4462	106	1365	500	3270	5	1	21117283	971	-27.06	2.89	12	0.04	-170.00	1594.00	6330	20221222	-27.33	3490	20231024	31.81	6110	-24.71	20230414	3490	31.81	20231024	6110	-24.71	20230414	3490	31.81	20231024	1.38	N	142280	500	105 억		63113	N	N	0	N	00	N
26	20231226	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-45	5	-0.98	641090930	138295	74.13	4610	4730	4550	5980	3220	4600	4635.81	0.29	0	794	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	962	-26.79	2.86	12	0.65	-170.00	1594.00	6330	20221222	-28.04	3490	20231024	30.52	6110	-25.45	20230414	3490	30.52	20231024	6110	-25.45	20230414	3490	30.52	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
27	20231226	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-15	5	-0.33	588242850	126724	67.92	4610	4730	4550	5980	3220	4600	4641.95	0.29	0	189	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	968	-26.97	2.88	12	0.60	-170.00	1594.00	6330	20221222	-27.57	3490	20231024	31.38	6110	-24.96	20230414	3490	31.38	20231024	6110	-24.96	20230414	3490	31.38	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
28	20231226	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	30	2	0.65	488655990	104992	56.28	4610	4730	4565	5980	3220	4600	4654.26	0.29	0	1511	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	978	-27.24	2.90	12	0.50	-170.00	1594.00	6330	20221222	-26.86	3490	20231024	32.66	6110	-24.22	20230414	3490	32.66	20231024	6110	-24.22	20230414	3490	32.66	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
29	20231226	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	20	2	0.43	433357340	93017	49.86	4610	4730	4565	5980	3220	4600	4658.96	0.29	0	2631	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	976	-27.18	2.90	12	0.44	-170.00	1594.00	6330	20221222	-27.01	3490	20231024	32.38	6110	-24.39	20230414	3490	32.38	20231024	6110	-24.39	20230414	3490	32.38	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
30	20231226	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	65	2	1.41	365566335	78357	42.00	4610	4730	4565	5980	3220	4600	4665.46	0.29	0	405	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	985	-27.44	2.93	12	0.37	-170.00	1594.00	6330	20221222	-26.30	3490	20231024	33.67	6110	-23.65	20230414	3490	33.67	20231024	6110	-23.65	20230414	3490	33.67	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
31	20231226	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	55	2	1.20	334944370	71797	38.48	4610	4730	4565	5980	3220	4600	4665.23	0.29	0	917	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	983	-27.38	2.92	12	0.34	-170.00	1594.00	6330	20221222	-26.46	3490	20231024	33.38	6110	-23.81	20230414	3490	33.38	20231024	6110	-23.81	20230414	3490	33.38	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
32	20231226	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	0	3	0.00	264449905	56645	30.36	4610	4730	4565	5980	3220	4600	4668.65	0.29	0	6398	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	971	-27.06	2.89	12	0.27	-170.00	1594.00	6330	20221222	-27.33	3490	20231024	31.81	6110	-24.71	20230414	3490	31.81	20231024	6110	-24.71	20230414	3490	31.81	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
33	20231226	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	75	2	1.63	20480635	4408	2.36	4610	4675	4610	5980	3220	4600	4647.10	0.29	0	2562	4796	4697	4601	4502	4406	4650	4455	106	1380	500	3310	5	1	21117283	987	-27.50	2.93	12	0.02	-170.00	1594.00	6330	20221222	-26.15	3490	20231024	33.95	6110	-23.49	20230414	3490	33.95	20231024	6110	-23.49	20230414	3490	33.95	20231024	1.39	N	142280	500	105 억		60977	N	N	0	N	00	N
34	20231222	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-45	5	-0.97	852770330	185418	94.10	4695	4700	4505	6030	3255	4645	4599.18	0.21	0	14843	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	971	-27.06	2.89	12	0.88	-170.00	1594.00	6430	20221220	-28.46	3490	20231024	31.81	6110	-24.71	20230414	3490	31.81	20231024	6330	-27.33	20221222	3490	31.81	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
35	20231222	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-65	5	-1.40	786805740	171082	86.82	4695	4700	4505	6030	3255	4645	4599.00	0.21	0	13699	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	967	-26.94	2.87	12	0.81	-170.00	1594.00	6430	20221220	-28.77	3490	20231024	31.23	6110	-25.04	20230414	3490	31.23	20231024	6330	-27.65	20221222	3490	31.23	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
36	20231222	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-5	5	-0.11	641632365	139487	70.79	4695	4700	4505	6030	3255	4645	4599.94	0.21	0	12044	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	980	-27.29	2.91	12	0.66	-170.00	1594.00	6430	20221220	-27.84	3490	20231024	32.95	6110	-24.06	20230414	3490	32.95	20231024	6330	-26.70	20221222	3490	32.95	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
37	20231222	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	576521020	125446	63.66	4695	4700	4505	6030	3255	4645	4595.77	0.21	0	12995	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	981	-27.32	2.91	12	0.59	-170.00	1594.00	6430	20221220	-27.76	3490	20231024	33.09	6110	-23.98	20230414	3490	33.09	20231024	6330	-26.62	20221222	3490	33.09	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
38	20231222	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	30	2	0.65	505121800	110131	55.89	4695	4695	4505	6030	3255	4645	4586.55	0.21	0	10318	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	987	-27.50	2.93	12	0.52	-170.00	1594.00	6430	20221220	-27.29	3490	20231024	33.95	6110	-23.49	20230414	3490	33.95	20231024	6330	-26.15	20221222	3490	33.95	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
39	20231222	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-25	5	-0.54	433442680	94671	48.05	4695	4695	4505	6030	3255	4645	4578.41	0.21	0	10050	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	976	-27.18	2.90	12	0.45	-170.00	1594.00	6430	20221220	-28.15	3490	20231024	32.38	6110	-24.39	20230414	3490	32.38	20231024	6330	-27.01	20221222	3490	32.38	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
40	20231222	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-40	5	-0.86	387263790	84624	42.95	4695	4695	4505	6030	3255	4645	4576.29	0.21	0	10355	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	972	-27.09	2.89	12	0.40	-170.00	1594.00	6430	20221220	-28.38	3490	20231024	31.95	6110	-24.63	20230414	3490	31.95	20231024	6330	-27.25	20221222	3490	31.95	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
41	20231222	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	15	2	0.32	40060595	8609	4.37	4695	4695	4625	6030	3255	4645	4653.34	0.21	0	-2293	4945	4795	4695	4545	4445	4745	4495	106	1385	500	3340	5	1	21117283	984	-27.41	2.92	12	0.04	-170.00	1594.00	6430	20221220	-27.53	3490	20231024	33.52	6110	-23.73	20230414	3490	33.52	20231024	6330	-26.38	20221222	3490	33.52	20231024	1.33	N	142280	500	105 억		45348	N	N	0	N	00	N
42	20231221	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-130	5	-2.72	909111475	193564	89.51	4700	4845	4595	6200	3345	4775	4696.70	0.20	0	2943	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	981	-27.32	2.91	12	0.92	-170.00	1594.00	6490	20221219	-28.43	3490	20231024	33.09	6110	-23.98	20230414	3490	33.09	20231024	6330	-26.62	20221222	3490	33.09	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
43	20231221	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-120	5	-2.51	853459595	181588	83.97	4700	4845	4595	6200	3345	4775	4699.98	0.20	0	1312	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	983	-27.38	2.92	12	0.86	-170.00	1594.00	6490	20221219	-28.27	3490	20231024	33.38	6110	-23.81	20230414	3490	33.38	20231024	6330	-26.46	20221222	3490	33.38	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
44	20231221	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-85	5	-1.78	802483675	170636	78.91	4700	4845	4595	6200	3345	4775	4702.90	0.20	0	759	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	990	-27.59	2.94	12	0.81	-170.00	1594.00	6490	20221219	-27.73	3490	20231024	34.38	6110	-23.24	20230414	3490	34.38	20231024	6330	-25.91	20221222	3490	34.38	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
45	20231221	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-125	5	-2.62	767533725	163138	75.44	4700	4845	4595	6200	3345	4775	4704.81	0.20	0	887	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	982	-27.35	2.92	12	0.77	-170.00	1594.00	6490	20221219	-28.35	3490	20231024	33.24	6110	-23.90	20230414	3490	33.24	20231024	6330	-26.54	20221222	3490	33.24	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
46	20231221	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-140	5	-2.93	736756560	156495	72.37	4700	4845	4595	6200	3345	4775	4707.86	0.20	0	562	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	979	-27.26	2.91	12	0.74	-170.00	1594.00	6490	20221219	-28.58	3490	20231024	32.81	6110	-24.14	20230414	3490	32.81	20231024	6330	-26.78	20221222	3490	32.81	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
47	20231221	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-140	5	-2.93	641810050	135923	62.85	4700	4845	4595	6200	3345	4775	4721.86	0.20	0	-6239	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	979	-27.26	2.91	12	0.64	-170.00	1594.00	6490	20221219	-28.58	3490	20231024	32.81	6110	-24.14	20230414	3490	32.81	20231024	6330	-26.78	20221222	3490	32.81	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
48	20231221	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-70	5	-1.47	426419685	89536	41.40	4700	4845	4680	6200	3345	4775	4762.55	0.20	0	-5482	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	994	-27.68	2.95	12	0.42	-170.00	1594.00	6490	20221219	-27.50	3490	20231024	34.81	6110	-23.00	20230414	3490	34.81	20231024	6330	-25.67	20221222	3490	34.81	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
49	20231221	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	10	2	0.21	128600275	26864	12.42	4700	4845	4700	6200	3345	4775	4787.09	0.20	0	-9007	4921	4847	4746	4672	4571	4885	4710	106	1425	500	3430	5	1	21117283	1010	-28.15	3.00	12	0.13	-170.00	1594.00	6490	20221219	-26.27	3490	20231024	37.11	6110	-21.69	20230414	3490	37.11	20231024	6330	-24.41	20221222	3490	37.11	20231024	1.30	N	142280	500	105 억		42404	N	N	0	N	00	N
50	20231220	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	70	2	1.49	1019339580	213842	70.48	4645	4820	4645	6110	3295	4705	4766.78	0.19	0	2935	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1008	-28.09	3.00	12	1.01	-170.00	1594.00	6500	20221216	-26.54	3490	20231024	36.82	6110	-21.85	20230414	3490	36.82	20231024	6430	-25.74	20221220	3490	36.82	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
51	20231220	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	80	2	1.70	954987110	200378	66.04	4645	4820	4645	6110	3295	4705	4765.93	0.19	0	2946	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1010	-28.15	3.00	12	0.95	-170.00	1594.00	6500	20221216	-26.38	3490	20231024	37.11	6110	-21.69	20230414	3490	37.11	20231024	6430	-25.58	20221220	3490	37.11	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
52	20231220	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	95	2	2.02	818951260	171961	56.68	4645	4820	4645	6110	3295	4705	4762.42	0.19	0	4852	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1014	-28.24	3.01	12	0.81	-170.00	1594.00	6500	20221216	-26.15	3490	20231024	37.54	6110	-21.44	20230414	3490	37.54	20231024	6430	-25.35	20221220	3490	37.54	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
53	20231220	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	75	2	1.59	617212555	129946	42.83	4645	4800	4645	6110	3295	4705	4749.76	0.19	0	5523	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1009	-28.12	3.00	12	0.62	-170.00	1594.00	6500	20221216	-26.46	3490	20231024	36.96	6110	-21.77	20230414	3490	36.96	20231024	6430	-25.66	20221220	3490	36.96	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
54	20231220	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	55	2	1.17	499841890	105304	34.71	4645	4800	4645	6110	3295	4705	4746.66	0.19	0	-1912	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1005	-28.00	2.99	12	0.50	-170.00	1594.00	6500	20221216	-26.77	3490	20231024	36.39	6110	-22.09	20230414	3490	36.39	20231024	6430	-25.97	20221220	3490	36.39	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
55	20231220	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	45	2	0.96	437029335	92055	30.34	4645	4800	4645	6110	3295	4705	4747.48	0.19	0	-1327	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1003	-27.94	2.98	12	0.44	-170.00	1594.00	6500	20221216	-26.92	3490	20231024	36.10	6110	-22.26	20230414	3490	36.10	20231024	6430	-26.13	20221220	3490	36.10	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
56	20231220	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	50	2	1.06	335489100	70715	23.31	4645	4800	4645	6110	3295	4705	4744.24	0.19	0	-1621	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	1004	-27.97	2.98	12	0.33	-170.00	1594.00	6500	20221216	-26.85	3490	20231024	36.25	6110	-22.18	20230414	3490	36.25	20231024	6430	-26.05	20221220	3490	36.25	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
57	20231220	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	25	2	0.53	67031315	14364	4.73	4645	4745	4645	6110	3295	4705	4666.62	0.19	0	1405	4921	4812	4671	4562	4421	4867	4617	106	1405	500	3380	5	1	21117283	999	-27.82	2.97	12	0.07	-170.00	1594.00	6500	20221216	-27.23	3490	20231024	35.53	6110	-22.59	20230414	3490	35.53	20231024	6430	-26.44	20221220	3490	35.53	20231024	1.39	N	142280	500	105 억		39602	N	N	0	N	00	N
58	20231219	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	95	2	2.06	1409377265	299985	52.49	4605	4780	4530	5990	3230	4610	4698.15	0.13	0	9189	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	994	-27.68	2.95	12	1.42	-170.00	1594.00	6500	20221216	-27.62	3490	20231024	34.81	6110	-23.00	20230414	3490	34.81	20231024	6490	-27.50	20221219	3490	34.81	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
59	20231219	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	110	2	2.39	1348094120	286969	50.21	4605	4780	4530	5990	3230	4610	4697.70	0.13	0	9852	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	997	-27.76	2.96	12	1.36	-170.00	1594.00	6500	20221216	-27.38	3490	20231024	35.24	6110	-22.75	20230414	3490	35.24	20231024	6490	-27.27	20221219	3490	35.24	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
60	20231219	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	95	2	2.06	1150368300	245229	42.91	4605	4780	4530	5990	3230	4610	4691.00	0.13	0	3413	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	994	-27.68	2.95	12	1.16	-170.00	1594.00	6500	20221216	-27.62	3490	20231024	34.81	6110	-23.00	20230414	3490	34.81	20231024	6490	-27.50	20221219	3490	34.81	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
61	20231219	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	85	2	1.84	1057531815	225488	39.46	4605	4780	4530	5990	3230	4610	4689.97	0.13	0	1354	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	991	-27.62	2.95	12	1.07	-170.00	1594.00	6500	20221216	-27.77	3490	20231024	34.53	6110	-23.16	20230414	3490	34.53	20231024	6490	-27.66	20221219	3490	34.53	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
62	20231219	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	50	2	1.08	991474140	211397	36.99	4605	4780	4530	5990	3230	4610	4690.11	0.13	0	588	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	984	-27.41	2.92	12	1.00	-170.00	1594.00	6500	20221216	-28.31	3490	20231024	33.52	6110	-23.73	20230414	3490	33.52	20231024	6490	-28.20	20221219	3490	33.52	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
63	20231219	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	90	2	1.95	931377515	198536	34.74	4605	4780	4530	5990	3230	4610	4691.23	0.13	0	-2823	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	993	-27.65	2.95	12	0.94	-170.00	1594.00	6500	20221216	-27.69	3490	20231024	34.67	6110	-23.08	20230414	3490	34.67	20231024	6490	-27.58	20221219	3490	34.67	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
64	20231219	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	120	2	2.60	510251155	109486	19.16	4605	4745	4530	5990	3230	4610	4660.42	0.13	0	2193	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	999	-27.82	2.97	12	0.52	-170.00	1594.00	6500	20221216	-27.23	3490	20231024	35.53	6110	-22.59	20230414	3490	35.53	20231024	6490	-27.12	20221219	3490	35.53	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
65	20231219	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-15	5	-0.33	58324910	12650	2.21	4605	4630	4585	5990	3230	4610	4610.66	0.13	0	982	4896	4752	4676	4532	4456	4715	4495	106	1380	500	3310	5	1	21117283	970	-27.03	2.88	12	0.06	-170.00	1594.00	6500	20221216	-29.31	3490	20231024	31.66	6110	-24.80	20230414	3490	31.66	20231024	6490	-29.20	20221219	3490	31.66	20231024	1.33	N	142280	500	105 억		27140	N	N	0	N	00	N
66	20231218	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	10	2	0.22	2654961170	564221	270.17	4680	4820	4600	5980	3220	4600	4705.87	0.16	0	-7344	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	974	-27.12	2.89	12	2.67	-170.00	1594.00	6500	20221216	-29.08	3490	20231024	32.09	6110	-24.55	20230414	3490	32.09	20231024	6490	-28.97	20221219	3490	32.09	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
67	20231218	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	60	2	1.30	2528080260	536760	257.02	4680	4820	4600	5980	3220	4600	4709.89	0.16	0	-10875	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	984	-27.41	2.92	12	2.54	-170.00	1594.00	6500	20221216	-28.31	3490	20231024	33.52	6110	-23.73	20230414	3490	33.52	20231024	6490	-28.20	20221219	3490	33.52	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
68	20231218	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	45	2	0.98	2420902945	513750	246.00	4680	4820	4600	5980	3220	4600	4712.22	0.16	0	-7049	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	981	-27.32	2.91	12	2.43	-170.00	1594.00	6500	20221216	-28.54	3490	20231024	33.09	6110	-23.98	20230414	3490	33.09	20231024	6490	-28.43	20221219	3490	33.09	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
69	20231218	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	5	2	0.11	2336081570	495492	237.26	4680	4820	4600	5980	3220	4600	4714.67	0.16	0	-5296	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	972	-27.09	2.89	12	2.35	-170.00	1594.00	6500	20221216	-29.15	3490	20231024	31.95	6110	-24.63	20230414	3490	31.95	20231024	6490	-29.04	20221219	3490	31.95	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
70	20231218	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	35	2	0.76	2152750780	455822	218.26	4680	4820	4620	5980	3220	4600	4722.79	0.16	0	-397	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	979	-27.26	2.91	12	2.16	-170.00	1594.00	6500	20221216	-28.69	3490	20231024	32.81	6110	-24.14	20230414	3490	32.81	20231024	6490	-28.58	20221219	3490	32.81	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
71	20231218	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	60	2	1.30	2044126650	432430	207.06	4680	4820	4620	5980	3220	4600	4727.07	0.16	0	1380	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	984	-27.41	2.92	12	2.05	-170.00	1594.00	6500	20221216	-28.31	3490	20231024	33.52	6110	-23.73	20230414	3490	33.52	20231024	6490	-28.20	20221219	3490	33.52	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
72	20231218	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	105	2	2.28	1727554655	364487	174.53	4680	4820	4650	5980	3220	4600	4739.69	0.16	0	-12937	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	994	-27.68	2.95	12	1.73	-170.00	1594.00	6500	20221216	-27.62	3490	20231024	34.81	6110	-23.00	20230414	3490	34.81	20231024	6490	-27.50	20221219	3490	34.81	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
73	20231218	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	120	2	2.61	485327185	103133	49.38	4680	4780	4650	5980	3220	4600	4705.85	0.16	0	-4678	4696	4647	4561	4512	4426	4667	4532	106	1380	500	3310	5	1	21117283	997	-27.76	2.96	12	0.49	-170.00	1594.00	6500	20221216	-27.38	3490	20231024	35.24	6110	-22.75	20230414	3490	35.24	20231024	6490	-27.27	20221219	3490	35.24	20231024	1.38	N	142280	500	105 억		34035	N	N	0	N	00	N
74	20231215	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-30	5	-0.65	941074320	207373	80.68	4600	4610	4475	6010	3245	4630	4537.53	0.21	0	-49308	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	971	-27.06	2.89	12	0.98	-170.00	1594.00	6500	20221216	-29.23	3490	20231024	31.81	6110	-24.71	20230414	3490	31.81	20231024	6500	-29.23	20221216	3490	31.81	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
75	20231215	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-115	5	-2.48	778642045	171914	66.88	4600	4600	4475	6010	3245	4630	4529.25	0.21	0	-33542	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	953	-26.56	2.83	12	0.81	-170.00	1594.00	6500	20221216	-30.54	3490	20231024	29.37	6110	-26.10	20230414	3490	29.37	20231024	6500	-30.54	20221216	3490	29.37	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
76	20231215	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-100	5	-2.16	564365620	124462	48.42	4600	4600	4475	6010	3245	4630	4534.44	0.21	0	-8843	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	957	-26.65	2.84	12	0.59	-170.00	1594.00	6500	20221216	-30.31	3490	20231024	29.80	6110	-25.86	20230414	3490	29.80	20231024	6500	-30.31	20221216	3490	29.80	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
77	20231215	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-105	5	-2.27	501006995	110518	43.00	4600	4600	4475	6010	3245	4630	4533.26	0.21	0	-1854	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	956	-26.62	2.84	12	0.52	-170.00	1594.00	6500	20221216	-30.38	3490	20231024	29.66	6110	-25.94	20230414	3490	29.66	20231024	6500	-30.38	20221216	3490	29.66	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
78	20231215	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-70	5	-1.51	469155490	103499	40.27	4600	4600	4475	6010	3245	4630	4532.95	0.21	0	109	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	963	-26.82	2.86	12	0.49	-170.00	1594.00	6500	20221216	-29.85	3490	20231024	30.66	6110	-25.37	20230414	3490	30.66	20231024	6500	-29.85	20221216	3490	30.66	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
79	20231215	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-50	5	-1.08	406967050	89793	34.93	4600	4600	4475	6010	3245	4630	4532.28	0.21	0	-2253	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	967	-26.94	2.87	12	0.43	-170.00	1594.00	6500	20221216	-29.54	3490	20231024	31.23	6110	-25.04	20230414	3490	31.23	20231024	6500	-29.54	20221216	3490	31.23	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
80	20231215	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-90	5	-1.94	325598150	71852	27.95	4600	4600	4475	6010	3245	4630	4531.51	0.21	0	-6917	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	959	-26.71	2.85	12	0.34	-170.00	1594.00	6500	20221216	-30.15	3490	20231024	30.09	6110	-25.70	20230414	3490	30.09	20231024	6500	-30.15	20221216	3490	30.09	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
81	20231215	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-80	5	-1.73	47469865	10370	4.03	4600	4600	4540	6010	3245	4630	4577.61	0.21	0	-2530	4723	4676	4593	4546	4463	4700	4570	106	1380	500	3330	5	1	21117283	961	-26.76	2.85	12	0.05	-170.00	1594.00	6500	20221216	-30.00	3490	20231024	30.37	6110	-25.53	20230414	3490	30.37	20231024	6500	-30.00	20221216	3490	30.37	20231024	1.30	N	142280	500	105 억		43533	N	N	0	N	00	N
82	20231214	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	140	2	3.12	1155115580	252651	74.56	4520	4640	4510	5830	3145	4490	4571.63	0.17	0	13553	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	978	-27.24	2.90	12	1.20	-170.00	1594.00	6500	20221216	-28.77	3490	20231024	32.66	6110	-24.22	20230414	3490	32.66	20231024	6500	-28.77	20221216	3490	32.66	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
83	20231214	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	125	2	2.78	1018473605	223122	65.84	4520	4640	4510	5830	3145	4490	4564.65	0.17	0	15657	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	975	-27.15	2.90	12	1.06	-170.00	1594.00	6500	20221216	-29.00	3490	20231024	32.23	6110	-24.47	20230414	3490	32.23	20231024	6500	-29.00	20221216	3490	32.23	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
84	20231214	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	75	2	1.67	811059965	177869	52.49	4520	4640	4510	5830	3145	4490	4559.87	0.17	0	17135	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	964	-26.85	2.86	12	0.84	-170.00	1594.00	6500	20221216	-29.77	3490	20231024	30.80	6110	-25.29	20230414	3490	30.80	20231024	6500	-29.77	20221216	3490	30.80	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
85	20231214	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	40	2	0.89	733340715	160758	47.44	4520	4640	4510	5830	3145	4490	4561.77	0.17	0	13779	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	957	-26.65	2.84	12	0.76	-170.00	1594.00	6500	20221216	-30.31	3490	20231024	29.80	6110	-25.86	20230414	3490	29.80	20231024	6500	-30.31	20221216	3490	29.80	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
86	20231214	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	25	2	0.56	690470715	151278	44.64	4520	4640	4510	5830	3145	4490	4564.25	0.17	0	13626	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	953	-26.56	2.83	12	0.72	-170.00	1594.00	6500	20221216	-30.54	3490	20231024	29.37	6110	-26.10	20230414	3490	29.37	20231024	6500	-30.54	20221216	3490	29.37	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
87	20231214	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	75	2	1.67	589640115	129026	38.08	4520	4640	4515	5830	3145	4490	4569.93	0.17	0	20275	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	964	-26.85	2.86	12	0.61	-170.00	1594.00	6500	20221216	-29.77	3490	20231024	30.80	6110	-25.29	20230414	3490	30.80	20231024	6500	-29.77	20221216	3490	30.80	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
88	20231214	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	80	2	1.78	479371195	104814	30.93	4520	4640	4515	5830	3145	4490	4573.54	0.17	0	23061	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	965	-26.88	2.87	12	0.50	-170.00	1594.00	6500	20221216	-29.69	3490	20231024	30.95	6110	-25.20	20230414	3490	30.95	20231024	6500	-29.69	20221216	3490	30.95	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
89	20231214	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	45	2	1.00	95082170	20976	6.19	4520	4550	4515	5830	3145	4490	4532.90	0.17	0	10663	4770	4630	4555	4415	4340	4592	4377	106	1340	500	3230	5	1	21117283	958	-26.68	2.85	12	0.10	-170.00	1594.00	6500	20221216	-30.23	3490	20231024	29.94	6110	-25.78	20230414	3490	29.94	20231024	6500	-30.23	20221216	3490	29.94	20231024	1.30	N	142280	500	105 억		35544	N	N	0	N	00	N
90	20231213	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-230	5	-4.87	1526189350	335202	88.95	4690	4695	4480	6130	3305	4720	4553.48	0.36	0	-54415	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	948	-26.41	2.82	12	1.59	-170.00	1594.00	6500	20221216	-30.92	3490	20231024	28.65	6110	-26.51	20230414	3490	28.65	20231024	6500	-30.92	20221216	3490	28.65	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
91	20231213	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-220	5	-4.66	1406432555	308566	81.88	4690	4695	4480	6130	3305	4720	4557.96	0.36	0	-52891	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	950	-26.47	2.82	12	1.46	-170.00	1594.00	6500	20221216	-30.77	3490	20231024	28.94	6110	-26.35	20230414	3490	28.94	20231024	6500	-30.77	20221216	3490	28.94	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
92	20231213	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-190	5	-4.03	1301259340	285268	75.70	4690	4695	4480	6130	3305	4720	4561.53	0.36	0	-47803	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	957	-26.65	2.84	12	1.35	-170.00	1594.00	6500	20221216	-30.31	3490	20231024	29.80	6110	-25.86	20230414	3490	29.80	20231024	6500	-30.31	20221216	3490	29.80	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
93	20231213	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-180	5	-3.81	1218298685	266966	70.84	4690	4695	4480	6130	3305	4720	4563.50	0.36	0	-42488	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	959	-26.71	2.85	12	1.26	-170.00	1594.00	6500	20221216	-30.15	3490	20231024	30.09	6110	-25.70	20230414	3490	30.09	20231024	6500	-30.15	20221216	3490	30.09	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
94	20231213	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-160	5	-3.39	1150005545	251948	66.85	4690	4695	4480	6130	3305	4720	4564.46	0.36	0	-39250	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	963	-26.82	2.86	12	1.19	-170.00	1594.00	6500	20221216	-29.85	3490	20231024	30.66	6110	-25.37	20230414	3490	30.66	20231024	6500	-29.85	20221216	3490	30.66	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
95	20231213	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-200	5	-4.24	1013061480	221733	58.84	4690	4695	4480	6130	3305	4720	4568.83	0.36	0	-38098	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	955	-26.59	2.84	12	1.05	-170.00	1594.00	6500	20221216	-30.46	3490	20231024	29.51	6110	-26.02	20230414	3490	29.51	20231024	6500	-30.46	20221216	3490	29.51	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
96	20231213	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-205	5	-4.34	889120500	194263	51.55	4690	4695	4480	6130	3305	4720	4576.89	0.36	0	-36137	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	953	-26.56	2.83	12	0.92	-170.00	1594.00	6500	20221216	-30.54	3490	20231024	29.37	6110	-26.10	20230414	3490	29.37	20231024	6500	-30.54	20221216	3490	29.37	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
97	20231213	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-65	5	-1.38	163526750	35083	9.31	4690	4695	4635	6130	3305	4720	4661.14	0.36	0	-15443	4863	4791	4703	4631	4543	4747	4587	106	1410	500	3390	5	1	21117283	983	-27.38	2.92	12	0.17	-170.00	1594.00	6500	20221216	-28.38	3490	20231024	33.38	6110	-23.81	20230414	3490	33.38	20231024	6500	-28.38	20221216	3490	33.38	20231024	1.22	N	142280	500	105 억		76484	N	N	0	N	00	N
98	20231212	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-45	5	-0.94	1728633650	369170	68.35	4765	4775	4615	6190	3340	4765	4682.45	0.19	0	33450	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	997	-27.76	2.96	12	1.75	-170.00	1594.00	6500	20221216	-27.38	3490	20231024	35.24	6110	-22.75	20230414	3490	35.24	20231024	6500	-27.38	20221216	3490	35.24	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
99	20231212	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-95	5	-1.99	1575009660	336547	62.31	4765	4775	4615	6190	3340	4765	4679.90	0.19	0	33799	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	986	-27.47	2.93	12	1.59	-170.00	1594.00	6500	20221216	-28.15	3490	20231024	33.81	6110	-23.57	20230414	3490	33.81	20231024	6500	-28.15	20221216	3490	33.81	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
100	20231212	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-120	5	-2.52	1458362140	311552	57.68	4765	4775	4615	6190	3340	4765	4680.95	0.19	0	35943	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	981	-27.32	2.91	12	1.48	-170.00	1594.00	6500	20221216	-28.54	3490	20231024	33.09	6110	-23.98	20230414	3490	33.09	20231024	6500	-28.54	20221216	3490	33.09	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
101	20231212	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-95	5	-1.99	1358949260	290226	53.73	4765	4775	4615	6190	3340	4765	4682.38	0.19	0	37796	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	986	-27.47	2.93	12	1.37	-170.00	1594.00	6500	20221216	-28.15	3490	20231024	33.81	6110	-23.57	20230414	3490	33.81	20231024	6500	-28.15	20221216	3490	33.81	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
102	20231212	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-115	5	-2.41	1197594100	255377	47.28	4765	4775	4620	6190	3340	4765	4689.51	0.19	0	37007	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	982	-27.35	2.92	12	1.21	-170.00	1594.00	6500	20221216	-28.46	3490	20231024	33.24	6110	-23.90	20230414	3490	33.24	20231024	6500	-28.46	20221216	3490	33.24	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
103	20231212	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-110	5	-2.31	862553415	183307	33.94	4765	4775	4645	6190	3340	4765	4705.50	0.19	0	16274	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	983	-27.38	2.92	12	0.87	-170.00	1594.00	6500	20221216	-28.38	3490	20231024	33.38	6110	-23.81	20230414	3490	33.38	20231024	6500	-28.38	20221216	3490	33.38	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
104	20231212	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-40	5	-0.84	616287970	130606	24.18	4765	4775	4665	6190	3340	4765	4718.67	0.19	0	24407	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	998	-27.79	2.96	12	0.62	-170.00	1594.00	6500	20221216	-27.31	3490	20231024	35.39	6110	-22.67	20230414	3490	35.39	20231024	6500	-27.31	20221216	3490	35.39	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
105	20231212	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	-20	5	-0.42	96815435	20469	3.79	4765	4765	4705	6190	3340	4765	4729.82	0.19	0	521	5151	4957	4846	4652	4541	4902	4597	106	1425	500	3430	5	1	21117283	1002	-27.91	2.98	12	0.10	-170.00	1594.00	6500	20221216	-27.00	3490	20231024	35.96	6110	-22.34	20230414	3490	35.96	20231024	6500	-27.00	20221216	3490	35.96	20231024	1.17	N	142280	500	105 억		39282	N	N	0	N	00	N
106	20231211	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-285	5	-5.64	2549394070	529850	87.82	5000	5040	4735	6560	3540	5050	4811.68	0.31	4591	-21586	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1006	-28.03	2.99	12	2.51	-170.00	1594.00	6500	20221216	-26.69	3490	20231024	36.53	6110	-22.01	20230414	3490	36.53	20231024	6500	-26.69	20221216	3490	36.53	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
107	20231211	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-285	5	-5.64	2353681245	488687	80.99	5000	5040	4740	6560	3540	5050	4816.34	0.31	4591	-22595	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1006	-28.03	2.99	12	2.31	-170.00	1594.00	6500	20221216	-26.69	3490	20231024	36.53	6110	-22.01	20230414	3490	36.53	20231024	6500	-26.69	20221216	3490	36.53	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
108	20231211	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-280	5	-5.54	2049828085	424869	70.42	5000	5040	4760	6560	3540	5050	4824.61	0.31	4591	-16188	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1007	-28.06	2.99	12	2.01	-170.00	1594.00	6500	20221216	-26.62	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6500	-26.62	20221216	3490	36.68	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
109	20231211	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-265	5	-5.25	1888760470	391177	64.83	5000	5040	4760	6560	3540	5050	4828.40	0.31	4591	-13186	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1010	-28.15	3.00	12	1.85	-170.00	1594.00	6500	20221216	-26.38	3490	20231024	37.11	6110	-21.69	20230414	3490	37.11	20231024	6500	-26.38	20221216	3490	37.11	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
110	20231211	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-280	5	-5.54	1721961815	356271	59.05	5000	5040	4760	6560	3540	5050	4833.29	0.31	4591	-9619	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1007	-28.06	2.99	12	1.69	-170.00	1594.00	6500	20221216	-26.62	3490	20231024	36.68	6110	-21.93	20230414	3490	36.68	20231024	6500	-26.62	20221216	3490	36.68	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
111	20231211	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-230	5	-4.55	1504973005	310945	51.53	5000	5040	4760	6560	3540	5050	4840.00	0.31	4591	2961	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1018	-28.35	3.02	12	1.47	-170.00	1594.00	6500	20221216	-25.85	3490	20231024	38.11	6110	-21.11	20230414	3490	38.11	20231024	6500	-25.85	20221216	3490	38.11	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
112	20231211	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-230	5	-4.55	1171465990	241465	40.02	5000	5040	4760	6560	3540	5050	4851.49	0.31	4591	247	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1018	-28.35	3.02	12	1.14	-170.00	1594.00	6500	20221216	-25.85	3490	20231024	38.11	6110	-21.11	20230414	3490	38.11	20231024	6500	-25.85	20221216	3490	38.11	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
113	20231211	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	-220	5	-4.36	400725710	81493	13.51	5000	5040	4810	6560	3540	5050	4917.30	0.31	4591	-2266	5196	5122	4996	4922	4796	5160	4960	106	1510	500	3630	5	1	21117283	1020	-28.41	3.03	12	0.39	-170.00	1594.00	6500	20221216	-25.69	3490	20231024	38.40	6110	-20.95	20230414	3490	38.40	20231024	6500	-25.69	20221216	3490	38.40	20231024	1.00	N	142280	500	105 억		65122	N	N	0	N	00	N
114	20231208	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	70	2	1.41	2889777205	581617	43.39	5040	5070	4870	6470	3490	4980	4968.45	0.31	0	-4118	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	10	1	21117283	1066	-29.71	3.17	12	2.75	-170.00	1594.00	6500	20221216	-22.31	3490	20231024	44.70	6110	-17.35	20230414	3490	44.70	20231024	6500	-22.31	20221216	3490	44.70	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
115	20231208	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	30	2	0.60	2600982210	524156	39.10	5040	5070	4870	6470	3490	4980	4962.20	0.31	0	-521	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	10	1	21117283	1058	-29.47	3.14	12	2.48	-170.00	1594.00	6500	20221216	-22.92	3490	20231024	43.55	6110	-18.00	20230414	3490	43.55	20231024	6500	-22.92	20221216	3490	43.55	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
116	20231208	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-30	5	-0.60	2224237455	448795	33.48	5040	5070	4870	6470	3490	4980	4955.98	0.31	0	13028	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	5	1	21117283	1045	-29.12	3.11	12	2.13	-170.00	1594.00	6500	20221216	-23.85	3490	20231024	41.83	6110	-18.99	20230414	3490	41.83	20231024	6500	-23.85	20221216	3490	41.83	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
117	20231208	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-75	5	-1.51	1505531380	305053	22.76	5040	5040	4870	6470	3490	4980	4935.19	0.31	0	28586	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	5	1	21117283	1036	-28.85	3.08	12	1.44	-170.00	1594.00	6500	20221216	-24.54	3490	20231024	40.54	6110	-19.72	20230414	3490	40.54	20231024	6500	-24.54	20221216	3490	40.54	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
118	20231208	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-45	5	-0.90	1327194360	268725	20.05	5040	5040	4870	6470	3490	4980	4938.73	0.31	0	26844	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	5	1	21117283	1042	-29.03	3.10	12	1.27	-170.00	1594.00	6500	20221216	-24.08	3490	20231024	41.40	6110	-19.23	20230414	3490	41.40	20231024	6500	-24.08	20221216	3490	41.40	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
119	20231208	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	-75	5	-1.51	1183776875	239550	17.87	5040	5040	4870	6470	3490	4980	4941.54	0.31	0	24150	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	5	1	21117283	1036	-28.85	3.08	12	1.13	-170.00	1594.00	6500	20221216	-24.54	3490	20231024	40.54	6110	-19.72	20230414	3490	40.54	20231024	6500	-24.54	20221216	3490	40.54	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
120	20231208	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-50	5	-1.00	982507615	198555	14.81	5040	5040	4870	6470	3490	4980	4948.16	0.31	0	24109	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	5	1	21117283	1041	-29.00	3.09	12	0.94	-170.00	1594.00	6500	20221216	-24.15	3490	20231024	41.26	6110	-19.31	20230414	3490	41.26	20231024	6500	-24.15	20221216	3490	41.26	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
121	20231208	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-15	5	-0.30	260502675	52079	3.89	5040	5040	4950	6470	3490	4980	5002.41	0.31	0	599	5596	5287	5101	4792	4606	5195	4700	106	1490	500	3580	5	1	21117283	1048	-29.21	3.11	12	0.25	-170.00	1594.00	6500	20221216	-23.62	3490	20231024	42.26	6110	-18.74	20230414	3490	42.26	20231024	6500	-23.62	20221216	3490	42.26	20231024	1.04	N	142280	500	105 억		65122	N	N	0	N	00	N
122	20231207	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-360	5	-6.74	6855081010	1328433	15.79	5300	5410	4915	6940	3740	5340	5161.00	0.35	0	-31272	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	5	1	21117283	1052	-29.29	3.12	12	6.29	-170.00	1594.00	6500	20221216	-23.38	3490	20231024	42.69	6110	-18.49	20230414	3490	42.69	20231024	6500	-23.38	20221216	3490	42.69	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
123	20231207	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-370	5	-6.93	6594376240	1276017	15.17	5300	5410	4915	6940	3740	5340	5167.83	0.35	0	-28365	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	5	1	21117283	1050	-29.24	3.12	12	6.04	-170.00	1594.00	6500	20221216	-23.54	3490	20231024	42.41	6110	-18.66	20230414	3490	42.41	20231024	6500	-23.54	20221216	3490	42.41	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
124	20231207	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-380	5	-7.12	6143975395	1185073	14.09	5300	5410	4950	6940	3740	5340	5184.37	0.35	0	-32463	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	5	1	21117283	1047	-29.18	3.11	12	5.61	-170.00	1594.00	6500	20221216	-23.69	3490	20231024	42.12	6110	-18.82	20230414	3490	42.12	20231024	6500	-23.69	20221216	3490	42.12	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
125	20231207	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-320	5	-5.99	5735779630	1103299	13.11	5300	5410	4960	6940	3740	5340	5198.66	0.35	0	-25345	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	10	1	21117283	1060	-29.53	3.15	12	5.22	-170.00	1594.00	6500	20221216	-22.77	3490	20231024	43.84	6110	-17.84	20230414	3490	43.84	20231024	6500	-22.77	20221216	3490	43.84	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
126	20231207	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-290	5	-5.43	4898288520	936627	11.13	5300	5410	5030	6940	3740	5340	5229.62	0.35	0	-12640	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	10	1	21117283	1066	-29.71	3.17	12	4.44	-170.00	1594.00	6500	20221216	-22.31	3490	20231024	44.70	6110	-17.35	20230414	3490	44.70	20231024	6500	-22.31	20221216	3490	44.70	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
127	20231207	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-170	5	-3.18	3841393260	729137	8.67	5300	5410	5160	6940	3740	5340	5268.34	0.35	0	-22154	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	10	1	21117283	1092	-30.41	3.24	12	3.45	-170.00	1594.00	6500	20221216	-20.46	3490	20231024	48.14	6110	-15.38	20230414	3490	48.14	20231024	6500	-20.46	20221216	3490	48.14	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
128	20231207	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-120	5	-2.25	3127501160	592108	7.04	5300	5410	5160	6940	3740	5340	5281.90	0.35	0	-12486	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	10	1	21117283	1102	-30.71	3.27	12	2.80	-170.00	1594.00	6500	20221216	-19.69	3490	20231024	49.57	6110	-14.57	20230414	3490	49.57	20231024	6500	-19.69	20221216	3490	49.57	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
129	20231207	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	30	2	0.56	717195920	134676	1.60	5300	5380	5260	6940	3740	5340	5325.26	0.35	0	3368	6273	5806	5413	4946	4553	5610	4750	106	1600	500	3840	10	1	21117283	1134	-31.59	3.37	12	0.64	-170.00	1594.00	6500	20221216	-17.38	3490	20231024	53.87	6110	-12.11	20230414	3490	53.87	20231024	6500	-17.38	20221216	3490	53.87	20231024	0.90	N	142280	500	105 억		72862	N	N	0	N	00	N
130	20231206	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	80	2	1.52	45351789990	8374242	97.50	5430	5880	5020	6830	3690	5260	5415.91	0.15	0	54801	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1128	-31.41	3.35	12	39.66	-170.00	1594.00	6500	20221216	-17.85	3490	20231024	53.01	6110	-12.60	20230414	3490	53.01	20231024	6500	-17.85	20221216	3490	53.01	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
131	20231206	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-40	5	-0.76	43925239940	8105768	94.37	5430	5880	5020	6830	3690	5260	5419.20	0.15	0	42114	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1102	-30.71	3.27	12	38.38	-170.00	1594.00	6500	20221216	-19.69	3490	20231024	49.57	6110	-14.57	20230414	3490	49.57	20231024	6500	-19.69	20221216	3490	49.57	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
132	20231206	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-50	5	-0.95	42353572750	7803579	90.85	5430	5880	5020	6830	3690	5260	5427.66	0.15	0	-6128	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1100	-30.65	3.27	12	36.95	-170.00	1594.00	6500	20221216	-19.85	3490	20231024	49.28	6110	-14.73	20230414	3490	49.28	20231024	6500	-19.85	20221216	3490	49.28	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
133	20231206	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	80	2	1.52	39642329770	7287649	84.85	5430	5880	5020	6830	3690	5260	5439.90	0.15	0	-15811	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1128	-31.41	3.35	12	34.51	-170.00	1594.00	6500	20221216	-17.85	3490	20231024	53.01	6110	-12.60	20230414	3490	53.01	20231024	6500	-17.85	20221216	3490	53.01	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
134	20231206	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	20	2	0.38	18144318580	3430101	39.94	5430	5600	5020	6830	3690	5260	5289.82	0.15	0	-13418	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1115	-31.06	3.31	12	16.24	-170.00	1594.00	6500	20221216	-18.77	3490	20231024	51.29	6110	-13.58	20230414	3490	51.29	20231024	6500	-18.77	20221216	3490	51.29	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
135	20231206	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-80	5	-1.52	16756371380	3166116	36.86	5430	5600	5020	6830	3690	5260	5292.51	0.15	0	-8620	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1094	-30.47	3.25	12	14.99	-170.00	1594.00	6500	20221216	-20.31	3490	20231024	48.42	6110	-15.22	20230414	3490	48.42	20231024	6500	-20.31	20221216	3490	48.42	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
136	20231206	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-120	5	-2.28	13893580290	2616004	30.46	5430	5600	5020	6830	3690	5260	5311.18	0.15	0	-17026	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1085	-30.24	3.22	12	12.39	-170.00	1594.00	6500	20221216	-20.92	3490	20231024	47.28	6110	-15.88	20230414	3490	47.28	20231024	6500	-20.92	20221216	3490	47.28	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
137	20231206	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	30	2	0.57	4718661240	884559	10.30	5430	5440	5140	6830	3690	5260	5335.31	0.15	0	23659	6093	5676	4843	4426	3593	5885	4635	106	1570	500	3780	10	1	21117283	1117	-31.12	3.32	12	4.19	-170.00	1594.00	6500	20221216	-18.62	3490	20231024	51.58	6110	-13.42	20230414	3490	51.58	20231024	6500	-18.62	20221216	3490	51.58	20231024	0.90	N	142280	500	105 억		32439	N	N	0	N	00	N
138	20231205	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	1210	1	29.88	41331730575	8442835	15726.62	4010	5260	4010	5260	2835	4050	4895.32	0.46	0	-55026	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	10	1	21117283	1111	-30.94	3.30	12	39.98	-170.00	1594.00	6500	20221216	-19.08	3490	20231024	50.72	6110	-13.91	20230414	3490	50.72	20231024	6500	-19.08	20221216	3490	50.72	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
139	20231205	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	1210	1	29.88	38040766255	7814146	14555.55	4010	5260	4010	5260	2835	4050	4868.19	0.46	0	-69590	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	10	1	21117283	1111	-30.94	3.30	12	37.00	-170.00	1594.00	6500	20221216	-19.08	3490	20231024	50.72	6110	-13.91	20230414	3490	50.72	20231024	6500	-19.08	20221216	3490	50.72	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
140	20231205	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	735	2	18.15	29965930900	6220268	11586.60	4010	5100	4010	5260	2835	4050	4817.47	0.46	0	-24140	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	5	1	21117283	1010	-28.15	3.00	12	29.46	-170.00	1594.00	6500	20221216	-26.38	3490	20231024	37.11	6110	-21.69	20230414	3490	37.11	20231024	6500	-26.38	20221216	3490	37.11	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
141	20231205	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	730	2	18.02	26818517895	5565396	10366.76	4010	5100	4010	5260	2835	4050	4818.80	0.46	0	-67634	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	5	1	21117283	1009	-28.12	3.00	12	26.35	-170.00	1594.00	6500	20221216	-26.46	3490	20231024	36.96	6110	-21.77	20230414	3490	36.96	20231024	6500	-26.46	20221216	3490	36.96	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
142	20231205	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	910	2	22.47	23221020550	4824217	8986.15	4010	5100	4010	5260	2835	4050	4813.43	0.46	0	-52219	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	5	1	21117283	1047	-29.18	3.11	12	22.84	-170.00	1594.00	6500	20221216	-23.69	3490	20231024	42.12	6110	-18.82	20230414	3490	42.12	20231024	6500	-23.69	20221216	3490	42.12	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
143	20231205	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	780	2	19.26	6783811075	1469509	2737.28	4010	4845	4010	5260	2835	4050	4616.38	0.46	0	-37935	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	5	1	21117283	1020	-28.41	3.03	12	6.96	-170.00	1594.00	6500	20221216	-25.69	3490	20231024	38.40	6110	-20.95	20230414	3490	38.40	20231024	6500	-25.69	20221216	3490	38.40	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
144	20231205	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	205	2	5.06	599869355	140595	261.89	4010	4350	4010	5260	2835	4050	4266.65	0.46	0	-11278	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	5	1	21117283	899	-25.03	2.67	12	0.67	-170.00	1594.00	6500	20221216	-34.54	3490	20231024	21.92	6110	-30.36	20230414	3490	21.92	20231024	6500	-34.54	20221216	3490	21.92	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
145	20231205	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	35	2	0.86	9205370	2274	4.24	4010	4085	4010	5260	2835	4050	4048.10	0.46	0	-120	4266	4157	4081	3972	3896	4120	3935	106	1210	500	2910	5	1	21117283	863	-24.03	2.56	12	0.01	-170.00	1594.00	6500	20221216	-37.15	3490	20231024	17.05	6110	-33.14	20230414	3490	17.05	20231024	6500	-37.15	20221216	3490	17.05	20231024	0.92	N	142280	500	105 억		96102	N	N	0	N	00	N
146	20231204	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-90	5	-2.17	216247750	53269	22.84	4140	4190	4005	5380	2900	4140	4059.58	0.46	0	-2856	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	855	-23.82	2.54	12	0.25	-170.00	1594.00	6500	20221216	-37.69	3490	20231024	16.05	6110	-33.72	20230414	3490	16.05	20231024	6500	-37.69	20221216	3490	16.05	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
147	20231204	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-50	5	-1.21	193111975	47575	20.40	4140	4190	4005	5380	2900	4140	4059.10	0.46	0	-2871	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	864	-24.06	2.57	12	0.23	-170.00	1594.00	6500	20221216	-37.08	3490	20231024	17.19	6110	-33.06	20230414	3490	17.19	20231024	6500	-37.08	20221216	3490	17.19	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
148	20231204	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-5	5	-0.12	183298115	45181	19.37	4140	4190	4005	5380	2900	4140	4056.97	0.46	0	-1649	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	873	-24.32	2.59	12	0.21	-170.00	1594.00	6500	20221216	-36.38	3490	20231024	18.48	6110	-32.32	20230414	3490	18.48	20231024	6500	-36.38	20221216	3490	18.48	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
149	20231204	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-25	5	-0.60	162753640	40210	17.24	4140	4140	4005	5380	2900	4140	4047.59	0.46	0	-896	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	869	-24.21	2.58	12	0.19	-170.00	1594.00	6500	20221216	-36.69	3490	20231024	17.91	6110	-32.65	20230414	3490	17.91	20231024	6500	-36.69	20221216	3490	17.91	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
150	20231204	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-70	5	-1.69	130858020	32411	13.90	4140	4140	4005	5380	2900	4140	4037.45	0.46	0	-116	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	859	-23.94	2.55	12	0.15	-170.00	1594.00	6500	20221216	-37.38	3490	20231024	16.62	6110	-33.39	20230414	3490	16.62	20231024	6500	-37.38	20221216	3490	16.62	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
151	20231204	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-75	5	-1.81	123915950	30696	13.16	4140	4140	4005	5380	2900	4140	4036.87	0.46	0	-162	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	858	-23.91	2.55	12	0.15	-170.00	1594.00	6500	20221216	-37.46	3490	20231024	16.48	6110	-33.47	20230414	3490	16.48	20231024	6500	-37.46	20221216	3490	16.48	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
152	20231204	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-105	5	-2.54	108171090	26798	11.49	4140	4140	4005	5380	2900	4140	4036.53	0.46	0	945	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	852	-23.74	2.53	12	0.13	-170.00	1594.00	6500	20221216	-37.92	3490	20231024	15.62	6110	-33.96	20230414	3490	15.62	20231024	6500	-37.92	20221216	3490	15.62	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
153	20231204	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-100	5	-2.42	28947895	7131	3.06	4140	4140	4040	5380	2900	4140	4059.42	0.46	0	-130	4443	4291	4103	3951	3763	4367	4027	106	1240	500	2980	5	1	21117283	853	-23.76	2.53	12	0.03	-170.00	1594.00	6500	20221216	-37.85	3490	20231024	15.76	6110	-33.88	20230414	3490	15.76	20231024	6500	-37.85	20221216	3490	15.76	20231024	0.92	N	142280	500	105 억		98118	N	N	0	N	00	N
154	20231201	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	205	2	5.21	960955665	232702	964.45	3945	4255	3915	5110	2755	3935	4129.54	0.37	0	23023	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	874	-24.35	2.60	12	1.10	-170.00	1594.00	6500	20221216	-36.31	3490	20231024	18.62	6110	-32.24	20230414	3490	18.62	20231024	6500	-36.31	20221216	3490	18.62	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
155	20231201	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	195	2	4.96	942793045	228310	946.24	3945	4255	3915	5110	2755	3935	4129.44	0.37	0	23159	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	872	-24.29	2.59	12	1.08	-170.00	1594.00	6500	20221216	-36.46	3490	20231024	18.34	6110	-32.41	20230414	3490	18.34	20231024	6500	-36.46	20221216	3490	18.34	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
156	20231201	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	170	2	4.32	866771960	209882	869.87	3945	4255	3915	5110	2755	3935	4129.81	0.37	0	24513	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	867	-24.15	2.58	12	0.99	-170.00	1594.00	6500	20221216	-36.85	3490	20231024	17.62	6110	-32.82	20230414	3490	17.62	20231024	6500	-36.85	20221216	3490	17.62	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
157	20231201	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	205	2	5.21	827993185	200460	830.82	3945	4255	3915	5110	2755	3935	4130.47	0.37	0	22852	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	874	-24.35	2.60	12	0.95	-170.00	1594.00	6500	20221216	-36.31	3490	20231024	18.62	6110	-32.24	20230414	3490	18.62	20231024	6500	-36.31	20221216	3490	18.62	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
158	20231201	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	245	2	6.23	706929040	171334	710.10	3945	4255	3915	5110	2755	3935	4126.03	0.37	0	16003	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	883	-24.59	2.62	12	0.81	-170.00	1594.00	6500	20221216	-35.69	3490	20231024	19.77	6110	-31.59	20230414	3490	19.77	20231024	6500	-35.69	20221216	3490	19.77	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
159	20231201	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	175	2	4.45	239184675	59390	246.15	3945	4145	3915	5110	2755	3935	4027.36	0.37	0	2289	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	868	-24.18	2.58	12	0.28	-170.00	1594.00	6500	20221216	-36.77	3490	20231024	17.77	6110	-32.73	20230414	3490	17.77	20231024	6500	-36.77	20221216	3490	17.77	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
160	20231201	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	45	2	1.14	75880545	19182	79.50	3945	3985	3915	5110	2755	3935	3955.82	0.37	0	-2686	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	840	-23.41	2.50	12	0.09	-170.00	1594.00	6500	20221216	-38.77	3490	20231024	14.04	6110	-34.86	20230414	3490	14.04	20231024	6500	-38.77	20221216	3490	14.04	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N
161	20231201	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	35	2	0.89	11778285	2964	12.28	3945	3985	3940	5110	2755	3935	3973.78	0.37	0	-1127	4021	3977	3941	3897	3861	3960	3880	106	1175	500	2830	5	1	21117283	838	-23.35	2.49	12	0.01	-170.00	1594.00	6500	20221216	-38.92	3490	20231024	13.75	6110	-35.02	20230414	3490	13.75	20231024	6500	-38.92	20221216	3490	13.75	20231024	0.91	N	142280	500	105 억		78851	N	N	0	N	00	N