KissMeData/179530/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	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
3	20231229	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
4	20231229	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
5	20231229	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
6	20231229	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
7	20231229	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
8	20231229	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
9	20231229	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	271232740	83299	55.05	3260	3375	3200	4235	2285	3260	3255.96	3.79	5502	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		346083	N	N	0	N	00	N
10	20231228	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	15	2	0.46	269627525	82809	54.73	3260	3375	3200	4235	2285	3260	3255.96	3.73	0	5513	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	0.91	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
11	20231228	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	10	2	0.31	240630120	73916	48.85	3260	3375	3200	4235	2285	3260	3255.45	3.73	0	5714	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	299	11.01	1.85	12	0.81	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	5680	-42.43	20230914	2935	11.41	20231010	5680	-42.43	20230914	2935	11.41	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
12	20231228	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-10	5	-0.31	215056055	66047	43.65	3260	3375	3200	4235	2285	3260	3256.11	3.73	0	3727	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	297	10.94	1.84	12	0.72	297.00	1771.00	5680	20230914	-42.78	2935	20231010	10.73	5680	-42.78	20230914	2935	10.73	20231010	5680	-42.78	20230914	2935	10.73	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
13	20231228	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	-30	5	-0.92	187479705	57535	38.02	3260	3375	3200	4235	2285	3260	3258.53	3.73	0	5602	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	295	10.88	1.82	12	0.63	297.00	1771.00	5680	20230914	-43.13	2935	20231010	10.05	5680	-43.13	20230914	2935	10.05	20231010	5680	-43.13	20230914	2935	10.05	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
14	20231228	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	45	2	1.38	77775285	23638	15.62	3260	3375	3255	4235	2285	3260	3290.27	3.73	0	159	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	302	11.13	1.87	12	0.26	297.00	1771.00	5680	20230914	-41.81	2935	20231010	12.61	5680	-41.81	20230914	2935	12.61	20231010	5680	-41.81	20230914	2935	12.61	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
15	20231228	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	55	2	1.69	59915475	18209	12.03	3260	3375	3255	4235	2285	3260	3290.43	3.73	0	-68	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	303	11.16	1.87	12	0.20	297.00	1771.00	5680	20230914	-41.64	2935	20231010	12.95	5680	-41.64	20230914	2935	12.95	20231010	5680	-41.64	20230914	2935	12.95	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
16	20231228	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	5	2	0.15	47014340	14304	9.45	3260	3375	3255	4235	2285	3260	3286.80	3.73	0	-407	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	298	10.99	1.84	12	0.16	297.00	1771.00	5680	20230914	-42.52	2935	20231010	11.24	5680	-42.52	20230914	2935	11.24	20231010	5680	-42.52	20230914	2935	11.24	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
17	20231228	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	30	2	0.92	10157215	3070	2.03	3260	3375	3255	4235	2285	3260	3308.54	3.73	0	-382	3490	3375	3315	3200	3140	3345	3170	46	975	500	2210	5	1	9140444	301	11.08	1.86	12	0.03	297.00	1771.00	5680	20230914	-42.08	2935	20231010	12.10	5680	-42.08	20230914	2935	12.10	20231010	5680	-42.08	20230914	2935	12.10	20231010	0.81	N	179530	500	45 억		340581	N	N	0	N	00	N
18	20231227	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3260	-235	5	-6.72	500777695	150985	132.83	3390	3430	3255	4540	2450	3495	3316.79	3.56	0	12366	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	298	10.98	1.84	12	1.65	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	5680	-42.61	20230914	2935	11.07	20231010	5680	-42.61	20230914	2935	11.07	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
19	20231227	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	-220	5	-6.29	484567035	146033	128.47	3390	3430	3255	4540	2450	3495	3318.20	3.56	0	13256	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	299	11.03	1.85	12	1.60	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
20	20231227	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-210	5	-6.01	418818370	126013	110.86	3390	3430	3255	4540	2450	3495	3323.61	3.56	0	15936	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	300	11.06	1.85	12	1.38	297.00	1771.00	5680	20230914	-42.17	2935	20231010	11.93	5680	-42.17	20230914	2935	11.93	20231010	5680	-42.17	20230914	2935	11.93	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
21	20231227	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-145	5	-4.15	373200635	112174	98.69	3390	3430	3255	4540	2450	3495	3326.98	3.56	0	18576	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	306	11.28	1.89	12	1.23	297.00	1771.00	5680	20230914	-41.02	2935	20231010	14.14	5680	-41.02	20230914	2935	14.14	20231010	5680	-41.02	20230914	2935	14.14	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
22	20231227	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-165	5	-4.72	329321940	98981	87.08	3390	3430	3255	4540	2450	3495	3327.12	3.56	0	17942	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	304	11.21	1.88	12	1.08	297.00	1771.00	5680	20230914	-41.37	2935	20231010	13.46	5680	-41.37	20230914	2935	13.46	20231010	5680	-41.37	20230914	2935	13.46	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
23	20231227	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-130	5	-3.72	281436010	84635	74.46	3390	3430	3255	4540	2450	3495	3325.29	3.56	0	12217	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	308	11.33	1.90	12	0.93	297.00	1771.00	5680	20230914	-40.76	2935	20231010	14.65	5680	-40.76	20230914	2935	14.65	20231010	5680	-40.76	20230914	2935	14.65	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
24	20231227	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-155	5	-4.43	248583190	74814	65.82	3390	3430	3255	4540	2450	3495	3322.68	3.56	0	7836	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	305	11.25	1.89	12	0.82	297.00	1771.00	5680	20230914	-41.20	2935	20231010	13.80	5680	-41.20	20230914	2935	13.80	20231010	5680	-41.20	20230914	2935	13.80	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
25	20231227	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-145	5	-4.15	63070025	18694	16.45	3390	3430	3325	4540	2450	3495	3373.81	3.56	0	7703	3658	3576	3508	3426	3358	3542	3392	46	1045	500	2370	5	1	9140444	306	11.28	1.89	12	0.20	297.00	1771.00	5680	20230914	-41.02	2935	20231010	14.14	5680	-41.02	20230914	2935	14.14	20231010	5680	-41.02	20230914	2935	14.14	20231010	0.55	N	179530	500	45 억		325573	N	N	0	N	00	N
26	20231226	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-130	5	-3.59	385488815	110196	50.48	3580	3590	3440	4710	2540	3625	3498.21	3.45	0	8473	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	319	11.77	1.97	12	1.21	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
27	20231226	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-115	5	-3.17	380024825	108633	49.76	3580	3590	3440	4710	2540	3625	3498.24	3.45	0	8539	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	321	11.82	1.98	12	1.19	297.00	1771.00	5680	20230914	-38.20	2935	20231010	19.59	5680	-38.20	20230914	2935	19.59	20231010	5680	-38.20	20230914	2935	19.59	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
28	20231226	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-135	5	-3.72	321709085	91860	42.08	3580	3590	3440	4710	2540	3625	3502.17	3.45	0	9610	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	319	11.75	1.97	12	1.00	297.00	1771.00	5680	20230914	-38.56	2935	20231010	18.91	5680	-38.56	20230914	2935	18.91	20231010	5680	-38.56	20230914	2935	18.91	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
29	20231226	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-130	5	-3.59	306033090	87364	40.02	3580	3590	3440	4710	2540	3625	3502.97	3.45	0	10265	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	319	11.77	1.97	12	0.96	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
30	20231226	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-130	5	-3.59	277308845	79111	36.24	3580	3590	3440	4710	2540	3625	3505.31	3.45	0	11891	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	319	11.77	1.97	12	0.87	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
31	20231226	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	-80	5	-2.21	254472510	72596	33.26	3580	3590	3440	4710	2540	3625	3505.32	3.45	0	9830	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	324	11.94	2.00	12	0.79	297.00	1771.00	5680	20230914	-37.59	2935	20231010	20.78	5680	-37.59	20230914	2935	20.78	20231010	5680	-37.59	20230914	2935	20.78	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
32	20231226	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-130	5	-3.59	202474500	57878	26.51	3580	3590	3440	4710	2540	3625	3498.30	3.45	0	5801	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	319	11.77	1.97	12	0.63	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
33	20231226	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-130	5	-3.59	83916305	23931	10.96	3580	3590	3440	4710	2540	3625	3506.59	3.45	0	4865	4115	3870	3745	3500	3375	3807	3437	46	1085	500	2460	5	1	9140444	319	11.77	1.97	12	0.26	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	0.48	N	179530	500	45 억		315779	N	N	0	N	00	N
34	20231222	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-185	5	-4.86	819523820	216378	69.09	3825	3990	3620	4950	2670	3810	3787.56	3.27	0	15067	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	331	12.21	2.05	12	2.37	297.00	1771.00	5680	20230914	-36.18	2935	20231010	23.51	5680	-36.18	20230914	2935	23.51	20231010	5680	-36.18	20230914	2935	23.51	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
35	20231222	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-160	5	-4.20	781786280	205988	65.77	3825	3990	3640	4950	2670	3810	3795.29	3.27	0	15340	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	334	12.29	2.06	12	2.25	297.00	1771.00	5680	20230914	-35.74	2935	20231010	24.36	5680	-35.74	20230914	2935	24.36	20231010	5680	-35.74	20230914	2935	24.36	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
36	20231222	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-165	5	-4.33	707823980	185779	59.32	3825	3990	3645	4950	2670	3810	3810.03	3.27	0	18058	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	333	12.27	2.06	12	2.03	297.00	1771.00	5680	20230914	-35.83	2935	20231010	24.19	5680	-35.83	20230914	2935	24.19	20231010	5680	-35.83	20230914	2935	24.19	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
37	20231222	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-95	5	-2.49	659256760	172585	55.11	3825	3990	3645	4950	2670	3810	3819.90	3.27	0	20171	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	340	12.51	2.10	12	1.89	297.00	1771.00	5680	20230914	-34.60	2935	20231010	26.58	5680	-34.60	20230914	2935	26.58	20231010	5680	-34.60	20230914	2935	26.58	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
38	20231222	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	-75	5	-1.97	616007715	160935	51.39	3825	3990	3645	4950	2670	3810	3827.69	3.27	0	19826	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	341	12.58	2.11	12	1.76	297.00	1771.00	5680	20230914	-34.24	2935	20231010	27.26	5680	-34.24	20230914	2935	27.26	20231010	5680	-34.24	20230914	2935	27.26	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
39	20231222	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-40	5	-1.05	579082775	151137	48.26	3825	3990	3645	4950	2670	3810	3831.52	3.27	0	21602	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	345	12.69	2.13	12	1.65	297.00	1771.00	5680	20230914	-33.63	2935	20231010	28.45	5680	-33.63	20230914	2935	28.45	20231010	5680	-33.63	20230914	2935	28.45	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
40	20231222	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-25	5	-0.66	494030170	128574	41.05	3825	3990	3645	4950	2670	3810	3842.41	3.27	0	12165	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	346	12.74	2.14	12	1.41	297.00	1771.00	5680	20230914	-33.36	2935	20231010	28.96	5680	-33.36	20230914	2935	28.96	20231010	5680	-33.36	20230914	2935	28.96	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
41	20231222	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	40	2	1.05	134954775	34621	11.05	3825	3990	3810	4950	2670	3810	3898.34	3.27	0	-3446	4143	3976	3798	3631	3453	3887	3542	46	1140	500	2590	5	1	9140444	352	12.96	2.17	12	0.38	297.00	1771.00	5680	20230914	-32.22	2935	20231010	31.18	5680	-32.22	20230914	2935	31.18	20231010	5680	-32.22	20230914	2935	31.18	20231010	0.42	N	179530	500	45 억		298449	N	N	0	N	00	N
42	20231221	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-250	5	-6.16	1175403890	310573	26.07	3950	3965	3620	5270	2845	4060	3784.63	3.59	0	-43091	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	348	12.83	2.15	12	3.40	297.00	1771.00	5680	20230914	-32.92	2935	20231010	29.81	5680	-32.92	20230914	2935	29.81	20231010	5680	-32.92	20230914	2935	29.81	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
43	20231221	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-220	5	-5.42	1128270700	298243	25.04	3950	3965	3620	5270	2845	4060	3783.06	3.59	0	-43621	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	351	12.93	2.17	12	3.26	297.00	1771.00	5680	20230914	-32.39	2935	20231010	30.83	5680	-32.39	20230914	2935	30.83	20231010	5680	-32.39	20230914	2935	30.83	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
44	20231221	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-220	5	-5.42	1031564320	273245	22.94	3950	3965	3620	5270	2845	4060	3775.23	3.59	0	-44005	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	351	12.93	2.17	12	2.99	297.00	1771.00	5680	20230914	-32.39	2935	20231010	30.83	5680	-32.39	20230914	2935	30.83	20231010	5680	-32.39	20230914	2935	30.83	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
45	20231221	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-310	5	-7.64	915948020	243035	20.40	3950	3965	3620	5270	2845	4060	3768.79	3.59	0	-41158	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	343	12.63	2.12	12	2.66	297.00	1771.00	5680	20230914	-33.98	2935	20231010	27.77	5680	-33.98	20230914	2935	27.77	20231010	5680	-33.98	20230914	2935	27.77	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
46	20231221	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-300	5	-7.39	873746515	231912	19.47	3950	3965	3620	5270	2845	4060	3767.58	3.59	0	-40936	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	344	12.66	2.12	12	2.54	297.00	1771.00	5680	20230914	-33.80	2935	20231010	28.11	5680	-33.80	20230914	2935	28.11	20231010	5680	-33.80	20230914	2935	28.11	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
47	20231221	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3760	-300	5	-7.39	752416870	199316	16.73	3950	3965	3620	5270	2845	4060	3774.99	3.59	0	-37453	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	344	12.66	2.12	12	2.18	297.00	1771.00	5680	20230914	-33.80	2935	20231010	28.11	5680	-33.80	20230914	2935	28.11	20231010	5680	-33.80	20230914	2935	28.11	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
48	20231221	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-280	5	-6.90	414993495	108411	9.10	3950	3965	3735	5270	2845	4060	3827.96	3.59	0	-18985	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	346	12.73	2.13	12	1.19	297.00	1771.00	5680	20230914	-33.45	2935	20231010	28.79	5680	-33.45	20230914	2935	28.79	20231010	5680	-33.45	20230914	2935	28.79	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
49	20231221	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-130	5	-3.20	124538080	31974	2.68	3950	3965	3785	5270	2845	4060	3894.97	3.59	0	210	4760	4410	3970	3620	3180	4585	3795	46	1210	500	2760	5	1	9140444	359	13.23	2.22	12	0.35	297.00	1771.00	5680	20230914	-30.81	2935	20231010	33.90	5680	-30.81	20230914	2935	33.90	20231010	5680	-30.81	20230914	2935	33.90	20231010	0.40	N	179530	500	45 억		327857	N	N	0	N	00	N
50	20231220	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	545	2	15.50	4786236790	1187209	946.87	3670	4320	3530	4565	2465	3515	4031.50	3.53	0	23616	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	371	13.67	2.29	12	12.99	297.00	1771.00	5680	20230914	-28.52	2935	20231010	38.33	5680	-28.52	20230914	2935	38.33	20231010	5680	-28.52	20230914	2935	38.33	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
51	20231220	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	445	2	12.66	4666078195	1157389	923.09	3670	4320	3530	4565	2465	3515	4031.56	3.53	0	25967	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	362	13.33	2.24	12	12.66	297.00	1771.00	5680	20230914	-30.28	2935	20231010	34.92	5680	-30.28	20230914	2935	34.92	20231010	5680	-30.28	20230914	2935	34.92	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
52	20231220	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	400	2	11.38	4520471805	1120444	893.62	3670	4320	3530	4565	2465	3515	4034.54	3.53	0	22608	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	358	13.18	2.21	12	12.26	297.00	1771.00	5680	20230914	-31.07	2935	20231010	33.39	5680	-31.07	20230914	2935	33.39	20231010	5680	-31.07	20230914	2935	33.39	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
53	20231220	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	495	2	14.08	4347797480	1076853	858.86	3670	4320	3530	4565	2465	3515	4037.50	3.53	0	24732	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	367	13.50	2.26	12	11.78	297.00	1771.00	5680	20230914	-29.40	2935	20231010	36.63	5680	-29.40	20230914	2935	36.63	20231010	5680	-29.40	20230914	2935	36.63	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
54	20231220	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	660	2	18.78	3984458870	986634	786.90	3670	4320	3530	4565	2465	3515	4038.44	3.53	0	23373	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	382	14.06	2.36	12	10.79	297.00	1771.00	5680	20230914	-26.50	2935	20231010	42.25	5680	-26.50	20230914	2935	42.25	20231010	5680	-26.50	20230914	2935	42.25	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
55	20231220	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	460	2	13.09	3249045080	804818	641.89	3670	4320	3530	4565	2465	3515	4036.99	3.53	0	6462	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	363	13.38	2.24	12	8.81	297.00	1771.00	5680	20230914	-30.02	2935	20231010	35.43	5680	-30.02	20230914	2935	35.43	20231010	5680	-30.02	20230914	2935	35.43	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
56	20231220	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	180	2	5.12	125367950	34477	27.50	3670	3710	3530	4565	2465	3515	3636.28	3.53	0	2494	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	338	12.44	2.09	12	0.38	297.00	1771.00	5680	20230914	-34.95	2935	20231010	25.89	5680	-34.95	20230914	2935	25.89	20231010	5680	-34.95	20230914	2935	25.89	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
57	20231220	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	95	2	2.70	27268820	7548	6.02	3670	3670	3530	4565	2465	3515	3612.72	3.53	0	-781	3788	3651	3583	3446	3378	3617	3412	46	1050	500	2390	5	1	9140444	330	12.15	2.04	12	0.08	297.00	1771.00	5680	20230914	-36.44	2935	20231010	23.00	5680	-36.44	20230914	2935	23.00	20231010	5680	-36.44	20230914	2935	23.00	20231010	0.42	N	179530	500	45 억		322837	N	N	0	N	00	N
58	20231219	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-125	5	-3.43	450705930	125102	143.61	3720	3720	3515	4730	2550	3640	3602.71	3.70	0	-14644	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	321	11.84	1.98	12	1.37	297.00	1771.00	5680	20230914	-38.12	2935	20231010	19.76	5680	-38.12	20230914	2935	19.76	20231010	5680	-38.12	20230914	2935	19.76	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
59	20231219	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-70	5	-1.92	387857565	107332	123.21	3720	3720	3520	4730	2550	3640	3613.62	3.70	0	-14594	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	326	12.02	2.02	12	1.17	297.00	1771.00	5680	20230914	-37.15	2935	20231010	21.64	5680	-37.15	20230914	2935	21.64	20231010	5680	-37.15	20230914	2935	21.64	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
60	20231219	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-110	5	-3.02	361535545	99974	114.77	3720	3720	3520	4730	2550	3640	3616.30	3.70	0	-12856	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	323	11.89	1.99	12	1.09	297.00	1771.00	5680	20230914	-37.85	2935	20231010	20.27	5680	-37.85	20230914	2935	20.27	20231010	5680	-37.85	20230914	2935	20.27	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
61	20231219	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-85	5	-2.34	347129295	95908	110.10	3720	3720	3520	4730	2550	3640	3619.40	3.70	0	-11744	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	325	11.97	2.01	12	1.05	297.00	1771.00	5680	20230914	-37.41	2935	20231010	21.12	5680	-37.41	20230914	2935	21.12	20231010	5680	-37.41	20230914	2935	21.12	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
62	20231219	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-55	5	-1.51	330121320	91120	104.60	3720	3720	3520	4730	2550	3640	3622.93	3.70	0	-11450	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	328	12.07	2.02	12	1.00	297.00	1771.00	5680	20230914	-36.88	2935	20231010	22.15	5680	-36.88	20230914	2935	22.15	20231010	5680	-36.88	20230914	2935	22.15	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
63	20231219	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	-75	5	-2.06	269765480	74258	85.25	3720	3720	3520	4730	2550	3640	3632.81	3.70	0	-9072	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	326	12.00	2.01	12	0.81	297.00	1771.00	5680	20230914	-37.24	2935	20231010	21.47	5680	-37.24	20230914	2935	21.47	20231010	5680	-37.24	20230914	2935	21.47	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
64	20231219	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	30	2	0.82	152821185	41612	47.77	3720	3720	3645	4730	2550	3640	3672.53	3.70	0	-6828	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	335	12.36	2.07	12	0.46	297.00	1771.00	5680	20230914	-35.39	2935	20231010	25.04	5680	-35.39	20230914	2935	25.04	20231010	5680	-35.39	20230914	2935	25.04	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
65	20231219	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	40	2	1.10	43682810	11829	13.58	3720	3720	3645	4730	2550	3640	3692.86	3.70	0	-4227	3770	3705	3610	3545	3450	3737	3577	46	1090	500	2470	5	1	9140444	336	12.39	2.08	12	0.13	297.00	1771.00	5680	20230914	-35.21	2935	20231010	25.38	5680	-35.21	20230914	2935	25.38	20231010	5680	-35.21	20230914	2935	25.38	20231010	0.48	N	179530	500	45 억		337957	N	N	0	N	00	N
66	20231218	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	155	2	4.45	302977755	83838	99.88	3545	3675	3515	4530	2440	3485	3613.85	3.65	0	3968	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	333	12.26	2.06	12	0.92	297.00	1771.00	5680	20230914	-35.92	2935	20231010	24.02	5680	-35.92	20230914	2935	24.02	20231010	5680	-35.92	20230914	2935	24.02	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
67	20231218	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	130	2	3.73	290960190	80525	95.94	3545	3675	3515	4530	2440	3485	3613.29	3.65	0	3877	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	330	12.17	2.04	12	0.88	297.00	1771.00	5680	20230914	-36.36	2935	20231010	23.17	5680	-36.36	20230914	2935	23.17	20231010	5680	-36.36	20230914	2935	23.17	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
68	20231218	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	140	2	4.02	270120900	74804	89.12	3545	3675	3515	4530	2440	3485	3611.05	3.65	0	4153	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	331	12.21	2.05	12	0.82	297.00	1771.00	5680	20230914	-36.18	2935	20231010	23.51	5680	-36.18	20230914	2935	23.51	20231010	5680	-36.18	20230914	2935	23.51	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
69	20231218	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	155	2	4.45	259091065	71759	85.49	3545	3675	3515	4530	2440	3485	3610.57	3.65	0	4096	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	333	12.26	2.06	12	0.79	297.00	1771.00	5680	20230914	-35.92	2935	20231010	24.02	5680	-35.92	20230914	2935	24.02	20231010	5680	-35.92	20230914	2935	24.02	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
70	20231218	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	155	2	4.45	237301540	65750	78.33	3545	3675	3515	4530	2440	3485	3609.15	3.65	0	4065	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	333	12.26	2.06	12	0.72	297.00	1771.00	5680	20230914	-35.92	2935	20231010	24.02	5680	-35.92	20230914	2935	24.02	20231010	5680	-35.92	20230914	2935	24.02	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
71	20231218	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	160	2	4.59	217710055	60385	71.94	3545	3675	3515	4530	2440	3485	3605.37	3.65	0	4091	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	333	12.27	2.06	12	0.66	297.00	1771.00	5680	20230914	-35.83	2935	20231010	24.19	5680	-35.83	20230914	2935	24.19	20231010	5680	-35.83	20230914	2935	24.19	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
72	20231218	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	170	2	4.88	163566510	45504	54.21	3545	3675	3515	4530	2440	3485	3594.55	3.65	0	2588	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	334	12.31	2.06	12	0.50	297.00	1771.00	5680	20230914	-35.65	2935	20231010	24.53	5680	-35.65	20230914	2935	24.53	20231010	5680	-35.65	20230914	2935	24.53	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
73	20231218	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	65	2	1.87	18542920	5238	6.24	3545	3555	3515	4530	2440	3485	3540.08	3.65	0	503	3615	3550	3425	3360	3235	3582	3392	46	1045	500	2360	5	1	9140444	324	11.95	2.00	12	0.06	297.00	1771.00	5680	20230914	-37.50	2935	20231010	20.95	5680	-37.50	20230914	2935	20.95	20231010	5680	-37.50	20230914	2935	20.95	20231010	0.46	N	179530	500	45 억		333910	N	N	0	N	00	N
74	20231215	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	140	2	4.19	285619005	83478	282.08	3345	3490	3300	4345	2345	3345	3421.37	3.55	0	9196	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	319	11.73	1.97	12	0.91	297.00	1771.00	5680	20230914	-38.64	2935	20231010	18.74	5680	-38.64	20230914	2935	18.74	20231010	5680	-38.64	20230914	2935	18.74	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
75	20231215	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	130	2	3.89	282465940	82573	279.02	3345	3490	3300	4345	2345	3345	3420.80	3.55	0	9127	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	318	11.70	1.96	12	0.90	297.00	1771.00	5680	20230914	-38.82	2935	20231010	18.40	5680	-38.82	20230914	2935	18.40	20231010	5680	-38.82	20230914	2935	18.40	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
76	20231215	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	110	2	3.29	250720360	73428	248.12	3345	3490	3300	4345	2345	3345	3414.51	3.55	0	10625	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	316	11.63	1.95	12	0.80	297.00	1771.00	5680	20230914	-39.17	2935	20231010	17.72	5680	-39.17	20230914	2935	17.72	20231010	5680	-39.17	20230914	2935	17.72	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
77	20231215	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	125	2	3.74	241059545	70635	238.68	3345	3490	3300	4345	2345	3345	3412.75	3.55	0	10537	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	317	11.68	1.96	12	0.77	297.00	1771.00	5680	20230914	-38.91	2935	20231010	18.23	5680	-38.91	20230914	2935	18.23	20231010	5680	-38.91	20230914	2935	18.23	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
78	20231215	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	95	2	2.84	195717975	57494	194.28	3345	3490	3300	4345	2345	3345	3404.15	3.55	0	3169	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	314	11.58	1.94	12	0.63	297.00	1771.00	5680	20230914	-39.44	2935	20231010	17.21	5680	-39.44	20230914	2935	17.21	20231010	5680	-39.44	20230914	2935	17.21	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
79	20231215	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	115	2	3.44	182940000	53764	181.67	3345	3490	3300	4345	2345	3345	3402.65	3.55	0	2773	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	316	11.65	1.95	12	0.59	297.00	1771.00	5680	20230914	-39.08	2935	20231010	17.89	5680	-39.08	20230914	2935	17.89	20231010	5680	-39.08	20230914	2935	17.89	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
80	20231215	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	5	2	0.15	44737775	13287	44.90	3345	3415	3300	4345	2345	3345	3367.03	3.55	0	-2762	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	306	11.28	1.89	12	0.15	297.00	1771.00	5680	20230914	-41.02	2935	20231010	14.14	5680	-41.02	20230914	2935	14.14	20231010	5680	-41.02	20230914	2935	14.14	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
81	20231215	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-10	5	-0.30	8250785	2471	8.35	3345	3345	3335	4345	2345	3345	3339.05	3.55	0	-1351	3548	3446	3388	3286	3228	3417	3257	46	1000	500	2270	5	1	9140444	305	11.23	1.88	12	0.03	297.00	1771.00	5680	20230914	-41.29	2935	20231010	13.63	5680	-41.29	20230914	2935	13.63	20231010	5680	-41.29	20230914	2935	13.63	20231010	0.45	N	179530	500	45 억		324749	N	N	0	N	00	N
82	20231214	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-50	5	-1.47	98738950	29480	94.25	3395	3490	3330	4410	2380	3395	3349.35	3.58	0	-2388	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	306	11.26	1.89	12	0.32	297.00	1771.00	5680	20230914	-41.11	2935	20231010	13.97	5680	-41.11	20230914	2935	13.97	20231010	5680	-41.11	20230914	2935	13.97	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
83	20231214	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-60	5	-1.77	97057895	28976	92.64	3395	3490	3330	4410	2380	3395	3349.60	3.58	0	-2047	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	305	11.23	1.88	12	0.32	297.00	1771.00	5680	20230914	-41.29	2935	20231010	13.63	5680	-41.29	20230914	2935	13.63	20231010	5680	-41.29	20230914	2935	13.63	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
84	20231214	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-55	5	-1.62	83220555	24830	79.38	3395	3490	3330	4410	2380	3395	3351.61	3.58	0	-2023	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	305	11.25	1.89	12	0.27	297.00	1771.00	5680	20230914	-41.20	2935	20231010	13.80	5680	-41.20	20230914	2935	13.80	20231010	5680	-41.20	20230914	2935	13.80	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
85	20231214	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-40	5	-1.18	73778350	22001	70.34	3395	3490	3330	4410	2380	3395	3353.41	3.58	0	-1835	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	307	11.30	1.89	12	0.24	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	5680	-40.93	20230914	2935	14.31	20231010	5680	-40.93	20230914	2935	14.31	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
86	20231214	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	-45	5	-1.33	41764030	12415	39.69	3395	3490	3335	4410	2380	3395	3364.00	3.58	0	-1771	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	306	11.28	1.89	12	0.14	297.00	1771.00	5680	20230914	-41.02	2935	20231010	14.14	5680	-41.02	20230914	2935	14.14	20231010	5680	-41.02	20230914	2935	14.14	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
87	20231214	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-40	5	-1.18	38923445	11568	36.98	3395	3490	3335	4410	2380	3395	3364.75	3.58	0	-1766	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	307	11.30	1.89	12	0.13	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	5680	-40.93	20230914	2935	14.31	20231010	5680	-40.93	20230914	2935	14.31	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
88	20231214	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-15	5	-0.44	19952290	5915	18.91	3395	3490	3335	4410	2380	3395	3373.17	3.58	0	-1236	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	309	11.38	1.91	12	0.06	297.00	1771.00	5680	20230914	-40.49	2935	20231010	15.16	5680	-40.49	20230914	2935	15.16	20231010	5680	-40.49	20230914	2935	15.16	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
89	20231214	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	15	2	0.44	7486690	2227	7.12	3395	3490	3335	4410	2380	3395	3361.78	3.58	0	-200	3471	3432	3381	3342	3291	3440	3350	46	1015	500	2300	5	1	9140444	312	11.48	1.93	12	0.02	297.00	1771.00	5680	20230914	-39.96	2935	20231010	16.18	5680	-39.96	20230914	2935	16.18	20231010	5680	-39.96	20230914	2935	16.18	20231010	0.44	N	179530	500	45 억		327144	N	N	0	N	00	N
90	20231213	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	0	3	0.00	105383465	31271	29.61	3395	3420	3330	4410	2380	3395	3370.01	3.60	0	-2178	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	310	11.43	1.92	12	0.34	297.00	1771.00	5680	20230914	-40.23	2935	20231010	15.67	5680	-40.23	20230914	2935	15.67	20231010	5680	-40.23	20230914	2935	15.67	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
91	20231213	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-35	5	-1.03	102898770	30537	28.91	3395	3420	3330	4410	2380	3395	3369.64	3.60	0	-2012	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	307	11.31	1.90	12	0.33	297.00	1771.00	5680	20230914	-40.85	2935	20231010	14.48	5680	-40.85	20230914	2935	14.48	20231010	5680	-40.85	20230914	2935	14.48	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
92	20231213	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	20	2	0.59	87848335	26081	24.69	3395	3420	3330	4410	2380	3395	3368.29	3.60	0	-1776	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	312	11.50	1.93	12	0.29	297.00	1771.00	5680	20230914	-39.88	2935	20231010	16.35	5680	-39.88	20230914	2935	16.35	20231010	5680	-39.88	20230914	2935	16.35	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
93	20231213	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-10	5	-0.29	71006445	21147	20.02	3395	3405	3330	4410	2380	3395	3357.75	3.60	0	-389	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	309	11.40	1.91	12	0.23	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	5680	-40.40	20230914	2935	15.33	20231010	5680	-40.40	20230914	2935	15.33	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
94	20231213	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-30	5	-0.88	64074160	19089	18.07	3395	3405	3330	4410	2380	3395	3356.60	3.60	0	-371	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	308	11.33	1.90	12	0.21	297.00	1771.00	5680	20230914	-40.76	2935	20231010	14.65	5680	-40.76	20230914	2935	14.65	20231010	5680	-40.76	20230914	2935	14.65	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
95	20231213	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-20	5	-0.59	57547745	17131	16.22	3395	3405	3335	4410	2380	3395	3359.27	3.60	0	-371	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	308	11.36	1.91	12	0.19	297.00	1771.00	5680	20230914	-40.58	2935	20231010	14.99	5680	-40.58	20230914	2935	14.99	20231010	5680	-40.58	20230914	2935	14.99	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
96	20231213	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	10	2	0.29	34788690	10325	9.77	3395	3405	3335	4410	2380	3395	3369.36	3.60	0	-962	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	311	11.46	1.92	12	0.11	297.00	1771.00	5680	20230914	-40.05	2935	20231010	16.01	5680	-40.05	20230914	2935	16.01	20231010	5680	-40.05	20230914	2935	16.01	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
97	20231213	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-40	5	-1.18	5244360	1550	1.47	3395	3395	3355	4410	2380	3395	3383.45	3.60	0	-564	3578	3486	3418	3326	3258	3452	3292	46	1015	500	2300	5	1	9140444	307	11.30	1.89	12	0.02	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	5680	-40.93	20230914	2935	14.31	20231010	5680	-40.93	20230914	2935	14.31	20231010	0.46	N	179530	500	45 억		329349	N	N	0	N	00	N
98	20231212	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-135	5	-3.82	358891825	105497	153.47	3475	3510	3350	4585	2475	3530	3401.91	3.39	0	19240	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	310	11.43	1.92	12	1.15	297.00	1771.00	5680	20230914	-40.23	2935	20231010	15.67	5680	-40.23	20230914	2935	15.67	20231010	5680	-40.23	20230914	2935	15.67	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
99	20231212	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-135	5	-3.82	357286200	105024	152.78	3475	3510	3350	4585	2475	3530	3401.95	3.39	0	19303	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	310	11.43	1.92	12	1.15	297.00	1771.00	5680	20230914	-40.23	2935	20231010	15.67	5680	-40.23	20230914	2935	15.67	20231010	5680	-40.23	20230914	2935	15.67	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
100	20231212	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-175	5	-4.96	328816685	96581	140.50	3475	3510	3350	4585	2475	3530	3404.57	3.39	0	23753	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	307	11.30	1.89	12	1.06	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	5680	-40.93	20230914	2935	14.31	20231010	5680	-40.93	20230914	2935	14.31	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
101	20231212	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-115	5	-3.26	255170070	74741	108.73	3475	3510	3350	4585	2475	3530	3414.06	3.39	0	23717	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	312	11.50	1.93	12	0.82	297.00	1771.00	5680	20230914	-39.88	2935	20231010	16.35	5680	-39.88	20230914	2935	16.35	20231010	5680	-39.88	20230914	2935	16.35	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
102	20231212	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-120	5	-3.40	249937375	73202	106.49	3475	3510	3350	4585	2475	3530	3414.35	3.39	0	23728	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	312	11.48	1.93	12	0.80	297.00	1771.00	5680	20230914	-39.96	2935	20231010	16.18	5680	-39.96	20230914	2935	16.18	20231010	5680	-39.96	20230914	2935	16.18	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
103	20231212	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	-125	5	-3.54	245641740	71935	104.64	3475	3510	3350	4585	2475	3530	3414.77	3.39	0	23758	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	311	11.46	1.92	12	0.79	297.00	1771.00	5680	20230914	-40.05	2935	20231010	16.01	5680	-40.05	20230914	2935	16.01	20231010	5680	-40.05	20230914	2935	16.01	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
104	20231212	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-100	5	-2.83	243976650	71447	103.93	3475	3510	3350	4585	2475	3530	3414.79	3.39	0	23762	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	314	11.55	1.94	12	0.78	297.00	1771.00	5680	20230914	-39.61	2935	20231010	16.87	5680	-39.61	20230914	2935	16.87	20231010	5680	-39.61	20230914	2935	16.87	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
105	20231212	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-20	5	-0.57	4202345	1206	1.75	3475	3510	3475	4585	2475	3530	3484.53	3.39	0	-46	3783	3656	3553	3426	3323	3605	3375	46	1055	500	2400	5	1	9140444	321	11.82	1.98	12	0.01	297.00	1771.00	5680	20230914	-38.20	2935	20231010	19.59	5680	-38.20	20230914	2935	19.59	20231010	5680	-38.20	20230914	2935	19.59	20231010	0.65	N	179530	500	45 억		310153	N	N	0	N	00	N
106	20231211	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-95	5	-2.62	242941755	68626	70.62	3625	3680	3450	4710	2540	3625	3540.08	3.52	4200	-8327	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	323	11.89	1.99	12	0.75	297.00	1771.00	5680	20230914	-37.85	2935	20231010	20.27	5680	-37.85	20230914	2935	20.27	20231010	5680	-37.85	20230914	2935	20.27	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
107	20231211	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3490	-135	5	-3.72	239171430	67556	69.52	3625	3680	3450	4710	2540	3625	3540.34	3.52	4200	-8015	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	319	11.75	1.97	12	0.74	297.00	1771.00	5680	20230914	-38.56	2935	20231010	18.91	5680	-38.56	20230914	2935	18.91	20231010	5680	-38.56	20230914	2935	18.91	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
108	20231211	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-150	5	-4.14	207396635	58391	60.09	3625	3680	3475	4710	2540	3625	3551.86	3.52	4200	-2722	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	318	11.70	1.96	12	0.64	297.00	1771.00	5680	20230914	-38.82	2935	20231010	18.40	5680	-38.82	20230914	2935	18.40	20231010	5680	-38.82	20230914	2935	18.40	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
109	20231211	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	-120	5	-3.31	165463085	46391	47.74	3625	3680	3475	4710	2540	3625	3566.71	3.52	4200	46	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	320	11.80	1.98	12	0.51	297.00	1771.00	5680	20230914	-38.29	2935	20231010	19.42	5680	-38.29	20230914	2935	19.42	20231010	5680	-38.29	20230914	2935	19.42	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
110	20231211	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-125	5	-3.45	155328950	43499	44.76	3625	3680	3475	4710	2540	3625	3570.86	3.52	4200	474	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	320	11.78	1.98	12	0.48	297.00	1771.00	5680	20230914	-38.38	2935	20231010	19.25	5680	-38.38	20230914	2935	19.25	20231010	5680	-38.38	20230914	2935	19.25	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
111	20231211	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-65	5	-1.79	115155450	32025	32.96	3625	3680	3505	4710	2540	3625	3595.80	3.52	4200	-849	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	325	11.99	2.01	12	0.35	297.00	1771.00	5680	20230914	-37.32	2935	20231010	21.29	5680	-37.32	20230914	2935	21.29	20231010	5680	-37.32	20230914	2935	21.29	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
112	20231211	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	5	2	0.14	69164745	19119	19.68	3625	3680	3550	4710	2540	3625	3617.59	3.52	4200	-860	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	332	12.22	2.05	12	0.21	297.00	1771.00	5680	20230914	-36.09	2935	20231010	23.68	5680	-36.09	20230914	2935	23.68	20231010	5680	-36.09	20230914	2935	23.68	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
113	20231211	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-25	5	-0.69	20582605	5720	5.89	3625	3625	3550	4710	2540	3625	3598.36	3.52	4200	-2083	3948	3786	3533	3371	3118	3867	3452	46	1085	500	2460	5	1	9140444	329	12.12	2.03	12	0.06	297.00	1771.00	5680	20230914	-36.62	2935	20231010	22.66	5680	-36.62	20230914	2935	22.66	20231010	5680	-36.62	20230914	2935	22.66	20231010	0.66	N	179530	500	45 억		321979	N	N	0	N	00	N
114	20231208	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	190	2	5.53	344298860	96959	226.33	3440	3695	3280	4465	2405	3435	3550.89	3.52	0	-3209	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	331	12.21	2.05	12	1.06	297.00	1771.00	5680	20230914	-36.18	2935	20231010	23.51	5680	-36.18	20230914	2935	23.51	20231010	5680	-36.18	20230914	2935	23.51	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
115	20231208	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	195	2	5.68	336398205	94784	221.26	3440	3695	3280	4465	2405	3435	3549.10	3.52	0	-3392	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	332	12.22	2.05	12	1.04	297.00	1771.00	5680	20230914	-36.09	2935	20231010	23.68	5680	-36.09	20230914	2935	23.68	20231010	5680	-36.09	20230914	2935	23.68	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
116	20231208	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	125	2	3.64	277651830	78484	183.21	3440	3695	3280	4465	2405	3435	3537.69	3.52	0	-5128	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	325	11.99	2.01	12	0.86	297.00	1771.00	5680	20230914	-37.32	2935	20231010	21.29	5680	-37.32	20230914	2935	21.29	20231010	5680	-37.32	20230914	2935	21.29	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
117	20231208	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	115	2	3.35	175283565	49590	115.76	3440	3695	3280	4465	2405	3435	3534.66	3.52	0	-9168	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	324	11.95	2.00	12	0.54	297.00	1771.00	5680	20230914	-37.50	2935	20231010	20.95	5680	-37.50	20230914	2935	20.95	20231010	5680	-37.50	20230914	2935	20.95	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
118	20231208	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-10	5	-0.29	54246405	15931	37.19	3440	3495	3280	4465	2405	3435	3405.08	3.52	0	-1080	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	313	11.53	1.93	12	0.17	297.00	1771.00	5680	20230914	-39.70	2935	20231010	16.70	5680	-39.70	20230914	2935	16.70	20231010	5680	-39.70	20230914	2935	16.70	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
119	20231208	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-60	5	-1.75	47373690	13909	32.47	3440	3495	3280	4465	2405	3435	3405.97	3.52	0	-1827	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	308	11.36	1.91	12	0.15	297.00	1771.00	5680	20230914	-40.58	2935	20231010	14.99	5680	-40.58	20230914	2935	14.99	20231010	5680	-40.58	20230914	2935	14.99	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
120	20231208	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	-30	5	-0.87	28381240	8274	19.31	3440	3495	3385	4465	2405	3435	3430.17	3.52	0	-1264	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	311	11.46	1.92	12	0.09	297.00	1771.00	5680	20230914	-40.05	2935	20231010	16.01	5680	-40.05	20230914	2935	16.01	20231010	5680	-40.05	20230914	2935	16.01	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
121	20231208	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	30	2	0.87	1909610	555	1.30	3440	3470	3440	4465	2405	3435	3440.74	3.52	0	-21	3588	3511	3403	3326	3218	3550	3365	46	1030	500	2330	5	1	9140444	317	11.67	1.96	12	0.01	297.00	1771.00	5680	20230914	-39.00	2935	20231010	18.06	5680	-39.00	20230914	2935	18.06	20231010	5680	-39.00	20230914	2935	18.06	20231010	1.07	N	179530	500	45 억		321979	N	N	0	N	00	N
122	20231207	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	135	2	4.09	145392510	42838	38.05	3310	3480	3295	4290	2310	3300	3394.01	3.52	0	-86	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	314	11.57	1.94	12	0.47	297.00	1771.00	5680	20230914	-39.52	2935	20231010	17.04	5680	-39.52	20230914	2935	17.04	20231010	5680	-39.52	20230914	2935	17.04	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
123	20231207	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	135	2	4.09	145083610	42748	37.97	3310	3480	3295	4290	2310	3300	3393.93	3.52	0	-123	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	314	11.57	1.94	12	0.47	297.00	1771.00	5680	20230914	-39.52	2935	20231010	17.04	5680	-39.52	20230914	2935	17.04	20231010	5680	-39.52	20230914	2935	17.04	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
124	20231207	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	135	2	4.09	123839735	36537	32.45	3310	3480	3295	4290	2310	3300	3389.43	3.52	0	-1364	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	314	11.57	1.94	12	0.40	297.00	1771.00	5680	20230914	-39.52	2935	20231010	17.04	5680	-39.52	20230914	2935	17.04	20231010	5680	-39.52	20230914	2935	17.04	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
125	20231207	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	145	2	4.39	86335835	25661	22.79	3310	3460	3295	4290	2310	3300	3364.48	3.52	0	1286	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	315	11.60	1.95	12	0.28	297.00	1771.00	5680	20230914	-39.35	2935	20231010	17.38	5680	-39.35	20230914	2935	17.38	20231010	5680	-39.35	20230914	2935	17.38	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
126	20231207	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	60	2	1.82	40862620	12291	10.92	3310	3370	3295	4290	2310	3300	3324.60	3.52	0	-2053	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	307	11.31	1.90	12	0.13	297.00	1771.00	5680	20230914	-40.85	2935	20231010	14.48	5680	-40.85	20230914	2935	14.48	20231010	5680	-40.85	20230914	2935	14.48	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
127	20231207	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	25	2	0.76	33985635	10241	9.10	3310	3365	3295	4290	2310	3300	3318.59	3.52	0	-1809	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	304	11.20	1.88	12	0.11	297.00	1771.00	5680	20230914	-41.46	2935	20231010	13.29	5680	-41.46	20230914	2935	13.29	20231010	5680	-41.46	20230914	2935	13.29	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
128	20231207	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	25	2	0.76	28095925	8469	7.52	3310	3365	3295	4290	2310	3300	3317.50	3.52	0	-1722	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	304	11.20	1.88	12	0.09	297.00	1771.00	5680	20230914	-41.46	2935	20231010	13.29	5680	-41.46	20230914	2935	13.29	20231010	5680	-41.46	20230914	2935	13.29	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
129	20231207	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	65	2	1.97	6458530	1947	1.73	3310	3365	3310	4290	2310	3300	3317.17	3.52	0	-329	3670	3485	3315	3130	2960	3400	3045	46	990	500	2240	5	1	9140444	308	11.33	1.90	12	0.02	297.00	1771.00	5680	20230914	-40.76	2935	20231010	14.65	5680	-40.76	20230914	2935	14.65	20231010	5680	-40.76	20230914	2935	14.65	20231010	1.10	N	179530	500	45 억		322082	N	N	0	N	00	N
130	20231206	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-195	5	-5.58	371524950	112540	122.16	3490	3500	3145	4540	2450	3495	3301.27	3.50	0	-2072	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	302	11.11	1.86	12	1.23	297.00	1771.00	5680	20230914	-41.90	2935	20231010	12.44	5680	-41.90	20230914	2935	12.44	20231010	5680	-41.90	20230914	2935	12.44	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
131	20231206	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-165	5	-4.72	359008490	108751	118.04	3490	3500	3145	4540	2450	3495	3301.20	3.50	0	-1670	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	304	11.21	1.88	12	1.19	297.00	1771.00	5680	20230914	-41.37	2935	20231010	13.46	5680	-41.37	20230914	2935	13.46	20231010	5680	-41.37	20230914	2935	13.46	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
132	20231206	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-195	5	-5.58	351053750	106350	115.44	3490	3500	3145	4540	2450	3495	3300.93	3.50	0	-1689	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	302	11.11	1.86	12	1.16	297.00	1771.00	5680	20230914	-41.90	2935	20231010	12.44	5680	-41.90	20230914	2935	12.44	20231010	5680	-41.90	20230914	2935	12.44	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
133	20231206	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	-165	5	-4.72	316683110	95988	104.19	3490	3500	3145	4540	2450	3495	3299.19	3.50	0	1220	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	304	11.21	1.88	12	1.05	297.00	1771.00	5680	20230914	-41.37	2935	20231010	13.46	5680	-41.37	20230914	2935	13.46	20231010	5680	-41.37	20230914	2935	13.46	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
134	20231206	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	-190	5	-5.44	288824750	87603	95.09	3490	3500	3145	4540	2450	3495	3296.97	3.50	0	5708	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	302	11.13	1.87	12	0.96	297.00	1771.00	5680	20230914	-41.81	2935	20231010	12.61	5680	-41.81	20230914	2935	12.61	20231010	5680	-41.81	20230914	2935	12.61	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
135	20231206	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3270	-225	5	-6.44	186833325	56576	61.41	3490	3500	3145	4540	2450	3495	3302.34	3.50	0	3870	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	299	11.01	1.85	12	0.62	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	5680	-42.43	20230914	2935	11.41	20231010	5680	-42.43	20230914	2935	11.41	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
136	20231206	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-50	5	-1.43	25570125	7479	8.12	3490	3500	3365	4540	2450	3495	3418.92	3.50	0	-680	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	315	11.60	1.95	12	0.08	297.00	1771.00	5680	20230914	-39.35	2935	20231010	17.38	5680	-39.35	20230914	2935	17.38	20231010	5680	-39.35	20230914	2935	17.38	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
137	20231206	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	-35	5	-1.00	7428270	2133	2.32	3490	3500	3460	4540	2450	3495	3482.55	3.50	0	-172	3765	3630	3440	3305	3115	3535	3210	46	1045	500	2370	5	1	9140444	316	11.65	1.95	12	0.02	297.00	1771.00	5680	20230914	-39.08	2935	20231010	17.89	5680	-39.08	20230914	2935	17.89	20231010	5680	-39.08	20230914	2935	17.89	20231010	1.07	N	179530	500	45 억		319501	N	N	0	N	00	N
138	20231205	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	175	2	5.27	311634645	91526	104.99	3500	3575	3250	4315	2325	3320	3404.87	3.48	0	2861	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	319	11.77	1.97	12	1.00	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
139	20231205	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	130	2	3.92	305346830	89719	102.91	3500	3575	3250	4315	2325	3320	3403.37	3.48	0	2920	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	315	11.62	1.95	12	0.98	297.00	1771.00	5680	20230914	-39.26	2935	20231010	17.55	5680	-39.26	20230914	2935	17.55	20231010	5680	-39.26	20230914	2935	17.55	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
140	20231205	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	180	2	5.42	282255070	83059	95.27	3500	3575	3250	4315	2325	3320	3398.25	3.48	0	3732	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	320	11.78	1.98	12	0.91	297.00	1771.00	5680	20230914	-38.38	2935	20231010	19.25	5680	-38.38	20230914	2935	19.25	20231010	5680	-38.38	20230914	2935	19.25	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
141	20231205	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	5	2	0.15	115846440	34886	40.02	3500	3500	3250	4315	2325	3320	3320.71	3.48	0	-7006	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	304	11.20	1.88	12	0.38	297.00	1771.00	5680	20230914	-41.46	2935	20231010	13.29	5680	-41.46	20230914	2935	13.29	20231010	5680	-41.46	20230914	2935	13.29	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
142	20231205	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3285	-35	5	-1.05	72591445	21673	24.86	3500	3500	3275	4315	2325	3320	3349.40	3.48	0	-7697	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	300	11.06	1.85	12	0.24	297.00	1771.00	5680	20230914	-42.17	2935	20231010	11.93	5680	-42.17	20230914	2935	11.93	20231010	5680	-42.17	20230914	2935	11.93	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
143	20231205	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	0	3	0.00	58628665	17425	19.99	3500	3500	3300	4315	2325	3320	3364.63	3.48	0	-6830	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	303	11.18	1.87	12	0.19	297.00	1771.00	5680	20230914	-41.55	2935	20231010	13.12	5680	-41.55	20230914	2935	13.12	20231010	5680	-41.55	20230914	2935	13.12	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
144	20231205	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	0	3	0.00	46127955	13659	15.67	3500	3500	3300	4315	2325	3320	3377.11	3.48	0	-6044	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	303	11.18	1.87	12	0.15	297.00	1771.00	5680	20230914	-41.55	2935	20231010	13.12	5680	-41.55	20230914	2935	13.12	20231010	5680	-41.55	20230914	2935	13.12	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
145	20231205	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	70	2	2.11	19023900	5516	6.33	3500	3500	3350	4315	2325	3320	3448.86	3.48	0	-2682	3650	3485	3400	3235	3150	3442	3192	46	995	500	2250	5	1	9140444	310	11.41	1.91	12	0.06	297.00	1771.00	5680	20230914	-40.32	2935	20231010	15.50	5680	-40.32	20230914	2935	15.50	20231010	5680	-40.32	20230914	2935	15.50	20231010	1.04	N	179530	500	45 억		317866	N	N	0	N	00	N
146	20231204	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-255	5	-7.13	292880975	86706	196.26	3540	3565	3315	4645	2505	3575	3378.91	3.63	0	-15450	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	303	11.18	1.87	12	0.95	297.00	1771.00	5680	20230914	-41.55	2935	20231010	13.12	5680	-41.55	20230914	2935	13.12	20231010	5680	-41.55	20230914	2935	13.12	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
147	20231204	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	-255	5	-7.13	273249945	80800	182.89	3540	3565	3315	4645	2505	3575	3381.81	3.63	0	-15287	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	303	11.18	1.87	12	0.88	297.00	1771.00	5680	20230914	-41.55	2935	20231010	13.12	5680	-41.55	20230914	2935	13.12	20231010	5680	-41.55	20230914	2935	13.12	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
148	20231204	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-210	5	-5.87	201390800	59233	134.08	3540	3565	3350	4645	2505	3575	3399.98	3.63	0	-13383	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	308	11.33	1.90	12	0.65	297.00	1771.00	5680	20230914	-40.76	2935	20231010	14.65	5680	-40.76	20230914	2935	14.65	20231010	5680	-40.76	20230914	2935	14.65	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
149	20231204	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-190	5	-5.31	184324755	54178	122.63	3540	3565	3350	4645	2505	3575	3402.21	3.63	0	-11856	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	309	11.40	1.91	12	0.59	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	5680	-40.40	20230914	2935	15.33	20231010	5680	-40.40	20230914	2935	15.33	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
150	20231204	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-220	5	-6.15	172606250	50697	114.75	3540	3565	3350	4645	2505	3575	3404.66	3.63	0	-11608	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	307	11.30	1.89	12	0.55	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	5680	-40.93	20230914	2935	14.31	20231010	5680	-40.93	20230914	2935	14.31	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
151	20231204	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-205	5	-5.73	141384245	41418	93.75	3540	3565	3360	4645	2505	3575	3413.59	3.63	0	-9569	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	308	11.35	1.90	12	0.45	297.00	1771.00	5680	20230914	-40.67	2935	20231010	14.82	5680	-40.67	20230914	2935	14.82	20231010	5680	-40.67	20230914	2935	14.82	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
152	20231204	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-175	5	-4.90	113230585	33142	75.02	3540	3565	3360	4645	2505	3575	3416.53	3.63	0	-7232	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	311	11.45	1.92	12	0.36	297.00	1771.00	5680	20230914	-40.14	2935	20231010	15.84	5680	-40.14	20230914	2935	15.84	20231010	5680	-40.14	20230914	2935	15.84	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
153	20231204	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-135	5	-3.78	32613140	9379	21.23	3540	3565	3430	4645	2505	3575	3477.25	3.63	0	-3785	3658	3616	3533	3491	3408	3637	3512	46	1070	500	2430	5	1	9140444	314	11.58	1.94	12	0.10	297.00	1771.00	5680	20230914	-39.44	2935	20231010	17.21	5680	-39.44	20230914	2935	17.21	20231010	5680	-39.44	20230914	2935	17.21	20231010	1.21	N	179530	500	45 억		332204	N	N	0	N	00	N
154	20231201	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	15	2	0.42	151746130	43481	39.29	3560	3575	3450	4625	2495	3560	3489.76	3.65	0	-62	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	327	12.04	2.02	12	0.48	297.00	1771.00	5680	20230914	-37.06	2935	20231010	21.81	5680	-37.06	20230914	2935	21.81	20231010	5680	-37.06	20230914	2935	21.81	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
155	20231201	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-65	5	-1.83	137875585	39530	35.72	3560	3565	3450	4625	2495	3560	3487.87	3.65	0	107	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	319	11.77	1.97	12	0.43	297.00	1771.00	5680	20230914	-38.47	2935	20231010	19.08	5680	-38.47	20230914	2935	19.08	20231010	5680	-38.47	20230914	2935	19.08	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
156	20231201	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-50	5	-1.40	129971110	37275	33.68	3560	3565	3450	4625	2495	3560	3486.82	3.65	0	301	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	321	11.82	1.98	12	0.41	297.00	1771.00	5680	20230914	-38.20	2935	20231010	19.59	5680	-38.20	20230914	2935	19.59	20231010	5680	-38.20	20230914	2935	19.59	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
157	20231201	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-90	5	-2.53	116727480	33482	30.26	3560	3565	3450	4625	2495	3560	3486.28	3.65	0	1341	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	317	11.68	1.96	12	0.37	297.00	1771.00	5680	20230914	-38.91	2935	20231010	18.23	5680	-38.91	20230914	2935	18.23	20231010	5680	-38.91	20230914	2935	18.23	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
158	20231201	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-60	5	-1.69	82528470	23657	21.38	3560	3565	3450	4625	2495	3560	3488.54	3.65	0	4964	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	320	11.78	1.98	12	0.26	297.00	1771.00	5680	20230914	-38.38	2935	20231010	19.25	5680	-38.38	20230914	2935	19.25	20231010	5680	-38.38	20230914	2935	19.25	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
159	20231201	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	-45	5	-1.26	77362165	22183	20.05	3560	3565	3450	4625	2495	3560	3487.45	3.65	0	4949	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	321	11.84	1.98	12	0.24	297.00	1771.00	5680	20230914	-38.12	2935	20231010	19.76	5680	-38.12	20230914	2935	19.76	20231010	5680	-38.12	20230914	2935	19.76	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
160	20231201	100748	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-85	5	-2.39	51188575	14703	13.29	3560	3565	3450	4625	2495	3560	3481.51	3.65	0	1467	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	318	11.70	1.96	12	0.16	297.00	1771.00	5680	20230914	-38.82	2935	20231010	18.40	5680	-38.82	20230914	2935	18.40	20231010	5680	-38.82	20230914	2935	18.40	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N
161	20231201	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-30	5	-0.84	13116580	3747	3.39	3560	3565	3450	4625	2495	3560	3500.56	3.65	0	488	3843	3701	3583	3441	3323	3642	3382	46	1065	500	2420	5	1	9140444	323	11.89	1.99	12	0.04	297.00	1771.00	5680	20230914	-37.85	2935	20231010	20.27	5680	-37.85	20230914	2935	20.27	20231010	5680	-37.85	20230914	2935	20.27	20231010	1.20	N	179530	500	45 억		333929	N	N	0	N	00	N