KissMeData/153710/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	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
3	20231229	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
4	20231229	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
5	20231229	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
6	20231229	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
7	20231229	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
8	20231229	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
9	20231229	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77246760	11105	33.07	6940	7030	6900	9020	4860	6940	6955.73	0.34	55	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50005	N	N	0	N	00	N
10	20231228	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	90	2	1.30	77106160	11085	33.01	6940	7030	6900	9020	4860	6940	6955.73	0.34	0	-25	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
11	20231228	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	70	2	1.01	73977090	10639	31.69	6940	7030	6900	9020	4860	6940	6953.39	0.34	0	-46	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1028	-50.07	3.54	12	0.07	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
12	20231228	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	70	2	1.01	45126240	6487	19.32	6940	7030	6900	9020	4860	6940	6956.41	0.34	0	-250	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1028	-50.07	3.54	12	0.04	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
13	20231228	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	0	3	0.00	29144540	4198	12.50	6940	6990	6900	9020	4860	6940	6942.48	0.34	0	-940	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1018	-49.57	3.51	12	0.03	-140.00	1978.00	9680	20230531	-28.31	6130	20230726	13.21	9680	-28.31	20230531	6130	13.21	20230726	9680	-28.31	20230531	6130	13.21	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
14	20231228	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-20	5	-0.29	22215460	3201	9.53	6940	6990	6900	9020	4860	6940	6940.16	0.34	0	-1258	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1015	-49.43	3.50	12	0.02	-140.00	1978.00	9680	20230531	-28.51	6130	20230726	12.89	9680	-28.51	20230531	6130	12.89	20230726	9680	-28.51	20230531	6130	12.89	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
15	20231228	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	20	2	0.29	17010080	2450	7.30	6940	6990	6900	9020	4860	6940	6942.89	0.34	0	-1220	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1021	-49.71	3.52	12	0.02	-140.00	1978.00	9680	20230531	-28.10	6130	20230726	13.54	9680	-28.10	20230531	6130	13.54	20230726	9680	-28.10	20230531	6130	13.54	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
16	20231228	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	20	2	0.29	13336440	1920	5.72	6940	6990	6900	9020	4860	6940	6946.06	0.34	0	-1214	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1021	-49.71	3.52	12	0.01	-140.00	1978.00	9680	20230531	-28.10	6130	20230726	13.54	9680	-28.10	20230531	6130	13.54	20230726	9680	-28.10	20230531	6130	13.54	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
17	20231228	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	40	2	0.58	4538910	657	1.96	6940	6980	6900	9020	4860	6940	6908.54	0.34	0	-121	7180	7060	6880	6760	6580	7120	6820	73	2080	500	4990	10	1	14669958	1024	-49.86	3.53	12	0.00	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	0.98	N	153710	500	73 억		49950	N	N	0	N	00	N
18	20231227	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	290	2	4.36	229961060	33576	58.30	6810	7000	6700	8640	4660	6650	6848.84	0.30	0	5875	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	1018	-49.57	3.51	12	0.23	-140.00	1978.00	9680	20230531	-28.31	6130	20230726	13.21	9680	-28.31	20230531	6130	13.21	20230726	9680	-28.31	20230531	6130	13.21	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
19	20231227	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	220	2	3.31	222752420	32534	56.49	6810	7000	6700	8640	4660	6650	6846.76	0.30	0	5737	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	1008	-49.07	3.47	12	0.22	-140.00	1978.00	9680	20230531	-29.03	6130	20230726	12.07	9680	-29.03	20230531	6130	12.07	20230726	9680	-29.03	20230531	6130	12.07	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
20	20231227	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	150	2	2.26	220680750	32232	55.97	6810	7000	6700	8640	4660	6650	6846.64	0.30	0	5595	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	998	-48.57	3.44	12	0.22	-140.00	1978.00	9680	20230531	-29.75	6130	20230726	10.93	9680	-29.75	20230531	6130	10.93	20230726	9680	-29.75	20230531	6130	10.93	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
21	20231227	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	300	2	4.51	185416960	27059	46.99	6810	7000	6700	8640	4660	6650	6852.32	0.30	0	3306	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	1020	-49.64	3.51	12	0.18	-140.00	1978.00	9680	20230531	-28.20	6130	20230726	13.38	9680	-28.20	20230531	6130	13.38	20230726	9680	-28.20	20230531	6130	13.38	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
22	20231227	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	320	2	4.81	180990700	26420	45.88	6810	7000	6700	8640	4660	6650	6850.52	0.30	0	3275	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	1022	-49.79	3.52	12	0.18	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
23	20231227	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	250	2	3.76	172852450	25250	43.85	6810	7000	6700	8640	4660	6650	6845.64	0.30	0	3094	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	1012	-49.29	3.49	12	0.17	-140.00	1978.00	9680	20230531	-28.72	6130	20230726	12.56	9680	-28.72	20230531	6130	12.56	20230726	9680	-28.72	20230531	6130	12.56	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
24	20231227	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	250	2	3.76	158477320	23166	40.23	6810	7000	6700	8640	4660	6650	6840.94	0.30	0	3004	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	1012	-49.29	3.49	12	0.16	-140.00	1978.00	9680	20230531	-28.72	6130	20230726	12.56	9680	-28.72	20230531	6130	12.56	20230726	9680	-28.72	20230531	6130	12.56	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
25	20231227	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	60	2	0.90	23776560	3533	6.13	6810	6810	6700	8640	4660	6650	6729.85	0.30	0	-2389	7303	6976	6743	6416	6183	6860	6300	73	1990	500	4780	10	1	14669958	984	-47.93	3.39	12	0.02	-140.00	1978.00	9680	20230531	-30.68	6130	20230726	9.46	9680	-30.68	20230531	6130	9.46	20230726	9680	-30.68	20230531	6130	9.46	20230726	1.00	N	153710	500	73 억		44124	N	N	0	N	00	N
26	20231226	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-300	5	-4.32	389974710	57567	742.51	7010	7070	6510	9030	4870	6950	6776.45	0.31	0	-1854	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	976	-47.50	3.36	12	0.39	-140.00	1978.00	9680	20230531	-31.30	6130	20230726	8.48	9680	-31.30	20230531	6130	8.48	20230726	9680	-31.30	20230531	6130	8.48	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
27	20231226	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-390	5	-5.61	322913170	47459	612.14	7010	7070	6510	9030	4870	6950	6804.04	0.31	0	-837	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	962	-46.86	3.32	12	0.32	-140.00	1978.00	9680	20230531	-32.23	6130	20230726	7.01	9680	-32.23	20230531	6130	7.01	20230726	9680	-32.23	20230531	6130	7.01	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
28	20231226	140858	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	120	2	1.73	186719230	27051	348.91	7010	7070	6760	9030	4870	6950	6902.49	0.31	0	1841	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	1037	-50.50	3.57	12	0.18	-140.00	1978.00	9680	20230531	-26.96	6130	20230726	15.33	9680	-26.96	20230531	6130	15.33	20230726	9680	-26.96	20230531	6130	15.33	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
29	20231226	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	10	2	0.14	87370480	12658	163.27	7010	7010	6850	9030	4870	6950	6902.39	0.31	0	-869	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	1021	-49.71	3.52	12	0.09	-140.00	1978.00	9680	20230531	-28.10	6130	20230726	13.54	9680	-28.10	20230531	6130	13.54	20230726	9680	-28.10	20230531	6130	13.54	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
30	20231226	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-60	5	-0.86	69679280	10088	130.12	7010	7010	6880	9030	4870	6950	6907.15	0.31	0	-627	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	1011	-49.21	3.48	12	0.07	-140.00	1978.00	9680	20230531	-28.82	6130	20230726	12.40	9680	-28.82	20230531	6130	12.40	20230726	9680	-28.82	20230531	6130	12.40	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
31	20231226	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	52229970	7559	97.50	7010	7010	6900	9030	4870	6950	6909.64	0.31	0	-530	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	1022	-49.79	3.52	12	0.05	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
32	20231226	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-30	5	-0.43	19950890	2885	37.21	7010	7010	6900	9030	4870	6950	6915.39	0.31	0	-371	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	1015	-49.43	3.50	12	0.02	-140.00	1978.00	9680	20230531	-28.51	6130	20230726	12.89	9680	-28.51	20230531	6130	12.89	20230726	9680	-28.51	20230531	6130	12.89	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
33	20231226	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	913180	131	1.69	7010	7010	6910	9030	4870	6950	6970.84	0.31	0	-16	7023	6986	6933	6896	6843	7005	6915	73	2080	500	5000	10	1	14669958	1024	-49.86	3.53	12	0.00	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	1.00	N	153710	500	73 억		46148	N	N	0	N	00	N
34	20231222	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	50	2	0.72	53615580	7752	67.72	6900	6970	6880	8970	4830	6900	6916.35	0.32	0	-748	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1020	-49.64	3.51	12	0.05	-140.00	1978.00	9680	20230531	-28.20	6130	20230726	13.38	9680	-28.20	20230531	6130	13.38	20230726	9680	-28.20	20230531	6130	13.38	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
35	20231222	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	70	2	1.01	51268060	7413	64.76	6900	6970	6880	8970	4830	6900	6915.97	0.32	0	-702	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1022	-49.79	3.52	12	0.05	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
36	20231222	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	40	2	0.58	39507550	5720	49.97	6900	6970	6880	8970	4830	6900	6906.91	0.32	0	-643	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1018	-49.57	3.51	12	0.04	-140.00	1978.00	9680	20230531	-28.31	6130	20230726	13.21	9680	-28.31	20230531	6130	13.21	20230726	9680	-28.31	20230531	6130	13.21	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
37	20231222	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	50	2	0.72	39139780	5667	49.51	6900	6970	6880	8970	4830	6900	6906.61	0.32	0	-633	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1020	-49.64	3.51	12	0.04	-140.00	1978.00	9680	20230531	-28.20	6130	20230726	13.38	9680	-28.20	20230531	6130	13.38	20230726	9680	-28.20	20230531	6130	13.38	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
38	20231222	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	10	2	0.14	24550510	3558	31.08	6900	6970	6880	8970	4830	6900	6900.09	0.32	0	-624	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1014	-49.36	3.49	12	0.02	-140.00	1978.00	9680	20230531	-28.62	6130	20230726	12.72	9680	-28.62	20230531	6130	12.72	20230726	9680	-28.62	20230531	6130	12.72	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
39	20231222	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	30	2	0.43	24114450	3495	30.53	6900	6970	6880	8970	4830	6900	6899.70	0.32	0	-598	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1017	-49.50	3.50	12	0.02	-140.00	1978.00	9680	20230531	-28.41	6130	20230726	13.05	9680	-28.41	20230531	6130	13.05	20230726	9680	-28.41	20230531	6130	13.05	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
40	20231222	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	40	2	0.58	21058300	3054	26.68	6900	6970	6880	8970	4830	6900	6895.32	0.32	0	-597	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1018	-49.57	3.51	12	0.02	-140.00	1978.00	9680	20230531	-28.31	6130	20230726	13.21	9680	-28.31	20230531	6130	13.21	20230726	9680	-28.31	20230531	6130	13.21	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
41	20231222	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	10	2	0.14	3692850	535	4.67	6900	6970	6900	8970	4830	6900	6902.52	0.32	0	-420	7033	6966	6933	6866	6833	6950	6850	73	2070	500	4960	10	1	14669958	1014	-49.36	3.49	12	0.00	-140.00	1978.00	9680	20230531	-28.62	6130	20230726	12.72	9680	-28.62	20230531	6130	12.72	20230726	9680	-28.62	20230531	6130	12.72	20230726	0.99	N	153710	500	73 억		46898	N	N	0	N	00	N
42	20231221	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-90	5	-1.29	79285870	11445	90.12	7000	7000	6900	9080	4900	6990	6927.63	0.33	0	-1753	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1012	-49.29	3.49	12	0.08	-140.00	1978.00	9680	20230531	-28.72	6130	20230726	12.56	9680	-28.72	20230531	6130	12.56	20230726	9680	-28.72	20230531	6130	12.56	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
43	20231221	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-50	5	-0.72	44327680	6389	50.31	7000	7000	6900	9080	4900	6990	6938.12	0.33	0	-710	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1018	-49.57	3.51	12	0.04	-140.00	1978.00	9680	20230531	-28.31	6130	20230726	13.21	9680	-28.31	20230531	6130	13.21	20230726	9680	-28.31	20230531	6130	13.21	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
44	20231221	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	35372470	5096	40.13	7000	7000	6900	9080	4900	6990	6941.22	0.33	0	-592	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1022	-49.79	3.52	12	0.03	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
45	20231221	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-40	5	-0.57	15291210	2196	17.29	7000	7000	6950	9080	4900	6990	6963.21	0.33	0	-464	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1020	-49.64	3.51	12	0.01	-140.00	1978.00	9680	20230531	-28.20	6130	20230726	13.38	9680	-28.20	20230531	6130	13.38	20230726	9680	-28.20	20230531	6130	13.38	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
46	20231221	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-10	5	-0.14	11555990	1659	13.06	7000	7000	6950	9080	4900	6990	6965.64	0.33	0	-401	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1024	-49.86	3.53	12	0.01	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
47	20231221	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	10219460	1467	11.55	7000	7000	6950	9080	4900	6990	6966.23	0.33	0	-352	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.01	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
48	20231221	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	1040070	149	1.17	7000	7000	6950	9080	4900	6990	6980.34	0.33	0	-81	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1022	-49.79	3.52	12	0.00	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
49	20231221	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-40	5	-0.57	167620	24	0.19	7000	7000	6950	9080	4900	6990	6984.17	0.33	0	-11	7083	7036	6973	6926	6863	7060	6950	73	2090	500	5030	10	1	14669958	1020	-49.64	3.51	12	0.00	-140.00	1978.00	9680	20230531	-28.20	6130	20230726	13.38	9680	-28.20	20230531	6130	13.38	20230726	9680	-28.20	20230531	6130	13.38	20230726	1.01	N	153710	500	73 억		48529	N	N	0	N	00	N
50	20231220	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	88560080	12700	109.27	6980	7020	6910	9080	4900	6990	6973.23	0.33	0	-62	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.09	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
51	20231220	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	83229740	11936	102.69	6980	7020	6910	9080	4900	6990	6973.00	0.33	0	-39	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.08	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
52	20231220	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	73076710	10480	90.17	6980	7020	6910	9080	4900	6990	6972.97	0.33	0	29	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.07	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
53	20231220	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-20	5	-0.29	61902430	8876	76.37	6980	7020	6910	9080	4900	6990	6974.14	0.33	0	109	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1022	-49.79	3.52	12	0.06	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
54	20231220	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	20	2	0.29	45049500	6458	55.56	6980	7020	6910	9080	4900	6990	6975.77	0.33	0	291	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1028	-50.07	3.54	12	0.04	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
55	20231220	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	33419860	4793	41.24	6980	7020	6910	9080	4900	6990	6972.64	0.33	0	332	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1027	-50.00	3.54	12	0.03	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
56	20231220	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	26038240	3737	32.15	6980	6990	6910	9080	4900	6990	6967.69	0.33	0	299	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.03	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
57	20231220	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-10	5	-0.14	452880	65	0.56	6980	6980	6950	9080	4900	6990	6967.38	0.33	0	-24	7103	7046	6983	6926	6863	7075	6955	73	2090	500	5030	10	1	14669958	1024	-49.86	3.53	12	0.00	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	1.01	N	153710	500	73 억		48591	N	N	0	N	00	N
58	20231219	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	79547040	11453	195.71	6940	7040	6920	9080	4900	6990	6945.52	0.33	0	359	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.08	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
59	20231219	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	20	2	0.29	76865400	11068	189.13	6940	7040	6920	9080	4900	6990	6944.83	0.33	0	534	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1028	-50.07	3.54	12	0.08	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
60	20231219	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-60	5	-0.86	75780510	10912	186.47	6940	7040	6920	9080	4900	6990	6944.69	0.33	0	540	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1017	-49.50	3.50	12	0.07	-140.00	1978.00	9680	20230531	-28.41	6130	20230726	13.05	9680	-28.41	20230531	6130	13.05	20230726	9680	-28.41	20230531	6130	13.05	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
61	20231219	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-40	5	-0.57	62106890	8942	152.80	6940	7040	6920	9080	4900	6990	6945.53	0.33	0	125	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1020	-49.64	3.51	12	0.06	-140.00	1978.00	9680	20230531	-28.20	6130	20230726	13.38	9680	-28.20	20230531	6130	13.38	20230726	9680	-28.20	20230531	6130	13.38	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
62	20231219	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	44786270	6446	110.15	6940	7040	6930	9080	4900	6990	6947.92	0.33	0	-361	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1021	-49.71	3.52	12	0.04	-140.00	1978.00	9680	20230531	-28.10	6130	20230726	13.54	9680	-28.10	20230531	6130	13.54	20230726	9680	-28.10	20230531	6130	13.54	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
63	20231219	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	0	3	0.00	18078150	2600	44.43	6940	7040	6940	9080	4900	6990	6953.13	0.33	0	-359	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1025	-49.93	3.53	12	0.02	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
64	20231219	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	10	2	0.14	3788400	544	9.30	6940	7040	6940	9080	4900	6990	6963.97	0.33	0	-287	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1027	-50.00	3.54	12	0.00	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
65	20231219	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	1638730	236	4.03	6940	7030	6940	9080	4900	6990	6943.77	0.33	0	-44	7036	7012	6986	6962	6936	7000	6950	73	2090	500	5030	10	1	14669958	1021	-49.71	3.52	12	0.00	-140.00	1978.00	9680	20230531	-28.10	6130	20230726	13.54	9680	-28.10	20230531	6130	13.54	20230726	9680	-28.10	20230531	6130	13.54	20230726	1.01	N	153710	500	73 억		48232	N	N	0	N	00	N
66	20231218	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	40848840	5850	59.52	7000	7010	6960	9100	4900	7000	6982.58	0.34	0	-1043	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1025	-49.93	3.53	12	0.04	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
67	20231218	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	39116470	5602	56.99	7000	7010	6960	9100	4900	7000	6982.59	0.34	0	-1035	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1025	-49.93	3.53	12	0.04	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
68	20231218	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	24835540	3557	36.19	7000	7010	6960	9100	4900	7000	6982.16	0.34	0	-921	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1024	-49.86	3.53	12	0.02	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
69	20231218	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	15734910	2252	22.91	7000	7010	6970	9100	4900	7000	6987.08	0.34	0	-896	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1025	-49.93	3.53	12	0.02	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
70	20231218	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	14846350	2125	21.62	7000	7010	6970	9100	4900	7000	6986.52	0.34	0	-845	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1027	-50.00	3.54	12	0.01	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
71	20231218	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	7013830	1005	10.22	7000	7010	6970	9100	4900	7000	6978.94	0.34	0	-578	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1022	-49.79	3.52	12	0.01	-140.00	1978.00	9680	20230531	-28.00	6130	20230726	13.70	9680	-28.00	20230531	6130	13.70	20230726	9680	-28.00	20230531	6130	13.70	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
72	20231218	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	5032440	721	7.34	7000	7010	6970	9100	4900	7000	6979.81	0.34	0	-519	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1024	-49.86	3.53	12	0.00	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
73	20231218	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	497000	71	0.72	7000	7000	7000	9100	4900	7000	7000.00	0.34	0	-1	7140	7070	7010	6940	6880	7105	6975	73	2100	500	5040	10	1	14669958	1027	-50.00	3.54	12	0.00	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	1.01	N	153710	500	73 억		49275	N	N	0	N	00	N
74	20231215	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-10	5	-0.14	68724930	9828	140.06	6980	7080	6950	9110	4910	7010	6992.77	0.34	0	-706	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1027	-50.00	3.54	12	0.07	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
75	20231215	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	60070220	8591	122.43	6980	7080	6950	9110	4910	7010	6992.23	0.34	0	-706	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1025	-49.93	3.53	12	0.06	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
76	20231215	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	47156940	6738	96.02	6980	7080	6950	9110	4910	7010	6998.66	0.34	0	-658	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1025	-49.93	3.53	12	0.05	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
77	20231215	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	0	3	0.00	37006800	5287	75.35	6980	7080	6950	9110	4910	7010	6999.58	0.34	0	-388	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1028	-50.07	3.54	12	0.04	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
78	20231215	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-20	5	-0.29	32309790	4616	65.78	6980	7080	6950	9110	4910	7010	6999.52	0.34	0	-351	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1025	-49.93	3.53	12	0.03	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
79	20231215	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	0	3	0.00	13511770	1923	27.40	6980	7080	6980	9110	4910	7010	7026.40	0.34	0	-271	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1028	-50.07	3.54	12	0.01	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
80	20231215	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	20	2	0.29	3662320	521	7.42	6980	7080	6980	9110	4910	7010	7029.40	0.34	0	-221	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1031	-50.21	3.55	12	0.00	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
81	20231215	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	70	2	1.00	395100	56	0.80	6980	7080	6980	9110	4910	7010	7055.36	0.34	0	-2	7103	7056	7003	6956	6903	7080	6980	73	2100	500	5040	10	1	14669958	1039	-50.57	3.58	12	0.00	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	0.98	N	153710	500	73 억		49981	N	N	0	N	00	N
82	20231214	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	49132650	7017	54.55	7000	7050	6950	9100	4900	7000	7001.95	0.35	0	-635	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1028	-50.07	3.54	12	0.05	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
83	20231214	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	0	3	0.00	48950590	6991	54.35	7000	7050	6950	9100	4900	7000	7001.94	0.35	0	-635	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1027	-50.00	3.54	12	0.05	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
84	20231214	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	37881280	5409	42.05	7000	7050	6950	9100	4900	7000	7003.38	0.35	0	-634	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1028	-50.07	3.54	12	0.04	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
85	20231214	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	30	2	0.43	30380190	4339	33.73	7000	7050	6950	9100	4900	7000	7001.66	0.35	0	-634	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1031	-50.21	3.55	12	0.03	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
86	20231214	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	40	2	0.57	29690910	4241	32.97	7000	7050	6950	9100	4900	7000	7000.92	0.35	0	-590	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1033	-50.29	3.56	12	0.03	-140.00	1978.00	9680	20230531	-27.27	6130	20230726	14.85	9680	-27.27	20230531	6130	14.85	20230726	9680	-27.27	20230531	6130	14.85	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
87	20231214	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-40	5	-0.57	26194490	3741	29.08	7000	7050	6950	9100	4900	7000	7002.00	0.35	0	-584	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1021	-49.71	3.52	12	0.03	-140.00	1978.00	9680	20230531	-28.10	6130	20230726	13.54	9680	-28.10	20230531	6130	13.54	20230726	9680	-28.10	20230531	6130	13.54	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
88	20231214	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	50	2	0.71	14633630	2082	16.18	7000	7050	6990	9100	4900	7000	7028.64	0.35	0	-571	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1034	-50.36	3.56	12	0.01	-140.00	1978.00	9680	20230531	-27.17	6130	20230726	15.01	9680	-27.17	20230531	6130	15.01	20230726	9680	-27.17	20230531	6130	15.01	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
89	20231214	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	40	2	0.57	147290	21	0.16	7000	7050	7000	9100	4900	7000	7013.81	0.35	0	-4	7140	7070	7010	6940	6880	7040	6910	73	2100	500	5040	10	1	14669958	1033	-50.29	3.56	12	0.00	-140.00	1978.00	9680	20230531	-27.27	6130	20230726	14.85	9680	-27.27	20230531	6130	14.85	20230726	9680	-27.27	20230531	6130	14.85	20230726	0.98	N	153710	500	73 억		50617	N	N	0	N	00	N
90	20231213	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-60	5	-0.85	88850340	12709	67.82	7050	7080	6950	9170	4950	7060	6991.14	0.37	0	-3738	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1027	-50.00	3.54	12	0.09	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
91	20231213	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-80	5	-1.13	86654870	12394	66.14	7050	7080	6960	9170	4950	7060	6991.68	0.37	0	-3681	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1024	-49.86	3.53	12	0.08	-140.00	1978.00	9680	20230531	-27.89	6130	20230726	13.87	9680	-27.89	20230531	6130	13.87	20230726	9680	-27.89	20230531	6130	13.87	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
92	20231213	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-30	5	-0.42	61394390	8774	46.82	7050	7080	6980	9170	4950	7060	6997.31	0.37	0	-3628	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1031	-50.21	3.55	12	0.06	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
93	20231213	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-40	5	-0.57	57949640	8282	44.19	7050	7080	6980	9170	4950	7060	6997.06	0.37	0	-3654	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1030	-50.14	3.55	12	0.06	-140.00	1978.00	9680	20230531	-27.48	6130	20230726	14.52	9680	-27.48	20230531	6130	14.52	20230726	9680	-27.48	20230531	6130	14.52	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
94	20231213	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-40	5	-0.57	42034780	6010	32.07	7050	7080	6980	9170	4950	7060	6994.14	0.37	0	-2936	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1030	-50.14	3.55	12	0.04	-140.00	1978.00	9680	20230531	-27.48	6130	20230726	14.52	9680	-27.48	20230531	6130	14.52	20230726	9680	-27.48	20230531	6130	14.52	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
95	20231213	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-40	5	-0.57	26351890	3765	20.09	7050	7080	6980	9170	4950	7060	6999.17	0.37	0	-1819	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1030	-50.14	3.55	12	0.03	-140.00	1978.00	9680	20230531	-27.48	6130	20230726	14.52	9680	-27.48	20230531	6130	14.52	20230726	9680	-27.48	20230531	6130	14.52	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
96	20231213	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-70	5	-0.99	18541960	2648	14.13	7050	7080	6980	9170	4950	7060	7002.25	0.37	0	-1653	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1025	-49.93	3.53	12	0.02	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
97	20231213	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	56310	8	0.04	7050	7080	7010	9170	4950	7060	7038.75	0.37	0	-2	7220	7140	7070	6990	6920	7105	6955	73	2110	500	5080	10	1	14669958	1039	-50.57	3.58	12	0.00	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	0.97	N	153710	500	73 억		54355	N	N	0	N	00	N
98	20231212	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-70	5	-0.98	131854870	18740	121.55	7110	7150	7000	9260	5000	7130	7036.01	0.37	0	-442	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1036	-50.43	3.57	12	0.13	-140.00	1978.00	9680	20230531	-27.07	6130	20230726	15.17	9680	-27.07	20230531	6130	15.17	20230726	9680	-27.07	20230531	6130	15.17	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
99	20231212	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-80	5	-1.12	127879770	18175	117.89	7110	7150	7000	9260	5000	7130	7036.02	0.37	0	-325	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1034	-50.36	3.56	12	0.12	-140.00	1978.00	9680	20230531	-27.17	6130	20230726	15.01	9680	-27.17	20230531	6130	15.01	20230726	9680	-27.17	20230531	6130	15.01	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
100	20231212	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-60	5	-0.84	93097990	13217	85.73	7110	7150	7000	9260	5000	7130	7043.80	0.37	0	-1102	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1037	-50.50	3.57	12	0.09	-140.00	1978.00	9680	20230531	-26.96	6130	20230726	15.33	9680	-26.96	20230531	6130	15.33	20230726	9680	-26.96	20230531	6130	15.33	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
101	20231212	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-50	5	-0.70	88638360	12587	81.64	7110	7150	7000	9260	5000	7130	7042.05	0.37	0	-869	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1039	-50.57	3.58	12	0.09	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
102	20231212	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-50	5	-0.70	87108930	12371	80.24	7110	7150	7000	9260	5000	7130	7041.37	0.37	0	-767	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1039	-50.57	3.58	12	0.08	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
103	20231212	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-100	5	-1.40	79455050	11287	73.21	7110	7150	7000	9260	5000	7130	7039.51	0.37	0	-672	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1031	-50.21	3.55	12	0.08	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
104	20231212	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-80	5	-1.12	68906050	9789	63.49	7110	7150	7000	9260	5000	7130	7039.12	0.37	0	-672	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1034	-50.36	3.56	12	0.07	-140.00	1978.00	9680	20230531	-27.17	6130	20230726	15.01	9680	-27.17	20230531	6130	15.01	20230726	9680	-27.17	20230531	6130	15.01	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
105	20231212	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-30	5	-0.42	2378560	335	2.17	7110	7110	7100	9260	5000	7130	7100.09	0.37	0	-153	7256	7192	7136	7072	7016	7165	7045	73	2130	500	5130	10	1	14669958	1042	-50.71	3.59	12	0.00	-140.00	1978.00	9680	20230531	-26.65	6130	20230726	15.82	9680	-26.65	20230531	6130	15.82	20230726	9680	-26.65	20230531	6130	15.82	20230726	0.97	N	153710	500	73 억		54797	N	N	0	N	00	N
106	20231211	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-30	5	-0.42	109722230	15417	139.77	7170	7200	7080	9300	5020	7160	7116.96	0.39	1379	-1310	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1046	-50.93	3.60	12	0.11	-140.00	1978.00	9680	20230531	-26.34	6130	20230726	16.31	9680	-26.34	20230531	6130	16.31	20230726	9680	-26.34	20230531	6130	16.31	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
107	20231211	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-20	5	-0.28	104564530	14691	133.19	7170	7200	7080	9300	5020	7160	7117.59	0.39	1379	-1340	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1047	-51.00	3.61	12	0.10	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
108	20231211	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-40	5	-0.56	76896680	10796	97.88	7170	7200	7080	9300	5020	7160	7122.70	0.39	1379	-1498	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1045	-50.86	3.60	12	0.07	-140.00	1978.00	9680	20230531	-26.45	6130	20230726	16.15	9680	-26.45	20230531	6130	16.15	20230726	9680	-26.45	20230531	6130	16.15	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
109	20231211	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-20	5	-0.28	71571980	10048	91.10	7170	7200	7080	9300	5020	7160	7123.01	0.39	1379	-1498	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1047	-51.00	3.61	12	0.07	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
110	20231211	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-30	5	-0.42	62221050	8731	79.16	7170	7200	7090	9300	5020	7160	7126.45	0.39	1379	-1493	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1046	-50.93	3.60	12	0.06	-140.00	1978.00	9680	20230531	-26.34	6130	20230726	16.31	9680	-26.34	20230531	6130	16.31	20230726	9680	-26.34	20230531	6130	16.31	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
111	20231211	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-20	5	-0.28	21261070	2972	26.94	7170	7200	7130	9300	5020	7160	7153.79	0.39	1379	-342	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1047	-51.00	3.61	12	0.02	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
112	20231211	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-10	5	-0.14	8482630	1183	10.73	7170	7200	7150	9300	5020	7160	7170.44	0.39	1379	-342	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1049	-51.07	3.61	12	0.01	-140.00	1978.00	9680	20230531	-26.14	6130	20230726	16.64	9680	-26.14	20230531	6130	16.64	20230726	9680	-26.14	20230531	6130	16.64	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
113	20231211	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	30	2	0.42	4158510	580	5.26	7170	7200	7150	9300	5020	7160	7169.84	0.39	1379	-340	7306	7232	7166	7092	7026	7230	7090	73	2140	500	5150	10	1	14669958	1055	-51.36	3.63	12	0.00	-140.00	1978.00	9680	20230531	-25.72	6130	20230726	17.29	9680	-25.72	20230531	6130	17.29	20230726	9680	-25.72	20230531	6130	17.29	20230726	0.95	N	153710	500	73 억		57486	N	N	0	N	00	N
114	20231208	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	78723940	11030	100.91	7160	7240	7100	9300	5020	7160	7137.25	0.39	0	-1071	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1050	-51.14	3.62	12	0.08	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
115	20231208	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	69942040	9798	89.63	7160	7240	7100	9300	5020	7160	7138.40	0.39	0	-1071	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1050	-51.14	3.62	12	0.07	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
116	20231208	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	64032220	8970	82.06	7160	7240	7100	9300	5020	7160	7138.49	0.39	0	-986	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1050	-51.14	3.62	12	0.06	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
117	20231208	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-60	5	-0.84	53206970	7449	68.15	7160	7240	7100	9300	5020	7160	7142.83	0.39	0	-996	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1042	-50.71	3.59	12	0.05	-140.00	1978.00	9680	20230531	-26.65	6130	20230726	15.82	9680	-26.65	20230531	6130	15.82	20230726	9680	-26.65	20230531	6130	15.82	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
118	20231208	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-20	5	-0.28	42443990	5936	54.30	7160	7240	7100	9300	5020	7160	7150.27	0.39	0	-960	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1047	-51.00	3.61	12	0.04	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
119	20231208	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	22245520	3098	28.34	7160	7240	7160	9300	5020	7160	7180.61	0.39	0	-995	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1050	-51.14	3.62	12	0.02	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
120	20231208	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	13536350	1889	17.28	7160	7240	7160	9300	5020	7160	7165.88	0.39	0	-535	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1050	-51.14	3.62	12	0.01	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
121	20231208	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	30	2	0.42	1032270	144	1.32	7160	7240	7160	9300	5020	7160	7168.54	0.39	0	-132	7306	7232	7176	7102	7046	7205	7075	73	2140	500	5150	10	1	14669958	1055	-51.36	3.63	12	0.00	-140.00	1978.00	9680	20230531	-25.72	6130	20230726	17.29	9680	-25.72	20230531	6130	17.29	20230726	9680	-25.72	20230531	6130	17.29	20230726	0.96	N	153710	500	73 억		57486	N	N	0	N	00	N
122	20231207	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-60	5	-0.83	78361300	10931	245.42	7250	7250	7120	9380	5060	7220	7168.72	0.40	0	-1664	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1050	-51.14	3.62	12	0.07	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
123	20231207	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-60	5	-0.83	74890710	10446	234.53	7250	7250	7120	9380	5060	7220	7169.32	0.40	0	-1477	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1050	-51.14	3.62	12	0.07	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
124	20231207	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-90	5	-1.25	66673850	9293	208.64	7250	7250	7130	9380	5060	7220	7174.63	0.40	0	-1578	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1046	-50.93	3.60	12	0.06	-140.00	1978.00	9680	20230531	-26.34	6130	20230726	16.31	9680	-26.34	20230531	6130	16.31	20230726	9680	-26.34	20230531	6130	16.31	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
125	20231207	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-20	5	-0.28	44367980	6176	138.66	7250	7250	7150	9380	5060	7220	7183.93	0.40	0	-1465	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1056	-51.43	3.64	12	0.04	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
126	20231207	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-20	5	-0.28	40746630	5670	127.30	7250	7250	7170	9380	5060	7220	7186.35	0.40	0	-1589	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1056	-51.43	3.64	12	0.04	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
127	20231207	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-10	5	-0.14	14670800	2039	45.78	7250	7250	7170	9380	5060	7220	7195.10	0.40	0	-551	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1058	-51.50	3.65	12	0.01	-140.00	1978.00	9680	20230531	-25.52	6130	20230726	17.62	9680	-25.52	20230531	6130	17.62	20230726	9680	-25.52	20230531	6130	17.62	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
128	20231207	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	30	2	0.42	6183790	862	19.35	7250	7250	7170	9380	5060	7220	7173.77	0.40	0	19	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1064	-51.79	3.67	12	0.01	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
129	20231207	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	30	2	0.42	79750	11	0.25	7250	7250	7250	9380	5060	7220	7250.00	0.40	0	0	7293	7256	7203	7166	7113	7275	7185	73	2160	500	5190	10	1	14669958	1064	-51.79	3.67	12	0.00	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	0.96	N	153710	500	73 억		59092	N	N	0	N	00	N
130	20231206	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	20	2	0.28	32029510	4454	29.97	7180	7240	7150	9360	5040	7200	7191.18	0.41	0	-677	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1059	-51.57	3.65	12	0.03	-140.00	1978.00	9680	20230531	-25.41	6130	20230726	17.78	9680	-25.41	20230531	6130	17.78	20230726	9680	-25.41	20230531	6130	17.78	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
131	20231206	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-20	5	-0.28	30975450	4308	28.99	7180	7240	7150	9360	5040	7200	7190.22	0.41	0	-675	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1053	-51.29	3.63	12	0.03	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
132	20231206	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	24373510	3389	22.80	7180	7240	7150	9360	5040	7200	7191.95	0.41	0	-657	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1056	-51.43	3.64	12	0.02	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
133	20231206	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-20	5	-0.28	23616910	3284	22.10	7180	7240	7150	9360	5040	7200	7191.51	0.41	0	-627	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1053	-51.29	3.63	12	0.02	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
134	20231206	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	21588610	3002	20.20	7180	7240	7150	9360	5040	7200	7191.41	0.41	0	-731	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1061	-51.64	3.66	12	0.02	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
135	20231206	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	40	2	0.56	19754920	2748	18.49	7180	7240	7150	9360	5040	7200	7188.84	0.41	0	-525	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1062	-51.71	3.66	12	0.02	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
136	20231206	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	4970130	692	4.66	7180	7240	7150	9360	5040	7200	7182.27	0.41	0	-338	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1056	-51.43	3.64	12	0.00	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
137	20231206	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	40	2	0.56	122120	17	0.11	7180	7240	7180	9360	5040	7200	7183.53	0.41	0	-1	7420	7310	7230	7120	7040	7270	7080	73	2160	500	5180	10	1	14669958	1062	-51.71	3.66	12	0.00	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	0.96	N	153710	500	73 억		59772	N	N	0	N	00	N
138	20231205	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	106986960	14821	57.77	7290	7340	7150	9420	5080	7250	7218.61	0.41	0	304	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1056	-51.43	3.64	12	0.10	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
139	20231205	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-20	5	-0.28	104495810	14475	56.43	7290	7340	7150	9420	5080	7250	7219.05	0.41	0	457	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1061	-51.64	3.66	12	0.10	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
140	20231205	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	69709860	9632	37.55	7290	7340	7170	9420	5080	7250	7237.32	0.41	0	658	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1065	-51.86	3.67	12	0.07	-140.00	1978.00	9680	20230531	-25.00	6130	20230726	18.43	9680	-25.00	20230531	6130	18.43	20230726	9680	-25.00	20230531	6130	18.43	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
141	20231205	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-20	5	-0.28	57423680	7934	30.93	7290	7340	7170	9420	5080	7250	7237.67	0.41	0	701	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1061	-51.64	3.66	12	0.05	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
142	20231205	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	54844850	7576	29.53	7290	7340	7170	9420	5080	7250	7239.29	0.41	0	701	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1064	-51.79	3.67	12	0.05	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
143	20231205	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	34976390	4818	18.78	7290	7340	7190	9420	5080	7250	7259.52	0.41	0	699	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1064	-51.79	3.67	12	0.03	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
144	20231205	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	20	2	0.28	29972820	4127	16.09	7290	7340	7190	9420	5080	7250	7262.62	0.41	0	699	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1067	-51.93	3.68	12	0.03	-140.00	1978.00	9680	20230531	-24.90	6130	20230726	18.60	9680	-24.90	20230531	6130	18.60	20230726	9680	-24.90	20230531	6130	18.60	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
145	20231205	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-10	5	-0.14	2290910	316	1.23	7290	7290	7240	9420	5080	7250	7249.72	0.41	0	-13	7436	7342	7216	7122	6996	7390	7170	73	2170	500	5220	10	1	14669958	1062	-51.71	3.66	12	0.00	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	0.96	N	153710	500	73 억		59468	N	N	0	N	00	N
146	20231204	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	60	2	0.83	184440430	25652	237.50	7200	7310	7090	9340	5040	7190	7189.86	0.42	0	-1881	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1064	-51.79	3.67	12	0.17	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
147	20231204	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	50	2	0.70	165868880	23095	213.82	7200	7310	7090	9340	5040	7190	7182.03	0.42	0	-1493	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1062	-51.71	3.66	12	0.16	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
148	20231204	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	10	2	0.14	117904810	16485	152.62	7200	7230	7090	9340	5040	7190	7152.25	0.42	0	1874	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1056	-51.43	3.64	12	0.11	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
149	20231204	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-10	5	-0.14	106402290	14880	137.77	7200	7230	7090	9340	5040	7190	7150.69	0.42	0	1176	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1053	-51.29	3.63	12	0.10	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
150	20231204	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-10	5	-0.14	103881410	14529	134.52	7200	7230	7090	9340	5040	7190	7149.94	0.42	0	1169	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1053	-51.29	3.63	12	0.10	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
151	20231204	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-40	5	-0.56	34466590	4813	44.56	7200	7230	7130	9340	5040	7190	7161.14	0.42	0	-473	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1049	-51.07	3.61	12	0.03	-140.00	1978.00	9680	20230531	-26.14	6130	20230726	16.64	9680	-26.14	20230531	6130	16.64	20230726	9680	-26.14	20230531	6130	16.64	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
152	20231204	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-10	5	-0.14	10804440	1506	13.94	7200	7230	7130	9340	5040	7190	7174.26	0.42	0	-352	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1053	-51.29	3.63	12	0.01	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
153	20231204	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-20	5	-0.28	2088260	291	2.69	7200	7230	7130	9340	5040	7190	7176.15	0.42	0	-267	7323	7256	7223	7156	7123	7240	7140	73	2150	500	5170	10	1	14669958	1052	-51.21	3.62	12	0.00	-140.00	1978.00	9680	20230531	-25.93	6130	20230726	16.97	9680	-25.93	20230531	6130	16.97	20230726	9680	-25.93	20230531	6130	16.97	20230726	0.95	N	153710	500	73 억		61319	N	N	0	N	00	N
154	20231201	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-100	5	-1.37	77825580	10800	31.11	7290	7290	7190	9470	5110	7290	7205.44	0.43	0	-1539	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1055	-51.36	3.63	12	0.07	-140.00	1978.00	9680	20230531	-25.72	6130	20230726	17.29	9680	-25.72	20230531	6130	17.29	20230726	9680	-25.72	20230531	6130	17.29	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
155	20231201	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-100	5	-1.37	67269140	9333	26.88	7290	7290	7190	9470	5110	7290	7206.94	0.43	0	-1527	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1055	-51.36	3.63	12	0.06	-140.00	1978.00	9680	20230531	-25.72	6130	20230726	17.29	9680	-25.72	20230531	6130	17.29	20230726	9680	-25.72	20230531	6130	17.29	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
156	20231201	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-50	5	-0.69	53511800	7421	21.37	7290	7290	7190	9470	5110	7290	7209.99	0.43	0	-1736	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1062	-51.71	3.66	12	0.05	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
157	20231201	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-90	5	-1.23	43064940	5970	17.19	7290	7290	7200	9470	5110	7290	7212.51	0.43	0	-1111	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1056	-51.43	3.64	12	0.04	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
158	20231201	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-60	5	-0.82	33754070	4678	13.47	7290	7290	7200	9470	5110	7290	7214.18	0.43	0	-885	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1061	-51.64	3.66	12	0.03	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
159	20231201	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	30914350	4284	12.34	7290	7290	7200	9470	5110	7290	7214.81	0.43	0	-764	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1059	-51.57	3.65	12	0.03	-140.00	1978.00	9680	20230531	-25.41	6130	20230726	17.78	9680	-25.41	20230531	6130	17.78	20230726	9680	-25.41	20230531	6130	17.78	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
160	20231201	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	18610060	2576	7.42	7290	7290	7200	9470	5110	7290	7222.27	0.43	0	-570	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1059	-51.57	3.65	12	0.02	-140.00	1978.00	9680	20230531	-25.41	6130	20230726	17.78	9680	-25.41	20230531	6130	17.78	20230726	9680	-25.41	20230531	6130	17.78	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N
161	20231201	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-30	5	-0.41	3728770	515	1.48	7290	7290	7220	9470	5110	7290	7231.06	0.43	0	-11	7503	7396	7293	7186	7083	7450	7240	73	2180	500	5240	10	1	14669958	1065	-51.86	3.67	12	0.00	-140.00	1978.00	9680	20230531	-25.00	6130	20230726	18.43	9680	-25.00	20230531	6130	18.43	20230726	9680	-25.00	20230531	6130	18.43	20230726	0.95	N	153710	500	73 억		62858	N	N	0	N	00	N