KissMeData/200780/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	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
3	20231229	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
4	20231229	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
5	20231229	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
6	20231229	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
7	20231229	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
8	20231229	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
9	20231229	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	157	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35295	N	N	0	N	00	N
10	20231228	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-50	5	-0.77	93291140	14399	159.23	6510	6540	6430	8460	4560	6510	6479.00	0.40	0	157	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.88	0.71	12	0.16	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	8750	-26.17	20230112	5600	15.36	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
11	20231228	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-40	5	-0.61	86498270	13348	147.61	6510	6540	6430	8460	4560	6510	6480.24	0.40	0	144	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	575	202.19	0.71	12	0.15	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	8750	-26.06	20230112	5600	15.54	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
12	20231228	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-20	5	-0.31	60353960	9309	102.94	6510	6540	6430	8460	4560	6510	6483.40	0.40	0	-72	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	577	202.81	0.71	12	0.10	32.00	9124.00	9100	20221226	-28.68	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	8750	-25.83	20230112	5600	15.89	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
13	20231228	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-60	5	-0.92	57606830	8885	98.25	6510	6540	6430	8460	4560	6510	6483.60	0.40	0	-80	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	574	201.56	0.71	12	0.10	32.00	9124.00	9100	20221226	-29.12	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	8750	-26.29	20230112	5600	15.18	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
14	20231228	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-30	5	-0.46	37818180	5827	64.44	6510	6540	6430	8460	4560	6510	6490.16	0.40	0	-81	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	576	202.50	0.71	12	0.07	32.00	9124.00	9100	20221226	-28.79	5600	20230727	15.71	8750	-25.94	20230112	5600	15.71	20230727	8750	-25.94	20230112	5600	15.71	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
15	20231228	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	10	2	0.15	33150410	5108	56.49	6510	6540	6430	8460	4560	6510	6489.90	0.40	0	-36	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	580	203.75	0.71	12	0.06	32.00	9124.00	9100	20221226	-28.35	5600	20230727	16.43	8750	-25.49	20230112	5600	16.43	20230727	8750	-25.49	20230112	5600	16.43	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
16	20231228	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-20	5	-0.31	12553430	1940	21.45	6510	6510	6430	8460	4560	6510	6470.84	0.40	0	-60	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	577	202.81	0.71	12	0.02	32.00	9124.00	9100	20221226	-28.68	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	8750	-25.83	20230112	5600	15.89	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
17	20231228	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-20	5	-0.31	3318420	510	5.64	6510	6510	6490	8460	4560	6510	6506.71	0.40	0	-54	6616	6562	6486	6432	6356	6590	6460	18	1950	200	4290	10	1	8892384	577	202.81	0.71	12	0.01	32.00	9124.00	9100	20221226	-28.68	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	8750	-25.83	20230112	5600	15.89	20230727	0.01	N	200780	200	17 억		35138	N	N	0	N	00	N
18	20231227	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	30	2	0.46	58639500	9039	46.70	6410	6540	6410	8420	4540	6480	6487.39	0.39	0	385	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	579	203.44	0.71	12	0.10	32.00	9124.00	9100	20221226	-28.46	5600	20230727	16.25	8750	-25.60	20230112	5600	16.25	20230727	8750	-25.60	20221227	5600	16.25	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
19	20231227	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	30	2	0.46	55150380	8503	43.93	6410	6540	6410	8420	4540	6480	6485.99	0.39	0	803	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	579	203.44	0.71	12	0.10	32.00	9124.00	9100	20221226	-28.46	5600	20230727	16.25	8750	-25.60	20230112	5600	16.25	20230727	8750	-25.60	20221227	5600	16.25	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
20	20231227	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	50	2	0.77	46928810	7233	37.37	6410	6540	6410	8420	4540	6480	6488.15	0.39	0	892	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	581	204.06	0.72	12	0.08	32.00	9124.00	9100	20221226	-28.24	5600	20230727	16.61	8750	-25.37	20230112	5600	16.61	20230727	8750	-25.37	20221227	5600	16.61	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
21	20231227	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	50	2	0.77	45415070	7001	36.17	6410	6540	6410	8420	4540	6480	6486.94	0.39	0	893	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	581	204.06	0.72	12	0.08	32.00	9124.00	9100	20221226	-28.24	5600	20230727	16.61	8750	-25.37	20230112	5600	16.61	20230727	8750	-25.37	20221227	5600	16.61	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
22	20231227	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	30	2	0.46	39693580	6121	31.63	6410	6540	6410	8420	4540	6480	6484.82	0.39	0	812	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	579	203.44	0.71	12	0.07	32.00	9124.00	9100	20221226	-28.46	5600	20230727	16.25	8750	-25.60	20230112	5600	16.25	20230727	8750	-25.60	20221227	5600	16.25	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
23	20231227	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	20	2	0.31	34156850	5271	27.23	6410	6500	6410	8420	4540	6480	6480.15	0.39	0	793	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	578	203.12	0.71	12	0.06	32.00	9124.00	9100	20221226	-28.57	5600	20230727	16.07	8750	-25.71	20230112	5600	16.07	20230727	8750	-25.71	20221227	5600	16.07	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
24	20231227	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	0	3	0.00	21393260	3300	17.05	6410	6490	6410	8420	4540	6480	6482.81	0.39	0	-301	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	576	202.50	0.71	12	0.04	32.00	9124.00	9100	20221226	-28.79	5600	20230727	15.71	8750	-25.94	20230112	5600	15.71	20230727	8750	-25.94	20221227	5600	15.71	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
25	20231227	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	0	3	0.00	1346230	210	1.09	6410	6480	6410	8420	4540	6480	6410.62	0.39	0	0	6560	6520	6460	6420	6360	6490	6390	18	1940	200	4270	10	1	8892384	576	202.50	0.71	12	0.00	32.00	9124.00	9100	20221226	-28.79	5600	20230727	15.71	8750	-25.94	20230112	5600	15.71	20230727	8750	-25.94	20221227	5600	15.71	20230727	0.01	N	200780	200	17 억		34753	N	N	0	N	00	N
26	20231226	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	10	2	0.15	124775440	19330	373.82	6490	6500	6400	8410	4530	6470	6454.99	0.38	0	1136	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	576	202.50	0.71	12	0.22	32.00	9124.00	9100	20221226	-28.79	5600	20230727	15.71	8750	-25.94	20230112	5600	15.71	20230727	9100	-28.79	20221226	5600	15.71	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
27	20231226	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-20	5	-0.31	111921700	17339	335.31	6490	6500	6400	8410	4530	6470	6454.91	0.38	0	1156	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	574	201.56	0.71	12	0.19	32.00	9124.00	9100	20221226	-29.12	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	9100	-29.12	20221226	5600	15.18	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
28	20231226	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	20	2	0.31	95966450	14862	287.41	6490	6500	6400	8410	4530	6470	6457.17	0.38	0	963	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	577	202.81	0.71	12	0.17	32.00	9124.00	9100	20221226	-28.68	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	9100	-28.68	20221226	5600	15.89	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
29	20231226	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-10	5	-0.15	72993340	11318	218.87	6490	6500	6400	8410	4530	6470	6449.31	0.38	0	20	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	574	201.88	0.71	12	0.13	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	9100	-29.01	20221226	5600	15.36	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
30	20231226	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	66511520	10316	199.50	6490	6500	6400	8410	4530	6470	6447.41	0.38	0	21	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	575	202.19	0.71	12	0.12	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
31	20231226	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	63396720	9834	190.18	6490	6500	6400	8410	4530	6470	6446.69	0.38	0	21	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	575	202.19	0.71	12	0.11	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
32	20231226	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-40	5	-0.62	43853680	6802	131.54	6490	6500	6400	8410	4530	6470	6447.17	0.38	0	27	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	572	200.94	0.70	12	0.08	32.00	9124.00	9100	20221226	-29.34	5600	20230727	14.82	8750	-26.51	20230112	5600	14.82	20230727	9100	-29.34	20221226	5600	14.82	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
33	20231226	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-10	5	-0.15	15339760	2371	45.85	6490	6500	6420	8410	4530	6470	6469.74	0.38	0	96	6543	6506	6463	6426	6383	6485	6405	18	1940	200	4270	10	1	8892384	574	201.88	0.71	12	0.03	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	9100	-29.01	20221226	5600	15.36	20230727	0.01	N	200780	200	17 억		33617	N	N	0	N	00	N
34	20231222	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	10	2	0.15	33349710	5171	30.80	6480	6500	6420	8390	4530	6460	6449.37	0.38	0	-443	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	575	202.19	0.71	12	0.06	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
35	20231222	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	10	2	0.15	31799190	4931	29.37	6480	6500	6420	8390	4530	6460	6448.83	0.38	0	-432	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	575	202.19	0.71	12	0.06	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
36	20231222	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	0	3	0.00	28920060	4485	26.71	6480	6500	6420	8390	4530	6460	6448.17	0.38	0	-432	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	574	201.88	0.71	12	0.05	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	9100	-29.01	20221226	5600	15.36	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
37	20231222	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	10	2	0.15	24655910	3826	22.79	6480	6500	6420	8390	4530	6460	6444.30	0.38	0	-427	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	575	202.19	0.71	12	0.04	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
38	20231222	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-30	5	-0.46	10085570	1559	9.28	6480	6500	6430	8390	4530	6460	6469.26	0.38	0	-432	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	572	200.94	0.70	12	0.02	32.00	9124.00	9100	20221226	-29.34	5600	20230727	14.82	8750	-26.51	20230112	5600	14.82	20230727	9100	-29.34	20221226	5600	14.82	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
39	20231222	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	10	2	0.15	7995790	1235	7.36	6480	6500	6430	8390	4530	6460	6474.34	0.38	0	-432	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	575	202.19	0.71	12	0.01	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
40	20231222	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	20	2	0.31	4927260	760	4.53	6480	6500	6430	8390	4530	6460	6483.27	0.38	0	-431	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	576	202.50	0.71	12	0.01	32.00	9124.00	9100	20221226	-28.79	5600	20230727	15.71	8750	-25.94	20230112	5600	15.71	20230727	9100	-28.79	20221226	5600	15.71	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
41	20231222	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	20	2	0.31	699720	108	0.64	6480	6480	6430	8390	4530	6460	6479.07	0.38	0	-78	6553	6506	6443	6396	6333	6530	6420	18	1930	200	4260	10	1	8892384	576	202.50	0.71	12	0.00	32.00	9124.00	9100	20221226	-28.79	5600	20230727	15.71	8750	-25.94	20230112	5600	15.71	20230727	9100	-28.79	20221226	5600	15.71	20230727	0.01	N	200780	200	17 억		34060	N	N	0	N	00	N
42	20231221	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	108224060	16788	109.72	6450	6490	6380	8380	4520	6450	6446.38	0.38	0	156	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	574	201.88	0.71	12	0.19	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	9100	-29.01	20221226	5600	15.36	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
43	20231221	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	106241190	16481	107.71	6450	6490	6380	8380	4520	6450	6446.28	0.38	0	186	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	574	201.88	0.71	12	0.19	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	9100	-29.01	20221226	5600	15.36	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
44	20231221	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	0	3	0.00	101891640	15807	103.31	6450	6490	6380	8380	4520	6450	6445.98	0.38	0	236	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	574	201.56	0.71	12	0.18	32.00	9124.00	9100	20221226	-29.12	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	9100	-29.12	20221226	5600	15.18	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
45	20231221	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	20	2	0.31	80428220	12451	81.37	6450	6490	6400	8380	4520	6450	6459.58	0.38	0	103	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	575	202.19	0.71	12	0.14	32.00	9124.00	9100	20221226	-28.90	5600	20230727	15.54	8750	-26.06	20230112	5600	15.54	20230727	9100	-28.90	20221226	5600	15.54	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
46	20231221	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	40	2	0.62	75533010	11694	76.43	6450	6490	6400	8380	4520	6450	6459.13	0.38	0	140	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	577	202.81	0.71	12	0.13	32.00	9124.00	9100	20221226	-28.68	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	9100	-28.68	20221226	5600	15.89	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
47	20231221	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-40	5	-0.62	62038030	9606	62.78	6450	6480	6400	8380	4520	6450	6458.26	0.38	0	-101	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	570	200.31	0.70	12	0.11	32.00	9124.00	9100	20221226	-29.56	5600	20230727	14.46	8750	-26.74	20230112	5600	14.46	20230727	9100	-29.56	20221226	5600	14.46	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
48	20231221	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	10	2	0.16	48738480	7544	49.30	6450	6480	6400	8380	4520	6450	6460.56	0.38	0	-60	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	574	201.88	0.71	12	0.08	32.00	9124.00	9100	20221226	-29.01	5600	20230727	15.36	8750	-26.17	20230112	5600	15.36	20230727	9100	-29.01	20221226	5600	15.36	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
49	20231221	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	0	3	0.00	4980870	775	5.07	6450	6450	6400	8380	4520	6450	6426.93	0.38	0	42	6603	6526	6403	6326	6203	6565	6365	18	1930	200	4250	10	1	8892384	574	201.56	0.71	12	0.01	32.00	9124.00	9100	20221226	-29.12	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	9100	-29.12	20221226	5600	15.18	20230727	0.01	N	200780	200	17 억		33797	N	N	0	N	00	N
50	20231220	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	140	2	2.22	97450220	15300	156.97	6290	6480	6280	8200	4420	6310	6369.29	0.35	0	2623	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	574	201.56	0.71	12	0.17	32.00	9124.00	9100	20221226	-29.12	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	9100	-29.12	20221226	5600	15.18	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
51	20231220	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	100	2	1.58	94109520	14782	151.66	6290	6480	6280	8200	4420	6310	6366.49	0.35	0	2607	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	570	200.31	0.70	12	0.17	32.00	9124.00	9100	20221226	-29.56	5600	20230727	14.46	8750	-26.74	20230112	5600	14.46	20230727	9100	-29.56	20221226	5600	14.46	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
52	20231220	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	140	2	2.22	75330850	11870	121.78	6290	6460	6280	8200	4420	6310	6346.32	0.35	0	2383	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	574	201.56	0.71	12	0.13	32.00	9124.00	9100	20221226	-29.12	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	9100	-29.12	20221226	5600	15.18	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
53	20231220	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	10	2	0.16	57824790	9136	93.73	6290	6380	6280	8200	4420	6310	6329.33	0.35	0	1082	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	562	197.50	0.69	12	0.10	32.00	9124.00	9100	20221226	-30.55	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9100	-30.55	20221226	5600	12.86	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
54	20231220	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	30	2	0.48	36274350	5745	58.94	6290	6370	6280	8200	4420	6310	6314.07	0.35	0	880	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	564	198.12	0.69	12	0.06	32.00	9124.00	9100	20221226	-30.33	5600	20230727	13.21	8750	-27.54	20230112	5600	13.21	20230727	9100	-30.33	20221226	5600	13.21	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
55	20231220	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	10	2	0.16	31231850	4947	50.75	6290	6370	6280	8200	4420	6310	6313.29	0.35	0	880	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	562	197.50	0.69	12	0.06	32.00	9124.00	9100	20221226	-30.55	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9100	-30.55	20221226	5600	12.86	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
56	20231220	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	40	2	0.63	25856880	4098	42.04	6290	6370	6280	8200	4420	6310	6309.63	0.35	0	895	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	565	198.44	0.70	12	0.05	32.00	9124.00	9100	20221226	-30.22	5600	20230727	13.39	8750	-27.43	20230112	5600	13.39	20230727	9100	-30.22	20221226	5600	13.39	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
57	20231220	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	20	2	0.32	16281980	2583	26.50	6290	6330	6290	8200	4420	6310	6303.52	0.35	0	1049	6370	6340	6290	6260	6210	6315	6235	18	1890	200	4160	10	1	8892384	563	197.81	0.69	12	0.03	32.00	9124.00	9100	20221226	-30.44	5600	20230727	13.04	8750	-27.66	20230112	5600	13.04	20230727	9100	-30.44	20221226	5600	13.04	20230727	0.01	N	200780	200	17 억		31159	N	N	0	N	00	N
58	20231219	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-10	5	-0.16	61121600	9747	152.04	6320	6320	6240	8210	4430	6320	6270.81	0.34	0	950	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	561	197.19	0.69	12	0.11	32.00	9124.00	9140	20221215	-30.96	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9100	-30.66	20221226	5600	12.68	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
59	20231219	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	55852920	8904	138.89	6320	6320	6250	8210	4430	6320	6272.79	0.34	0	977	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	560	196.88	0.69	12	0.10	32.00	9124.00	9140	20221215	-31.07	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9100	-30.77	20221226	5600	12.50	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
60	20231219	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-10	5	-0.16	54383400	8671	135.25	6320	6320	6250	8210	4430	6320	6271.87	0.34	0	980	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	561	197.19	0.69	12	0.10	32.00	9124.00	9140	20221215	-30.96	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9100	-30.66	20221226	5600	12.68	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
61	20231219	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	47549220	7579	118.22	6320	6320	6250	8210	4430	6320	6273.81	0.34	0	981	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	560	196.88	0.69	12	0.09	32.00	9124.00	9140	20221215	-31.07	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9100	-30.77	20221226	5600	12.50	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
62	20231219	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	45958160	7325	114.26	6320	6320	6250	8210	4430	6320	6274.15	0.34	0	988	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	560	196.88	0.69	12	0.08	32.00	9124.00	9140	20221215	-31.07	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9100	-30.77	20221226	5600	12.50	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
63	20231219	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-40	5	-0.63	42966320	6848	106.82	6320	6320	6250	8210	4430	6320	6274.29	0.34	0	1008	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	558	196.25	0.69	12	0.08	32.00	9124.00	9140	20221215	-31.29	5600	20230727	12.14	8750	-28.23	20230112	5600	12.14	20230727	9100	-30.99	20221226	5600	12.14	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
64	20231219	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	12861690	2052	32.01	6320	6320	6250	8210	4430	6320	6267.88	0.34	0	-34	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	560	196.88	0.69	12	0.02	32.00	9124.00	9140	20221215	-31.07	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9100	-30.77	20221226	5600	12.50	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
65	20231219	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-10	5	-0.16	2210850	350	5.46	6320	6320	6310	8210	4430	6320	6316.71	0.34	0	-134	6380	6350	6300	6270	6220	6360	6280	18	1890	200	4170	10	1	8892384	561	197.19	0.69	12	0.00	32.00	9124.00	9140	20221215	-30.96	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9100	-30.66	20221226	5600	12.68	20230727	0.01	N	200780	200	17 억		30209	N	N	0	N	00	N
66	20231218	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	0	3	0.00	40201110	6411	69.56	6320	6330	6250	8210	4430	6320	6270.65	0.33	0	846	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	562	197.50	0.69	12	0.07	32.00	9124.00	9300	20221214	-32.04	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9100	-30.55	20221226	5600	12.86	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
67	20231218	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-10	5	-0.16	38835080	6194	67.21	6320	6330	6250	8210	4430	6320	6269.79	0.33	0	974	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	561	197.19	0.69	12	0.07	32.00	9124.00	9300	20221214	-32.15	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9100	-30.66	20221226	5600	12.68	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
68	20231218	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-50	5	-0.79	37541940	5988	64.97	6320	6330	6250	8210	4430	6320	6269.53	0.33	0	985	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	558	195.94	0.69	12	0.07	32.00	9124.00	9300	20221214	-32.58	5600	20230727	11.96	8750	-28.34	20230112	5600	11.96	20230727	9100	-31.10	20221226	5600	11.96	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
69	20231218	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-40	5	-0.63	19393380	3087	33.50	6320	6330	6250	8210	4430	6320	6282.27	0.33	0	-89	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	558	196.25	0.69	12	0.03	32.00	9124.00	9300	20221214	-32.47	5600	20230727	12.14	8750	-28.23	20230112	5600	12.14	20230727	9100	-30.99	20221226	5600	12.14	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
70	20231218	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-10	5	-0.16	14538240	2318	25.15	6320	6320	6250	8210	4430	6320	6271.89	0.33	0	31	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	561	197.19	0.69	12	0.03	32.00	9124.00	9300	20221214	-32.15	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9100	-30.66	20221226	5600	12.68	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
71	20231218	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-20	5	-0.32	6915720	1100	11.94	6320	6320	6250	8210	4430	6320	6287.02	0.33	0	-47	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	560	196.88	0.69	12	0.01	32.00	9124.00	9300	20221214	-32.26	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9100	-30.77	20221226	5600	12.50	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
72	20231218	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-60	5	-0.95	5573960	887	9.62	6320	6320	6250	8210	4430	6320	6284.06	0.33	0	-42	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	557	195.62	0.69	12	0.01	32.00	9124.00	9300	20221214	-32.69	5600	20230727	11.79	8750	-28.46	20230112	5600	11.79	20230727	9100	-31.21	20221226	5600	11.79	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
73	20231218	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	0	3	0.00	1120780	179	1.94	6320	6320	6250	8210	4430	6320	6261.34	0.33	0	-1	6413	6366	6283	6236	6153	6390	6260	18	1890	200	4170	10	1	8892384	562	197.50	0.69	12	0.00	32.00	9124.00	9300	20221214	-32.04	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9100	-30.55	20221226	5600	12.86	20230727	0.01	N	200780	200	17 억		29363	N	N	0	N	00	N
74	20231215	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	30	2	0.48	57704600	9216	102.82	6290	6330	6200	8170	4410	6290	6261.35	0.35	0	-1632	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	562	197.50	0.69	12	0.10	32.00	9124.00	9770	20221213	-35.31	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9140	-30.85	20221215	5600	12.86	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
75	20231215	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-50	5	-0.79	44859550	7173	80.03	6290	6330	6200	8170	4410	6290	6253.95	0.35	0	-672	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	555	195.00	0.68	12	0.08	32.00	9124.00	9770	20221213	-36.13	5600	20230727	11.43	8750	-28.69	20230112	5600	11.43	20230727	9140	-31.73	20221215	5600	11.43	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
76	20231215	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-20	5	-0.32	35435710	5661	63.16	6290	6330	6200	8170	4410	6290	6259.62	0.35	0	-593	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	558	195.94	0.69	12	0.06	32.00	9124.00	9770	20221213	-35.82	5600	20230727	11.96	8750	-28.34	20230112	5600	11.96	20230727	9140	-31.40	20221215	5600	11.96	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
77	20231215	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	0	3	0.00	31805870	5079	56.67	6290	6330	6200	8170	4410	6290	6262.23	0.35	0	-592	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	559	196.56	0.69	12	0.06	32.00	9124.00	9770	20221213	-35.62	5600	20230727	12.32	8750	-28.11	20230112	5600	12.32	20230727	9140	-31.18	20221215	5600	12.32	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
78	20231215	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-40	5	-0.64	28835430	4605	51.38	6290	6330	6200	8170	4410	6290	6261.77	0.35	0	-517	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	556	195.31	0.69	12	0.05	32.00	9124.00	9770	20221213	-36.03	5600	20230727	11.61	8750	-28.57	20230112	5600	11.61	20230727	9140	-31.62	20221215	5600	11.61	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
79	20231215	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	0	3	0.00	19779170	3162	35.28	6290	6330	6200	8170	4410	6290	6255.27	0.35	0	-665	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	559	196.56	0.69	12	0.04	32.00	9124.00	9770	20221213	-35.62	5600	20230727	12.32	8750	-28.11	20230112	5600	12.32	20230727	9140	-31.18	20221215	5600	12.32	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
80	20231215	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	30	2	0.48	10067090	1608	17.94	6290	6330	6200	8170	4410	6290	6260.63	0.35	0	-479	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	562	197.50	0.69	12	0.02	32.00	9124.00	9770	20221213	-35.31	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9140	-30.85	20221215	5600	12.86	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
81	20231215	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	0	3	0.00	2755540	440	4.91	6290	6290	6230	8170	4410	6290	6262.59	0.35	0	-226	6370	6330	6270	6230	6170	6350	6250	18	1880	200	4150	10	1	8892384	559	196.56	0.69	12	0.00	32.00	9124.00	9770	20221213	-35.62	5600	20230727	12.32	8750	-28.11	20230112	5600	12.32	20230727	9140	-31.18	20221215	5600	12.32	20230727	0.01	N	200780	200	17 억		30992	N	N	0	N	00	N
82	20231214	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	10	2	0.16	56020760	8962	111.96	6280	6310	6210	8160	4400	6280	6250.92	0.35	0	-158	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	559	196.56	0.69	12	0.10	32.00	9124.00	9770	20221213	-35.62	5600	20230727	12.32	8750	-28.11	20230112	5600	12.32	20230727	9300	-32.37	20221214	5600	12.32	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
83	20231214	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-30	5	-0.48	53789380	8606	107.51	6280	6310	6210	8160	4400	6280	6250.22	0.35	0	-154	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	556	195.31	0.69	12	0.10	32.00	9124.00	9770	20221213	-36.03	5600	20230727	11.61	8750	-28.57	20230112	5600	11.61	20230727	9300	-32.80	20221214	5600	11.61	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
84	20231214	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-10	5	-0.16	42596260	6808	85.05	6280	6310	6220	8160	4400	6280	6256.79	0.35	0	-122	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	558	195.94	0.69	12	0.08	32.00	9124.00	9770	20221213	-35.82	5600	20230727	11.96	8750	-28.34	20230112	5600	11.96	20230727	9300	-32.58	20221214	5600	11.96	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
85	20231214	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	0	3	0.00	32075520	5125	64.02	6280	6310	6220	8160	4400	6280	6258.64	0.35	0	-482	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	558	196.25	0.69	12	0.06	32.00	9124.00	9770	20221213	-35.72	5600	20230727	12.14	8750	-28.23	20230112	5600	12.14	20230727	9300	-32.47	20221214	5600	12.14	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
86	20231214	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	0	3	0.00	30178960	4823	60.25	6280	6310	6220	8160	4400	6280	6257.30	0.35	0	-346	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	558	196.25	0.69	12	0.05	32.00	9124.00	9770	20221213	-35.72	5600	20230727	12.14	8750	-28.23	20230112	5600	12.14	20230727	9300	-32.47	20221214	5600	12.14	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
87	20231214	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	20	2	0.32	27940930	4466	55.79	6280	6310	6220	8160	4400	6280	6256.37	0.35	0	-242	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	560	196.88	0.69	12	0.05	32.00	9124.00	9770	20221213	-35.52	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9300	-32.26	20221214	5600	12.50	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
88	20231214	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	30	2	0.48	24999600	3999	49.96	6280	6310	6220	8160	4400	6280	6251.46	0.35	0	-172	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	561	197.19	0.69	12	0.04	32.00	9124.00	9770	20221213	-35.41	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9300	-32.15	20221214	5600	12.68	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
89	20231214	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-10	5	-0.16	8306210	1324	16.54	6280	6280	6250	8160	4400	6280	6273.57	0.35	0	-159	6500	6390	6310	6200	6120	6350	6160	18	1880	200	4140	10	1	8892384	558	195.94	0.69	12	0.01	32.00	9124.00	9770	20221213	-35.82	5600	20230727	11.96	8750	-28.34	20230112	5600	11.96	20230727	9300	-32.58	20221214	5600	11.96	20230727	0.01	N	200780	200	17 억		31149	N	N	0	N	00	N
90	20231213	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-140	5	-2.18	50506560	8005	135.24	6420	6420	6230	8340	4500	6420	6309.38	0.36	0	-736	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	558	196.25	0.69	12	0.09	32.00	9124.00	9770	20221213	-35.72	5600	20230727	12.14	8750	-28.23	20230112	5600	12.14	20230727	9770	-35.72	20221213	5600	12.14	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
91	20231213	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-140	5	-2.18	45879870	7265	122.74	6420	6420	6230	8340	4500	6420	6315.19	0.36	0	-746	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	558	196.25	0.69	12	0.08	32.00	9124.00	9770	20221213	-35.72	5600	20230727	12.14	8750	-28.23	20230112	5600	12.14	20230727	9770	-35.72	20221213	5600	12.14	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
92	20231213	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	-60	5	-0.93	29851830	4705	79.49	6420	6420	6300	8340	4500	6420	6344.70	0.36	0	-587	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	566	198.75	0.70	12	0.05	32.00	9124.00	9770	20221213	-34.90	5600	20230727	13.57	8750	-27.31	20230112	5600	13.57	20230727	9770	-34.90	20221213	5600	13.57	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
93	20231213	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-100	5	-1.56	26187680	4127	69.72	6420	6420	6300	8340	4500	6420	6345.45	0.36	0	-356	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	562	197.50	0.69	12	0.05	32.00	9124.00	9770	20221213	-35.31	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9770	-35.31	20221213	5600	12.86	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
94	20231213	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-40	5	-0.62	18464130	2907	49.11	6420	6420	6300	8340	4500	6420	6351.61	0.36	0	-356	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	567	199.38	0.70	12	0.03	32.00	9124.00	9770	20221213	-34.70	5600	20230727	13.93	8750	-27.09	20230112	5600	13.93	20230727	9770	-34.70	20221213	5600	13.93	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
95	20231213	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-20	5	-0.31	17339900	2730	46.12	6420	6420	6300	8340	4500	6420	6351.61	0.36	0	-356	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	569	200.00	0.70	12	0.03	32.00	9124.00	9770	20221213	-34.49	5600	20230727	14.29	8750	-26.86	20230112	5600	14.29	20230727	9770	-34.49	20221213	5600	14.29	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
96	20231213	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-30	5	-0.47	9556940	1507	25.46	6420	6420	6300	8340	4500	6420	6341.70	0.36	0	-354	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	568	199.69	0.70	12	0.02	32.00	9124.00	9770	20221213	-34.60	5600	20230727	14.11	8750	-26.97	20230112	5600	14.11	20230727	9770	-34.60	20221213	5600	14.11	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
97	20231213	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-110	5	-1.71	255150	40	0.68	6420	6420	6310	8340	4500	6420	6378.75	0.36	0	-20	6486	6452	6406	6372	6326	6460	6380	18	1920	200	4230	10	1	8892384	561	197.19	0.69	12	0.00	32.00	9124.00	9770	20221213	-35.41	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9770	-35.41	20221213	5600	12.68	20230727	0.01	N	200780	200	17 억		31866	N	N	0	N	00	N
98	20231212	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	0	3	0.00	37937870	5919	32.85	6420	6440	6360	8340	4500	6420	6409.49	0.36	0	-219	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	571	200.62	0.70	12	0.07	32.00	9124.00	9770	20221213	-34.29	5600	20230727	14.64	8750	-26.63	20230112	5600	14.64	20230727	9770	-34.29	20221213	5600	14.64	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
99	20231212	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	0	3	0.00	29171110	4546	25.23	6420	6440	6370	8340	4500	6420	6416.87	0.36	0	-207	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	571	200.62	0.70	12	0.05	32.00	9124.00	9770	20221213	-34.29	5600	20230727	14.64	8750	-26.63	20230112	5600	14.64	20230727	9770	-34.29	20221213	5600	14.64	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
100	20231212	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	0	3	0.00	28267360	4405	24.44	6420	6440	6370	8340	4500	6420	6417.11	0.36	0	-206	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	571	200.62	0.70	12	0.05	32.00	9124.00	9770	20221213	-34.29	5600	20230727	14.64	8750	-26.63	20230112	5600	14.64	20230727	9770	-34.29	20221213	5600	14.64	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
101	20231212	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	0	3	0.00	28082580	4376	24.28	6420	6440	6370	8340	4500	6420	6417.41	0.36	0	-206	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	571	200.62	0.70	12	0.05	32.00	9124.00	9770	20221213	-34.29	5600	20230727	14.64	8750	-26.63	20230112	5600	14.64	20230727	9770	-34.29	20221213	5600	14.64	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
102	20231212	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	10	2	0.16	23904330	3723	20.66	6420	6440	6370	8340	4500	6420	6420.72	0.36	0	-205	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	572	200.94	0.70	12	0.04	32.00	9124.00	9770	20221213	-34.19	5600	20230727	14.82	8750	-26.51	20230112	5600	14.82	20230727	9770	-34.19	20221213	5600	14.82	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
103	20231212	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	0	3	0.00	18208480	2833	15.72	6420	6440	6400	8340	4500	6420	6427.28	0.36	0	-202	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	571	200.62	0.70	12	0.03	32.00	9124.00	9770	20221213	-34.29	5600	20230727	14.64	8750	-26.63	20230112	5600	14.64	20230727	9770	-34.29	20221213	5600	14.64	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
104	20231212	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	10	2	0.16	12101780	1883	10.45	6420	6440	6400	8340	4500	6420	6426.86	0.36	0	-201	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	572	200.94	0.70	12	0.02	32.00	9124.00	9770	20221213	-34.19	5600	20230727	14.82	8750	-26.51	20230112	5600	14.82	20230727	9770	-34.19	20221213	5600	14.82	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
105	20231212	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	10	2	0.16	1578730	246	1.37	6420	6430	6400	8340	4500	6420	6417.60	0.36	0	-123	6693	6556	6413	6276	6133	6485	6205	18	1920	200	4230	10	1	8892384	572	200.94	0.70	12	0.00	32.00	9124.00	9770	20221213	-34.19	5600	20230727	14.82	8750	-26.51	20230112	5600	14.82	20230727	9770	-34.19	20221213	5600	14.82	20230727	0.01	N	200780	200	17 억		32075	N	N	0	N	00	N
106	20231211	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-130	5	-1.98	115148550	18020	198.72	6450	6550	6270	8510	4590	6550	6390.04	0.37	342	-485	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	571	200.62	0.70	12	0.20	32.00	9124.00	9770	20221213	-34.29	5600	20230727	14.64	8750	-26.63	20230112	5600	14.64	20230727	9770	-34.29	20221213	5600	14.64	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
107	20231211	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-250	5	-3.82	98075670	15320	168.95	6450	6550	6300	8510	4590	6550	6401.81	0.37	342	64	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	560	196.88	0.69	12	0.17	32.00	9124.00	9770	20221213	-35.52	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9770	-35.52	20221213	5600	12.50	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
108	20231211	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-120	5	-1.83	56250110	8729	96.26	6450	6550	6390	8510	4590	6550	6444.05	0.37	342	-165	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	572	200.94	0.70	12	0.10	32.00	9124.00	9770	20221213	-34.19	5600	20230727	14.82	8750	-26.51	20230112	5600	14.82	20230727	9770	-34.19	20221213	5600	14.82	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
109	20231211	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-110	5	-1.68	37727410	5841	64.41	6450	6550	6420	8510	4590	6550	6459.07	0.37	342	-161	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	573	201.25	0.71	12	0.07	32.00	9124.00	9770	20221213	-34.08	5600	20230727	15.00	8750	-26.40	20230112	5600	15.00	20230727	9770	-34.08	20221213	5600	15.00	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
110	20231211	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-50	5	-0.76	33496000	5186	57.19	6450	6550	6420	8510	4590	6550	6458.93	0.37	342	-156	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	578	203.12	0.71	12	0.06	32.00	9124.00	9770	20221213	-33.47	5600	20230727	16.07	8750	-25.71	20230112	5600	16.07	20230727	9770	-33.47	20221213	5600	16.07	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
111	20231211	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-50	5	-0.76	31397230	4863	53.63	6450	6550	6420	8510	4590	6550	6456.35	0.37	342	-125	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	578	203.12	0.71	12	0.05	32.00	9124.00	9770	20221213	-33.47	5600	20230727	16.07	8750	-25.71	20230112	5600	16.07	20230727	9770	-33.47	20221213	5600	16.07	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
112	20231211	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-60	5	-0.92	14226830	2205	24.32	6450	6550	6420	8510	4590	6550	6452.08	0.37	342	-3	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	577	202.81	0.71	12	0.02	32.00	9124.00	9770	20221213	-33.57	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	9770	-33.57	20221213	5600	15.89	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
113	20231211	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-100	5	-1.53	2680650	415	4.58	6450	6550	6430	8510	4590	6550	6459.40	0.37	342	-9	6650	6600	6510	6460	6370	6620	6480	18	1960	200	4320	10	1	8892384	574	201.56	0.71	12	0.00	32.00	9124.00	9770	20221213	-33.98	5600	20230727	15.18	8750	-26.29	20230112	5600	15.18	20230727	9770	-33.98	20221213	5600	15.18	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
114	20231208	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-20	5	-0.30	58913180	9068	30.51	6550	6560	6420	8540	4600	6570	6496.82	0.37	0	-410	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	582	204.69	0.72	12	0.10	32.00	9124.00	9770	20221213	-32.96	5600	20230727	16.96	8750	-25.14	20230112	5600	16.96	20230727	9770	-32.96	20221213	5600	16.96	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
115	20231208	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-60	5	-0.91	55742970	8581	28.87	6550	6560	6420	8540	4600	6570	6496.09	0.37	0	-358	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	579	203.44	0.71	12	0.10	32.00	9124.00	9770	20221213	-33.37	5600	20230727	16.25	8750	-25.60	20230112	5600	16.25	20230727	9770	-33.37	20221213	5600	16.25	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
116	20231208	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-20	5	-0.30	46593570	7166	24.11	6550	6560	6420	8540	4600	6570	6502.03	0.37	0	-255	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	582	204.69	0.72	12	0.08	32.00	9124.00	9770	20221213	-32.96	5600	20230727	16.96	8750	-25.14	20230112	5600	16.96	20230727	9770	-32.96	20221213	5600	16.96	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
117	20231208	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-80	5	-1.22	38720870	5952	20.03	6550	6560	6420	8540	4600	6570	6505.52	0.37	0	-536	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	577	202.81	0.71	12	0.07	32.00	9124.00	9770	20221213	-33.57	5600	20230727	15.89	8750	-25.83	20230112	5600	15.89	20230727	9770	-33.57	20221213	5600	15.89	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
118	20231208	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-20	5	-0.30	31189120	4791	16.12	6550	6560	6420	8540	4600	6570	6509.94	0.37	0	-532	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	582	204.69	0.72	12	0.05	32.00	9124.00	9770	20221213	-32.96	5600	20230727	16.96	8750	-25.14	20230112	5600	16.96	20230727	9770	-32.96	20221213	5600	16.96	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
119	20231208	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-10	5	-0.15	29802790	4579	15.41	6550	6560	6420	8540	4600	6570	6508.58	0.37	0	-509	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	583	205.00	0.72	12	0.05	32.00	9124.00	9770	20221213	-32.86	5600	20230727	17.14	8750	-25.03	20230112	5600	17.14	20230727	9770	-32.86	20221213	5600	17.14	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
120	20231208	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-20	5	-0.30	27196620	4181	14.07	6550	6560	6420	8540	4600	6570	6504.81	0.37	0	-454	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	582	204.69	0.72	12	0.05	32.00	9124.00	9770	20221213	-32.96	5600	20230727	16.96	8750	-25.14	20230112	5600	16.96	20230727	9770	-32.96	20221213	5600	16.96	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
121	20231208	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-50	5	-0.76	8906660	1360	4.58	6550	6560	6520	8540	4600	6570	6549.01	0.37	0	-235	6883	6726	6533	6376	6183	6805	6455	18	1970	200	4330	10	1	8892384	580	203.75	0.71	12	0.02	32.00	9124.00	9770	20221213	-33.27	5600	20230727	16.43	8750	-25.49	20230112	5600	16.43	20230727	9770	-33.27	20221213	5600	16.43	20230727	0.01	N	200780	200	17 억		32893	N	N	0	N	00	N
122	20231207	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	220	2	3.46	195837710	29716	179.29	6490	6690	6340	8250	4450	6350	6590.31	0.36	0	1009	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	584	205.31	0.72	12	0.33	32.00	9124.00	9770	20221213	-32.75	5600	20230727	17.32	8750	-24.91	20230112	5600	17.32	20230727	9770	-32.75	20221213	5600	17.32	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
123	20231207	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	190	2	2.99	188295820	28564	172.34	6490	6690	6340	8250	4450	6350	6592.07	0.36	0	1002	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	582	204.38	0.72	12	0.32	32.00	9124.00	9770	20221213	-33.06	5600	20230727	16.79	8750	-25.26	20230112	5600	16.79	20230727	9770	-33.06	20221213	5600	16.79	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
124	20231207	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	260	2	4.09	181304360	27499	165.92	6490	6690	6340	8250	4450	6350	6593.13	0.36	0	1053	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	588	206.56	0.72	12	0.31	32.00	9124.00	9770	20221213	-32.34	5600	20230727	18.04	8750	-24.46	20230112	5600	18.04	20230727	9770	-32.34	20221213	5600	18.04	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
125	20231207	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	290	2	4.57	175935400	26684	161.00	6490	6690	6340	8250	4450	6350	6593.29	0.36	0	995	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	590	207.50	0.73	12	0.30	32.00	9124.00	9770	20221213	-32.04	5600	20230727	18.57	8750	-24.11	20230112	5600	18.57	20230727	9770	-32.04	20221213	5600	18.57	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
126	20231207	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	260	2	4.09	165827500	25163	151.82	6490	6690	6340	8250	4450	6350	6590.13	0.36	0	1117	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	588	206.56	0.72	12	0.28	32.00	9124.00	9770	20221213	-32.34	5600	20230727	18.04	8750	-24.46	20230112	5600	18.04	20230727	9770	-32.34	20221213	5600	18.04	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
127	20231207	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	290	2	4.57	148141200	22484	135.66	6490	6690	6340	8250	4450	6350	6588.74	0.36	0	813	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	590	207.50	0.73	12	0.25	32.00	9124.00	9770	20221213	-32.04	5600	20230727	18.57	8750	-24.11	20230112	5600	18.57	20230727	9770	-32.04	20221213	5600	18.57	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
128	20231207	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	330	2	5.20	118675930	18020	108.72	6490	6690	6340	8250	4450	6350	6585.79	0.36	0	346	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	594	208.75	0.73	12	0.20	32.00	9124.00	9770	20221213	-31.63	5600	20230727	19.29	8750	-23.66	20230112	5600	19.29	20230727	9770	-31.63	20221213	5600	19.29	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
129	20231207	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	20	2	0.31	5534140	864	5.21	6490	6490	6350	8250	4450	6350	6405.25	0.36	0	-171	6610	6480	6380	6250	6150	6545	6315	18	1900	200	4190	10	1	8892384	566	199.06	0.70	12	0.01	32.00	9124.00	9770	20221213	-34.80	5600	20230727	13.75	8750	-27.20	20230112	5600	13.75	20230727	9770	-34.80	20221213	5600	13.75	20230727	0.01	N	200780	200	17 억		31952	N	N	0	N	00	N
130	20231206	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	105401580	16574	78.12	6310	6510	6280	8190	4410	6300	6359.45	0.36	0	128	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	565	198.44	0.70	12	0.19	32.00	9124.00	9770	20221213	-35.01	5600	20230727	13.39	8750	-27.43	20230112	5600	13.39	20230727	9770	-35.01	20221213	5600	13.39	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
131	20231206	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	100383540	15783	74.39	6310	6510	6280	8190	4410	6300	6360.23	0.36	0	176	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	562	197.50	0.69	12	0.18	32.00	9124.00	9770	20221213	-35.31	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9770	-35.31	20221213	5600	12.86	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
132	20231206	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	80	2	1.27	95766670	15052	70.95	6310	6510	6280	8190	4410	6300	6362.39	0.36	0	225	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	567	199.38	0.70	12	0.17	32.00	9124.00	9770	20221213	-34.70	5600	20230727	13.93	8750	-27.09	20230112	5600	13.93	20230727	9770	-34.70	20221213	5600	13.93	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
133	20231206	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	85987460	13508	63.67	6310	6510	6280	8190	4410	6300	6365.67	0.36	0	360	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	561	197.19	0.69	12	0.15	32.00	9124.00	9770	20221213	-35.41	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9770	-35.41	20221213	5600	12.68	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
134	20231206	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	77579090	12179	57.40	6310	6510	6280	8190	4410	6300	6369.91	0.36	0	392	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	565	198.44	0.70	12	0.14	32.00	9124.00	9770	20221213	-35.01	5600	20230727	13.39	8750	-27.43	20230112	5600	13.39	20230727	9770	-35.01	20221213	5600	13.39	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
135	20231206	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	71448320	11210	52.84	6310	6510	6280	8190	4410	6300	6373.62	0.36	0	264	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	561	197.19	0.69	12	0.13	32.00	9124.00	9770	20221213	-35.41	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9770	-35.41	20221213	5600	12.68	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
136	20231206	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-10	5	-0.16	55606200	8711	41.06	6310	6510	6280	8190	4410	6300	6383.45	0.36	0	8	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	559	196.56	0.69	12	0.10	32.00	9124.00	9770	20221213	-35.62	5600	20230727	12.32	8750	-28.11	20230112	5600	12.32	20230727	9770	-35.62	20221213	5600	12.32	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
137	20231206	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	1794250	284	1.34	6310	6370	6310	8190	4410	6300	6317.78	0.36	0	0	6560	6430	6290	6160	6020	6495	6225	18	1890	200	4150	10	1	8892384	565	198.44	0.70	12	0.00	32.00	9124.00	9770	20221213	-35.01	5600	20230727	13.39	8750	-27.43	20230112	5600	13.39	20230727	9770	-35.01	20221213	5600	13.39	20230727	0.01	N	200780	200	17 억		31824	N	N	0	N	00	N
138	20231205	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	120	2	1.94	130651140	20837	141.32	6180	6420	6150	8030	4330	6180	6270.01	0.36	0	-469	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	560	196.88	0.69	12	0.23	32.00	9124.00	9770	20221213	-35.52	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9770	-35.52	20221213	5600	12.50	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
139	20231205	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	150	2	2.43	125609770	20039	135.90	6180	6420	6150	8030	4330	6180	6268.27	0.36	0	-443	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	563	197.81	0.69	12	0.23	32.00	9124.00	9770	20221213	-35.21	5600	20230727	13.04	8750	-27.66	20230112	5600	13.04	20230727	9770	-35.21	20221213	5600	13.04	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
140	20231205	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	200	2	3.24	84967500	13613	92.32	6180	6390	6150	8030	4330	6180	6241.64	0.36	0	-484	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	567	199.38	0.70	12	0.15	32.00	9124.00	9770	20221213	-34.70	5600	20230727	13.93	8750	-27.09	20230112	5600	13.93	20230727	9770	-34.70	20221213	5600	13.93	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
141	20231205	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	140	2	2.27	72075980	11583	78.56	6180	6390	6150	8030	4330	6180	6222.57	0.36	0	-467	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	562	197.50	0.69	12	0.13	32.00	9124.00	9770	20221213	-35.31	5600	20230727	12.86	8750	-27.77	20230112	5600	12.86	20230727	9770	-35.31	20221213	5600	12.86	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
142	20231205	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	130	2	2.10	68732870	11051	74.95	6180	6390	6150	8030	4330	6180	6219.61	0.36	0	-491	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	561	197.19	0.69	12	0.12	32.00	9124.00	9770	20221213	-35.41	5600	20230727	12.68	8750	-27.89	20230112	5600	12.68	20230727	9770	-35.41	20221213	5600	12.68	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
143	20231205	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	180	2	2.91	58593700	9439	64.01	6180	6390	6150	8030	4330	6180	6207.62	0.36	0	-463	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	566	198.75	0.70	12	0.11	32.00	9124.00	9770	20221213	-34.90	5600	20230727	13.57	8750	-27.31	20230112	5600	13.57	20230727	9770	-34.90	20221213	5600	13.57	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
144	20231205	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	27858760	4511	30.59	6180	6210	6150	8030	4330	6180	6175.74	0.36	0	-626	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	550	193.12	0.68	12	0.05	32.00	9124.00	9770	20221213	-36.75	5600	20230727	10.36	8750	-29.37	20230112	5600	10.36	20230727	9770	-36.75	20221213	5600	10.36	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
145	20231205	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	10	2	0.16	5823140	942	6.39	6180	6210	6180	8030	4330	6180	6181.68	0.36	0	-80	6333	6256	6163	6086	5993	6210	6040	18	1850	200	4070	10	1	8892384	550	193.44	0.68	12	0.01	32.00	9124.00	9770	20221213	-36.64	5600	20230727	10.54	8750	-29.26	20230112	5600	10.54	20230727	9770	-36.64	20221213	5600	10.54	20230727	0.01	N	200780	200	17 억		32196	N	N	0	N	00	N
146	20231204	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-70	5	-1.12	89705010	14597	43.76	6220	6240	6070	8120	4380	6250	6145.44	0.37	0	-618	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	550	193.12	0.68	12	0.16	32.00	9124.00	9770	20221213	-36.75	5600	20230727	10.36	8750	-29.37	20230112	5600	10.36	20230727	9770	-36.75	20221213	5600	10.36	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
147	20231204	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-100	5	-1.60	86609530	14095	42.26	6220	6240	6070	8120	4380	6250	6144.70	0.37	0	-589	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	547	192.19	0.67	12	0.16	32.00	9124.00	9770	20221213	-37.05	5600	20230727	9.82	8750	-29.71	20230112	5600	9.82	20230727	9770	-37.05	20221213	5600	9.82	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
148	20231204	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-50	5	-0.80	78209130	12732	38.17	6220	6240	6070	8120	4380	6250	6142.72	0.37	0	-406	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	551	193.75	0.68	12	0.14	32.00	9124.00	9770	20221213	-36.54	5600	20230727	10.71	8750	-29.14	20230112	5600	10.71	20230727	9770	-36.54	20221213	5600	10.71	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
149	20231204	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-40	5	-0.64	69820220	11380	34.12	6220	6240	6070	8120	4380	6250	6135.34	0.37	0	-266	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	552	194.06	0.68	12	0.13	32.00	9124.00	9770	20221213	-36.44	5600	20230727	10.89	8750	-29.03	20230112	5600	10.89	20230727	9770	-36.44	20221213	5600	10.89	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
150	20231204	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-120	5	-1.92	51970390	8476	25.41	6220	6240	6070	8120	4380	6250	6131.48	0.37	0	-155	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	545	191.56	0.67	12	0.10	32.00	9124.00	9770	20221213	-37.26	5600	20230727	9.46	8750	-29.94	20230112	5600	9.46	20230727	9770	-37.26	20221213	5600	9.46	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
151	20231204	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-100	5	-1.60	49470810	8068	24.19	6220	6240	6070	8120	4380	6250	6131.73	0.37	0	-136	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	547	192.19	0.67	12	0.09	32.00	9124.00	9770	20221213	-37.05	5600	20230727	9.82	8750	-29.71	20230112	5600	9.82	20230727	9770	-37.05	20221213	5600	9.82	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
152	20231204	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-100	5	-1.60	27054100	4394	13.17	6220	6240	6120	8120	4380	6250	6157.06	0.37	0	-129	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	547	192.19	0.67	12	0.05	32.00	9124.00	9770	20221213	-37.05	5600	20230727	9.82	8750	-29.71	20230112	5600	9.82	20230727	9770	-37.05	20221213	5600	9.82	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
153	20231204	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-50	5	-0.80	4466110	720	2.16	6220	6240	6190	8120	4380	6250	6202.93	0.37	0	-212	6696	6472	6286	6062	5876	6380	5970	18	1870	200	4120	10	1	8892384	551	193.75	0.68	12	0.01	32.00	9124.00	9770	20221213	-36.54	5600	20230727	10.71	8750	-29.14	20230112	5600	10.71	20230727	9770	-36.54	20221213	5600	10.71	20230727	0.01	N	200780	200	17 억		32764	N	N	0	N	00	N
154	20231201	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-280	5	-4.29	208151070	33279	360.44	6510	6510	6100	8480	4580	6530	6254.73	0.37	0	-300	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	556	195.31	0.69	12	0.37	32.00	9124.00	9770	20221213	-36.03	5600	20230727	11.61	8750	-28.57	20230112	5600	11.61	20230727	9770	-36.03	20221213	5600	11.61	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
155	20231201	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-300	5	-4.59	192787630	30820	333.80	6510	6510	6100	8480	4580	6530	6255.28	0.37	0	433	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	554	194.69	0.68	12	0.35	32.00	9124.00	9770	20221213	-36.23	5600	20230727	11.25	8750	-28.80	20230112	5600	11.25	20230727	9770	-36.23	20221213	5600	11.25	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
156	20231201	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-260	5	-3.98	187043220	29900	323.84	6510	6510	6100	8480	4580	6530	6255.63	0.37	0	781	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	558	195.94	0.69	12	0.34	32.00	9124.00	9770	20221213	-35.82	5600	20230727	11.96	8750	-28.34	20230112	5600	11.96	20230727	9770	-35.82	20221213	5600	11.96	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
157	20231201	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-310	5	-4.75	178094920	28469	308.34	6510	6510	6100	8480	4580	6530	6255.75	0.37	0	1180	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	553	194.38	0.68	12	0.32	32.00	9124.00	9770	20221213	-36.34	5600	20230727	11.07	8750	-28.91	20230112	5600	11.07	20230727	9770	-36.34	20221213	5600	11.07	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
158	20231201	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-290	5	-4.44	153849760	24566	266.07	6510	6510	6100	8480	4580	6530	6262.71	0.37	0	1343	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	555	195.00	0.68	12	0.28	32.00	9124.00	9770	20221213	-36.13	5600	20230727	11.43	8750	-28.69	20230112	5600	11.43	20230727	9770	-36.13	20221213	5600	11.43	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
159	20231201	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-230	5	-3.52	142340160	22728	246.16	6510	6510	6100	8480	4580	6530	6262.77	0.37	0	1603	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	560	196.88	0.69	12	0.26	32.00	9124.00	9770	20221213	-35.52	5600	20230727	12.50	8750	-28.00	20230112	5600	12.50	20230727	9770	-35.52	20221213	5600	12.50	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
160	20231201	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	-190	5	-2.91	81652900	12944	140.19	6510	6510	6200	8480	4580	6530	6308.17	0.37	0	907	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	564	198.12	0.69	12	0.15	32.00	9124.00	9770	20221213	-35.11	5600	20230727	13.21	8750	-27.54	20230112	5600	13.21	20230727	9770	-35.11	20221213	5600	13.21	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N
161	20231201	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-30	5	-0.46	3254960	500	5.42	6510	6510	6500	8480	4580	6530	6509.92	0.37	0	0	6616	6572	6486	6442	6356	6595	6465	18	1950	200	4300	10	1	8892384	578	203.12	0.71	12	0.01	32.00	9124.00	9770	20221213	-33.47	5600	20230727	16.07	8750	-25.71	20230112	5600	16.07	20230727	9770	-33.47	20221213	5600	16.07	20230727	0.01	N	200780	200	17 억		32983	N	N	0	N	00	N