KissMeData/260660/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	161145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
3	20231229	151131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
4	20231229	141130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
5	20231229	131132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
6	20231229	121134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
7	20231229	111042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
8	20231229	101054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
9	20231229	091052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5700	-10	5	-0.18	84325390	14796	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.31	-3671	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		200802	N	N	0	N	00	N
10	20231228	161041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-10	5	-0.18	84319670	14795	40.66	5820	5820	5660	7420	4000	5710	5699.20	1.33	0	-3843	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.10	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
11	20231228	151050	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-10	5	-0.18	73333530	12868	35.36	5820	5820	5660	7420	4000	5710	5698.91	1.33	0	-3934	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.08	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
12	20231228	141040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-10	5	-0.18	65178930	11437	31.43	5820	5820	5660	7420	4000	5710	5698.95	1.33	0	-2878	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.07	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
13	20231228	131040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-10	5	-0.18	65173230	11436	31.43	5820	5820	5660	7420	4000	5710	5698.95	1.33	0	-2878	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.07	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
14	20231228	121044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	10	2	0.18	46795690	8206	22.55	5820	5820	5660	7420	4000	5710	5702.62	1.33	0	-996	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
15	20231228	111046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-20	5	-0.35	27125980	4758	13.08	5820	5820	5670	7420	4000	5710	5701.13	1.33	0	26	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	872	10.86	0.95	12	0.03	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
16	20231228	101042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-40	5	-0.70	16425840	2873	7.90	5820	5820	5670	7420	4000	5710	5717.31	1.33	0	-605	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	869	10.82	0.95	12	0.02	524.00	5978.00	7800	20230208	-27.31	5060	20230727	12.06	7800	-27.31	20230208	5060	12.06	20230727	7800	-27.31	20230208	5060	12.06	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
17	20231228	091047	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	40	2	0.70	3373250	581	1.60	5820	5820	5710	7420	4000	5710	5805.94	1.33	0	27	5883	5796	5693	5606	5503	5840	5650	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.34	N	260660	500	76 억		204473	N	N	0	N	00	N
18	20231227	161030	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-90	5	-1.55	205033290	36246	83.29	5620	5780	5590	7540	4060	5800	5656.71	1.28	0	8071	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	875	10.90	0.96	12	0.24	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
19	20231227	151046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-90	5	-1.55	203217720	35928	82.56	5620	5780	5590	7540	4060	5800	5656.25	1.28	0	8372	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	875	10.90	0.96	12	0.23	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
20	20231227	141041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-90	5	-1.55	197264700	34883	80.16	5620	5780	5590	7540	4060	5800	5655.04	1.28	0	8005	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	875	10.90	0.96	12	0.23	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
21	20231227	131033	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-90	5	-1.55	179822200	31822	73.13	5620	5780	5590	7540	4060	5800	5650.88	1.28	0	7256	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	875	10.90	0.96	12	0.21	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
22	20231227	121034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-80	5	-1.38	165849270	29379	67.51	5620	5780	5590	7540	4060	5800	5645.16	1.28	0	7346	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	877	10.92	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
23	20231227	111043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-80	5	-1.38	165643380	29343	67.43	5620	5780	5590	7540	4060	5800	5645.07	1.28	0	7344	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	877	10.92	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
24	20231227	101040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-100	5	-1.72	163134940	28905	66.42	5620	5780	5590	7540	4060	5800	5643.83	1.28	0	7426	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	874	10.88	0.95	12	0.19	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
25	20231227	091044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-110	5	-1.90	137308360	24375	56.01	5620	5780	5590	7540	4060	5800	5633.16	1.28	0	5204	5933	5866	5803	5736	5673	5835	5705	77	1740	500	4170	10	1	15327021	872	10.86	0.95	12	0.16	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.39	N	260660	500	76 억		196453	N	N	0	N	00	N
26	20231226	161042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-40	5	-0.68	248347610	42926	129.66	5840	5870	5740	7590	4090	5840	5785.47	1.23	0	7471	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.28	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
27	20231226	151041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	-100	5	-1.71	246125640	42541	128.50	5840	5870	5740	7590	4090	5840	5785.61	1.23	0	7504	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	880	10.95	0.96	12	0.28	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
28	20231226	141044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-80	5	-1.37	199533620	34444	104.04	5840	5870	5750	7590	4090	5840	5792.99	1.23	0	5442	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	883	10.99	0.96	12	0.22	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
29	20231226	131042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5790	-50	5	-0.86	145460760	25059	75.69	5840	5870	5760	7590	4090	5840	5804.73	1.23	0	3450	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	887	11.05	0.97	12	0.16	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	5060	14.43	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
30	20231226	121041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-40	5	-0.68	134685610	23200	70.08	5840	5870	5760	7590	4090	5840	5805.41	1.23	0	3314	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.15	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
31	20231226	111046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-40	5	-0.68	112406050	19352	58.45	5840	5870	5760	7590	4090	5840	5808.50	1.23	0	2583	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.13	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
32	20231226	101040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5820	-20	5	-0.34	74400800	12793	38.64	5840	5870	5790	7590	4090	5840	5815.74	1.23	0	2345	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	892	11.11	0.97	12	0.08	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
33	20231226	091043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5810	-30	5	-0.51	10719790	1847	5.58	5840	5840	5790	7590	4090	5840	5803.89	1.23	0	651	5946	5892	5786	5732	5626	5920	5760	77	1750	500	4200	10	1	15327021	890	11.09	0.97	12	0.01	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.40	N	260660	500	76 억		188975	N	N	0	N	00	N
34	20231222	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	120	2	2.10	190396750	33063	112.15	5730	5840	5680	7430	4010	5720	5758.10	1.21	0	3295	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	895	11.15	0.98	12	0.22	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
35	20231222	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	100	2	1.75	165900320	28830	97.80	5730	5830	5680	7430	4010	5720	5754.43	1.21	0	2054	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	892	11.11	0.97	12	0.19	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
36	20231222	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	119720700	20868	70.79	5730	5790	5680	7430	4010	5720	5737.05	1.21	0	618	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.14	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
37	20231222	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	113653040	19814	67.21	5730	5790	5680	7430	4010	5720	5736.00	1.21	0	192	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.13	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
38	20231222	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	86979960	15189	51.52	5730	5750	5680	7430	4010	5720	5726.51	1.21	0	-1839	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
39	20231222	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	55477460	9700	32.90	5730	5750	5680	7430	4010	5720	5719.33	1.21	0	-1964	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
40	20231222	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	41863440	7328	24.86	5730	5750	5680	7430	4010	5720	5712.81	1.21	0	-1953	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
41	20231222	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	4132530	723	2.45	5730	5730	5700	7430	4010	5720	5715.81	1.21	0	-721	5780	5750	5690	5660	5600	5765	5675	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.41	N	260660	500	76 억		185684	N	N	0	N	00	N
42	20231221	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	40	2	0.70	167210310	29480	155.86	5670	5720	5630	7380	3980	5680	5671.99	1.24	0	-3795	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	877	10.92	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
43	20231221	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	10	2	0.18	142904930	25197	133.21	5670	5710	5630	7380	3980	5680	5671.51	1.24	0	-4013	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	872	10.86	0.95	12	0.16	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
44	20231221	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	0	3	0.00	121465110	21419	113.24	5670	5710	5630	7380	3980	5680	5670.90	1.24	0	-3982	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	871	10.84	0.95	12	0.14	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
45	20231221	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	0	3	0.00	116563880	20558	108.69	5670	5700	5630	7380	3980	5680	5670.00	1.24	0	-3551	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	871	10.84	0.95	12	0.13	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
46	20231221	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	0	3	0.00	109159860	19258	101.81	5670	5700	5630	7380	3980	5680	5668.29	1.24	0	-3453	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	871	10.84	0.95	12	0.13	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
47	20231221	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-10	5	-0.18	102669820	18113	95.76	5670	5700	5630	7380	3980	5680	5668.29	1.24	0	-3446	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	869	10.82	0.95	12	0.12	524.00	5978.00	7800	20230208	-27.31	5060	20230727	12.06	7800	-27.31	20230208	5060	12.06	20230727	7800	-27.31	20230208	5060	12.06	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
48	20231221	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	0	3	0.00	69588090	12283	64.94	5670	5700	5630	7380	3980	5680	5665.40	1.24	0	-1855	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	871	10.84	0.95	12	0.08	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
49	20231221	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	0	3	0.00	6381750	1127	5.96	5670	5680	5660	7380	3980	5680	5662.60	1.24	0	-1037	5780	5730	5700	5650	5620	5720	5640	77	1700	500	4080	10	1	15327021	871	10.84	0.95	12	0.01	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.45	N	260660	500	76 억		189479	N	N	0	N	00	N
50	20231220	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	107907850	18915	105.59	5680	5750	5670	7410	3990	5700	5704.88	1.25	0	-2582	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	871	10.84	0.95	12	0.12	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
51	20231220	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-20	5	-0.35	95906520	16800	93.78	5680	5750	5670	7410	3990	5700	5708.72	1.25	0	-2551	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	871	10.84	0.95	12	0.11	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
52	20231220	141128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	80099110	14015	78.23	5680	5750	5680	7410	3990	5700	5715.24	1.25	0	-2531	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	874	10.88	0.95	12	0.09	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
53	20231220	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-10	5	-0.18	54632410	9537	53.24	5680	5750	5680	7410	3990	5700	5728.47	1.25	0	-2506	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	872	10.86	0.95	12	0.06	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
54	20231220	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	40	2	0.70	42822360	7468	41.69	5680	5750	5680	7410	3990	5700	5734.11	1.25	0	-1165	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	880	10.95	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
55	20231220	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	40	2	0.70	38035790	6631	37.02	5680	5750	5680	7410	3990	5700	5736.06	1.25	0	-974	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	880	10.95	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
56	20231220	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	50	2	0.88	29974660	5224	29.16	5680	5750	5680	7410	3990	5700	5737.88	1.25	0	-670	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	881	10.97	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
57	20231220	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	10	2	0.18	1962140	344	1.92	5680	5720	5680	7410	3990	5700	5703.90	1.25	0	82	5846	5772	5726	5652	5606	5750	5630	77	1710	500	4100	10	1	15327021	875	10.90	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.46	N	260660	500	76 억		192258	N	N	0	N	00	N
58	20231219	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	102154330	17914	118.51	5710	5800	5680	7440	4020	5730	5702.49	1.25	0	880	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	874	10.88	0.95	12	0.12	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
59	20231219	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	100831730	17682	116.98	5710	5800	5680	7440	4020	5730	5702.51	1.25	0	911	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	875	10.90	0.96	12	0.12	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
60	20231219	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	96340070	16894	111.76	5710	5800	5680	7440	4020	5730	5702.62	1.25	0	1193	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	874	10.88	0.95	12	0.11	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
61	20231219	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	92121670	16154	106.87	5710	5800	5680	7440	4020	5730	5702.72	1.25	0	1223	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	875	10.90	0.96	12	0.11	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
62	20231219	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	72806600	12760	84.41	5710	5800	5690	7440	4020	5730	5705.85	1.25	0	866	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	874	10.88	0.95	12	0.08	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
63	20231219	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	41032510	7191	47.57	5710	5800	5690	7440	4020	5730	5706.09	1.25	0	-82	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	875	10.90	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
64	20231219	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	10	2	0.17	34555480	6058	40.08	5710	5740	5690	7440	4020	5730	5704.11	1.25	0	-116	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	880	10.95	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
65	20231219	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-40	5	-0.70	2424820	425	2.81	5710	5710	5690	7440	4020	5730	5705.46	1.25	0	-34	5776	5752	5706	5682	5636	5765	5695	77	1710	500	4120	10	1	15327021	872	10.86	0.95	12	0.00	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.47	N	260660	500	76 억		191378	N	N	0	N	00	N
66	20231218	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	10	2	0.17	85295820	14999	85.45	5710	5730	5660	7430	4010	5720	5686.58	1.26	0	-1692	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	878	10.94	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	5060	13.24	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
67	20231218	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	83208040	14634	83.38	5710	5730	5660	7430	4010	5720	5685.94	1.26	0	-1590	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	872	10.86	0.95	12	0.10	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
68	20231218	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	56828420	10014	57.05	5710	5710	5660	7430	4010	5720	5674.90	1.26	0	-651	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.07	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
69	20231218	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-40	5	-0.70	54712700	9641	54.93	5710	5710	5660	7430	4010	5720	5675.00	1.26	0	-621	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	871	10.84	0.95	12	0.06	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
70	20231218	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-10	5	-0.17	29931830	5264	29.99	5710	5710	5660	7430	4010	5720	5686.14	1.26	0	-621	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	875	10.90	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
71	20231218	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-40	5	-0.70	14197760	2497	14.23	5710	5710	5660	7430	4010	5720	5685.93	1.26	0	-456	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	871	10.84	0.95	12	0.02	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
72	20231218	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	12851050	2260	12.88	5710	5710	5660	7430	4010	5720	5686.31	1.26	0	-455	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	872	10.86	0.95	12	0.01	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
73	20231218	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-60	5	-1.05	5833120	1027	5.85	5710	5710	5660	7430	4010	5720	5679.77	1.26	0	-133	5873	5796	5723	5646	5573	5760	5610	77	1710	500	4110	10	1	15327021	868	10.80	0.95	12	0.01	524.00	5978.00	7800	20230208	-27.44	5060	20230727	11.86	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5060	11.86	20230727	1.44	N	260660	500	76 억		193070	N	N	0	N	00	N
74	20231215	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	99911930	17552	60.55	5800	5800	5650	7430	4010	5720	5692.34	1.27	0	-1684	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.11	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
75	20231215	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-40	5	-0.70	93725000	16467	56.81	5800	5800	5650	7430	4010	5720	5691.69	1.27	0	-1454	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	871	10.84	0.95	12	0.11	524.00	5978.00	7800	20230208	-27.18	5060	20230727	12.25	7800	-27.18	20230208	5060	12.25	20230727	7800	-27.18	20230208	5060	12.25	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
76	20231215	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-60	5	-1.05	92230310	16204	55.90	5800	5800	5650	7430	4010	5720	5691.82	1.27	0	-1375	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	868	10.80	0.95	12	0.11	524.00	5978.00	7800	20230208	-27.44	5060	20230727	11.86	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5060	11.86	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
77	20231215	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	46242220	8088	27.90	5800	5800	5670	7430	4010	5720	5717.39	1.27	0	-1123	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.05	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
78	20231215	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	42479220	7427	25.62	5800	5800	5670	7430	4010	5720	5719.57	1.27	0	-627	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	872	10.86	0.95	12	0.05	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
79	20231215	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	33982070	5936	20.48	5800	5800	5670	7430	4010	5720	5724.74	1.27	0	-548	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.04	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
80	20231215	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	26782380	4675	16.13	5800	5800	5670	7430	4010	5720	5728.85	1.27	0	-508	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	877	10.92	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
81	20231215	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	7475110	1290	4.45	5800	5800	5750	7430	4010	5720	5794.66	1.27	0	-383	5813	5766	5723	5676	5633	5790	5700	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.01	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.44	N	260660	500	76 억		194754	N	N	0	N	00	N
82	20231214	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	165420890	28962	194.01	5710	5770	5680	7440	4020	5730	5711.65	1.28	0	-1520	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	877	10.92	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
83	20231214	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	162324930	28418	190.37	5710	5770	5680	7440	4020	5730	5712.05	1.28	0	-1518	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	877	10.92	0.96	12	0.19	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
84	20231214	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-40	5	-0.70	144802500	25338	169.73	5710	5770	5690	7440	4020	5730	5714.84	1.28	0	-1478	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	872	10.86	0.95	12	0.17	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
85	20231214	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	128735320	22521	150.86	5710	5770	5690	7440	4020	5730	5716.23	1.28	0	-1157	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	874	10.88	0.95	12	0.15	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
86	20231214	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	124510200	21780	145.90	5710	5770	5690	7440	4020	5730	5716.72	1.28	0	-1135	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	874	10.88	0.95	12	0.14	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
87	20231214	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	10	2	0.17	82411090	14410	96.53	5710	5770	5690	7440	4020	5730	5719.02	1.28	0	-90	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	880	10.95	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
88	20231214	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	0	3	0.00	45490590	7964	53.35	5710	5770	5690	7440	4020	5730	5712.03	1.28	0	-124	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	878	10.94	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	5060	13.24	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
89	20231214	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	10	2	0.17	2399570	420	2.81	5710	5770	5710	7440	4020	5730	5713.26	1.28	0	2	5843	5786	5743	5686	5643	5765	5665	77	1710	500	4120	10	1	15327021	880	10.95	0.96	12	0.00	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.44	N	260660	500	76 억		196275	N	N	0	N	00	N
90	20231213	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-70	5	-1.21	85514410	14928	57.72	5800	5800	5700	7540	4060	5800	5728.46	1.30	0	-3522	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	878	10.94	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	5060	13.24	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
91	20231213	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-70	5	-1.21	83941700	14653	56.66	5800	5800	5700	7540	4060	5800	5728.64	1.30	0	-3247	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	878	10.94	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	5060	13.24	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
92	20231213	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-50	5	-0.86	45291970	7889	30.51	5800	5800	5720	7540	4060	5800	5741.15	1.30	0	-2302	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	881	10.97	0.96	12	0.05	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
93	20231213	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-50	5	-0.86	30885150	5373	20.78	5800	5800	5720	7540	4060	5800	5748.21	1.30	0	-1565	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	881	10.97	0.96	12	0.04	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
94	20231213	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-60	5	-1.03	25341540	4408	17.04	5800	5800	5720	7540	4060	5800	5748.99	1.30	0	-1364	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	880	10.95	0.96	12	0.03	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
95	20231213	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	19755710	3434	13.28	5800	5800	5720	7540	4060	5800	5752.97	1.30	0	-1186	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	883	10.99	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
96	20231213	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	19231550	3343	12.93	5800	5800	5720	7540	4060	5800	5752.78	1.30	0	-1095	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	883	10.99	0.96	12	0.02	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
97	20231213	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-30	5	-0.52	3226330	560	2.17	5800	5800	5760	7540	4060	5800	5761.30	1.30	0	-56	5893	5846	5783	5736	5673	5815	5705	77	1740	500	4170	10	1	15327021	884	11.01	0.97	12	0.00	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.44	N	260660	500	76 억		199788	N	N	0	N	00	N
98	20231212	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	149002700	25842	114.71	5820	5830	5720	7590	4090	5840	5765.91	1.28	0	3918	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.17	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
99	20231212	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-60	5	-1.03	138863220	24093	106.95	5820	5830	5720	7590	4090	5840	5763.63	1.28	0	4050	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	886	11.03	0.97	12	0.16	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
100	20231212	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	132688630	23023	102.20	5820	5830	5720	7590	4090	5840	5763.31	1.28	0	4354	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.15	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
101	20231212	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-20	5	-0.34	128702580	22333	99.13	5820	5830	5720	7590	4090	5840	5762.89	1.28	0	3892	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	892	11.11	0.97	12	0.15	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
102	20231212	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-50	5	-0.86	98434500	17066	75.75	5820	5820	5720	7590	4090	5840	5767.87	1.28	0	2541	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	887	11.05	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.77	5060	20230727	14.43	7800	-25.77	20230208	5060	14.43	20230727	7800	-25.77	20230208	5060	14.43	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
103	20231212	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	76154570	13199	58.59	5820	5820	5720	7590	4090	5840	5769.72	1.28	0	2546	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	890	11.09	0.97	12	0.09	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
104	20231212	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	68925510	11951	53.05	5820	5820	5720	7590	4090	5840	5767.34	1.28	0	2697	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	890	11.09	0.97	12	0.08	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
105	20231212	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-40	5	-0.68	51879780	9009	39.99	5820	5820	5720	7590	4090	5840	5758.66	1.28	0	2839	5946	5892	5866	5812	5786	5880	5800	77	1750	500	4200	10	1	15327021	889	11.07	0.97	12	0.06	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.44	N	260660	500	76 억		195869	N	N	0	N	00	N
106	20231211	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-80	5	-1.35	129708990	22083	197.15	5920	5920	5840	7690	4150	5920	5873.70	1.32	1868	-4933	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	895	11.15	0.98	12	0.14	524.00	5978.00	7800	20230208	-25.13	5060	20230727	15.42	7800	-25.13	20230208	5060	15.42	20230727	7800	-25.13	20230208	5060	15.42	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
107	20231211	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-70	5	-1.18	119382390	20316	181.38	5920	5920	5840	7690	4150	5920	5876.27	1.32	1868	-4794	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	897	11.16	0.98	12	0.13	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
108	20231211	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-50	5	-0.84	112541650	19148	170.95	5920	5920	5840	7690	4150	5920	5877.46	1.32	1868	-4312	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	900	11.20	0.98	12	0.12	524.00	5978.00	7800	20230208	-24.74	5060	20230727	16.01	7800	-24.74	20230208	5060	16.01	20230727	7800	-24.74	20230208	5060	16.01	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
109	20231211	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-40	5	-0.68	45840830	7776	69.42	5920	5920	5870	7690	4150	5920	5895.17	1.32	1868	-3267	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	901	11.22	0.98	12	0.05	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
110	20231211	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-30	5	-0.51	36157210	6129	54.72	5920	5920	5880	7690	4150	5920	5899.37	1.32	1868	-2935	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	903	11.24	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
111	20231211	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-10	5	-0.17	26177820	4434	39.59	5920	5920	5890	7690	4150	5920	5903.88	1.32	1868	-2258	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	906	11.28	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
112	20231211	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-10	5	-0.17	25009370	4236	37.82	5920	5920	5890	7690	4150	5920	5904.01	1.32	1868	-2254	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	906	11.28	0.99	12	0.03	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
113	20231211	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	0	3	0.00	213120	36	0.32	5920	5920	5920	7690	4150	5920	5920.00	1.32	1868	0	6006	5962	5906	5862	5806	5985	5885	77	1770	500	4260	10	1	15327021	907	11.30	0.99	12	0.00	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.46	N	260660	500	76 억		202667	N	N	0	N	00	N
114	20231208	160919	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	60	2	1.02	65770620	11199	18.34	5860	5950	5850	7610	4110	5860	5872.90	1.32	0	-1901	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	907	11.30	0.99	12	0.07	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
115	20231208	150924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-10	5	-0.17	62552930	10652	17.44	5860	5950	5850	7610	4110	5860	5872.41	1.32	0	-1890	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	897	11.16	0.98	12	0.07	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
116	20231208	140921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	60	2	1.02	43131830	7339	12.02	5860	5950	5850	7610	4110	5860	5877.07	1.32	0	-1894	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	907	11.30	0.99	12	0.05	524.00	5978.00	7800	20230208	-24.10	5060	20230727	17.00	7800	-24.10	20230208	5060	17.00	20230727	7800	-24.10	20230208	5060	17.00	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
117	20231208	130920	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	0	3	0.00	30822310	5253	8.60	5860	5900	5850	7610	4110	5860	5867.56	1.32	0	-707	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	898	11.18	0.98	12	0.03	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	7800	-24.87	20230208	5060	15.81	20230727	7800	-24.87	20230208	5060	15.81	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
118	20231208	120918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	0	3	0.00	29386610	5008	8.20	5860	5900	5850	7610	4110	5860	5867.93	1.32	0	-707	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	898	11.18	0.98	12	0.03	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	7800	-24.87	20230208	5060	15.81	20230727	7800	-24.87	20230208	5060	15.81	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
119	20231208	110914	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	0	3	0.00	21098640	3592	5.88	5860	5900	5860	7610	4110	5860	5873.79	1.32	0	-707	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	898	11.18	0.98	12	0.02	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	7800	-24.87	20230208	5060	15.81	20230727	7800	-24.87	20230208	5060	15.81	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
120	20231208	100922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	40	2	0.68	7850240	1335	2.19	5860	5900	5860	7610	4110	5860	5880.33	1.32	0	-729	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	904	11.26	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
121	20231208	090912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	40	2	0.68	1345880	229	0.37	5860	5900	5860	7610	4110	5860	5877.21	1.32	0	-225	6060	5960	5880	5780	5700	6010	5830	77	1750	500	4210	10	1	15327021	904	11.26	0.99	12	0.00	524.00	5978.00	7800	20230208	-24.36	5060	20230727	16.60	7800	-24.36	20230208	5060	16.60	20230727	7800	-24.36	20230208	5060	16.60	20230727	1.44	N	260660	500	76 억		202667	N	N	0	N	00	N
122	20231207	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	50	2	0.86	358353810	60796	367.55	5830	5980	5800	7550	4070	5810	5894.36	1.30	0	3970	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	898	11.18	0.98	12	0.40	524.00	5978.00	7800	20230208	-24.87	5060	20230727	15.81	7800	-24.87	20230208	5060	15.81	20230727	7800	-24.87	20230208	5060	15.81	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
123	20231207	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	80	2	1.38	353506960	59970	362.55	5830	5980	5800	7550	4070	5810	5894.73	1.30	0	4093	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	903	11.24	0.99	12	0.39	524.00	5978.00	7800	20230208	-24.49	5060	20230727	16.40	7800	-24.49	20230208	5060	16.40	20230727	7800	-24.49	20230208	5060	16.40	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
124	20231207	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	100	2	1.72	323855080	54935	332.11	5830	5980	5800	7550	4070	5810	5895.24	1.30	0	3969	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	906	11.28	0.99	12	0.36	524.00	5978.00	7800	20230208	-24.23	5060	20230727	16.80	7800	-24.23	20230208	5060	16.80	20230727	7800	-24.23	20230208	5060	16.80	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
125	20231207	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	120	2	2.07	309394760	52499	317.39	5830	5980	5800	7550	4070	5810	5893.35	1.30	0	4374	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	909	11.32	0.99	12	0.34	524.00	5978.00	7800	20230208	-23.97	5060	20230727	17.19	7800	-23.97	20230208	5060	17.19	20230727	7800	-23.97	20230208	5060	17.19	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
126	20231207	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	140	2	2.41	253012590	43017	260.06	5830	5970	5800	7550	4070	5810	5881.69	1.30	0	4474	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	912	11.35	1.00	12	0.28	524.00	5978.00	7800	20230208	-23.72	5060	20230727	17.59	7800	-23.72	20230208	5060	17.59	20230727	7800	-23.72	20230208	5060	17.59	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
127	20231207	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	70	2	1.20	145850870	24945	150.81	5830	5880	5800	7550	4070	5810	5846.90	1.30	0	-932	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	901	11.22	0.98	12	0.16	524.00	5978.00	7800	20230208	-24.62	5060	20230727	16.21	7800	-24.62	20230208	5060	16.21	20230727	7800	-24.62	20230208	5060	16.21	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
128	20231207	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	40	2	0.69	36948710	6316	38.18	5830	5870	5810	7550	4070	5810	5850.02	1.30	0	-1924	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	897	11.16	0.98	12	0.04	524.00	5978.00	7800	20230208	-25.00	5060	20230727	15.61	7800	-25.00	20230208	5060	15.61	20230727	7800	-25.00	20230208	5060	15.61	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
129	20231207	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	20	2	0.34	511890	88	0.53	5830	5830	5810	7550	4070	5810	5816.93	1.30	0	-86	5896	5852	5796	5752	5696	5875	5775	77	1740	500	4180	10	1	15327021	894	11.13	0.98	12	0.00	524.00	5978.00	7800	20230208	-25.26	5060	20230727	15.22	7800	-25.26	20230208	5060	15.22	20230727	7800	-25.26	20230208	5060	15.22	20230727	1.48	N	260660	500	76 억		198944	N	N	0	N	00	N
130	20231206	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	95472650	16477	56.38	5800	5840	5740	7540	4060	5800	5794.14	1.32	0	-3206	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	890	11.09	0.97	12	0.11	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
131	20231206	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	10	2	0.17	91778130	15841	54.21	5800	5840	5740	7540	4060	5800	5793.71	1.32	0	-2965	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	890	11.09	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.51	5060	20230727	14.82	7800	-25.51	20230208	5060	14.82	20230727	7800	-25.51	20230208	5060	14.82	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
132	20231206	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	85381630	14739	50.44	5800	5840	5740	7540	4060	5800	5792.91	1.32	0	-2429	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	889	11.07	0.97	12	0.10	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
133	20231206	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-20	5	-0.34	58506910	10095	34.54	5800	5840	5740	7540	4060	5800	5795.63	1.32	0	-1567	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	886	11.03	0.97	12	0.07	524.00	5978.00	7800	20230208	-25.90	5060	20230727	14.23	7800	-25.90	20230208	5060	14.23	20230727	7800	-25.90	20230208	5060	14.23	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
134	20231206	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-40	5	-0.69	54170160	9344	31.97	5800	5840	5740	7540	4060	5800	5797.32	1.32	0	-1365	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	883	10.99	0.96	12	0.06	524.00	5978.00	7800	20230208	-26.15	5060	20230727	13.83	7800	-26.15	20230208	5060	13.83	20230727	7800	-26.15	20230208	5060	13.83	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
135	20231206	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	44502080	7667	26.24	5800	5840	5740	7540	4060	5800	5804.37	1.32	0	-947	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	889	11.07	0.97	12	0.05	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
136	20231206	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	0	3	0.00	25927390	4456	15.25	5800	5840	5780	7540	4060	5800	5818.53	1.32	0	-697	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	889	11.07	0.97	12	0.03	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
137	20231206	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	20	2	0.34	5752880	991	3.39	5800	5820	5800	7540	4060	5800	5805.13	1.32	0	-171	5973	5886	5743	5656	5513	5930	5700	77	1740	500	4170	10	1	15327021	892	11.11	0.97	12	0.01	524.00	5978.00	7800	20230208	-25.38	5060	20230727	15.02	7800	-25.38	20230208	5060	15.02	20230727	7800	-25.38	20230208	5060	15.02	20230727	1.43	N	260660	500	76 억		202150	N	N	0	N	00	N
138	20231205	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	140	2	2.47	164544320	28909	42.08	5660	5830	5600	7350	3970	5660	5691.77	1.29	0	5157	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	889	11.07	0.97	12	0.19	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
139	20231205	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	140	2	2.47	163177080	28673	41.74	5660	5830	5600	7350	3970	5660	5690.97	1.29	0	5267	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	889	11.07	0.97	12	0.19	524.00	5978.00	7800	20230208	-25.64	5060	20230727	14.62	7800	-25.64	20230208	5060	14.62	20230727	7800	-25.64	20230208	5060	14.62	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
140	20231205	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	90	2	1.59	131712640	23215	33.80	5660	5780	5600	7350	3970	5660	5673.60	1.29	0	5193	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	881	10.97	0.96	12	0.15	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
141	20231205	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	50	2	0.88	88890280	15729	22.90	5660	5740	5600	7350	3970	5660	5651.36	1.29	0	1972	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	875	10.90	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
142	20231205	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	50	2	0.88	83904740	14854	21.62	5660	5740	5600	7350	3970	5660	5648.63	1.29	0	1981	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	875	10.90	0.96	12	0.10	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
143	20231205	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-40	5	-0.71	76284950	13513	19.67	5660	5740	5600	7350	3970	5660	5645.30	1.29	0	1717	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	861	10.73	0.94	12	0.09	524.00	5978.00	7800	20230208	-27.95	5060	20230727	11.07	7800	-27.95	20230208	5060	11.07	20230727	7800	-27.95	20230208	5060	11.07	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
144	20231205	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	0	3	0.00	30693870	5406	7.87	5660	5740	5650	7350	3970	5660	5677.74	1.29	0	203	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	868	10.80	0.95	12	0.04	524.00	5978.00	7800	20230208	-27.44	5060	20230727	11.86	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5060	11.86	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
145	20231205	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	30	2	0.53	6165430	1080	1.57	5660	5740	5660	7350	3970	5660	5708.73	1.29	0	116	5833	5746	5683	5596	5533	5790	5640	77	1690	500	4070	10	1	15327021	872	10.86	0.95	12	0.01	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.45	N	260660	500	76 억		196993	N	N	0	N	00	N
146	20231204	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-50	5	-0.88	389558270	68666	412.93	5650	5770	5620	7420	4000	5710	5673.23	1.28	0	253	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	868	10.80	0.95	12	0.45	524.00	5978.00	7800	20230208	-27.44	5060	20230727	11.86	7800	-27.44	20230208	5060	11.86	20230727	7800	-27.44	20230208	5060	11.86	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
147	20231204	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-10	5	-0.18	370524300	65308	392.74	5650	5770	5620	7420	4000	5710	5673.49	1.28	0	181	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	874	10.88	0.95	12	0.43	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
148	20231204	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	0	3	0.00	357930250	63102	379.47	5650	5770	5620	7420	4000	5710	5672.25	1.28	0	-1	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	875	10.90	0.96	12	0.41	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
149	20231204	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	20	2	0.35	348366130	61428	369.40	5650	5770	5620	7420	4000	5710	5671.13	1.28	0	-42	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	878	10.94	0.96	12	0.40	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	5060	13.24	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
150	20231204	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	40	2	0.70	327867480	57845	347.86	5650	5770	5620	7420	4000	5710	5668.03	1.28	0	-631	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.38	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
151	20231204	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	40	2	0.70	271807410	48070	289.07	5650	5750	5620	7420	4000	5710	5654.41	1.28	0	2342	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	881	10.97	0.96	12	0.31	524.00	5978.00	7800	20230208	-26.28	5060	20230727	13.64	7800	-26.28	20230208	5060	13.64	20230727	7800	-26.28	20230208	5060	13.64	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
152	20231204	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-20	5	-0.35	243792210	43153	259.50	5650	5690	5620	7420	4000	5710	5649.48	1.28	0	2520	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	872	10.86	0.95	12	0.28	524.00	5978.00	7800	20230208	-27.05	5060	20230727	12.45	7800	-27.05	20230208	5060	12.45	20230727	7800	-27.05	20230208	5060	12.45	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
153	20231204	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-60	5	-1.05	169961920	30082	180.90	5650	5690	5620	7420	4000	5710	5649.95	1.28	0	211	5850	5780	5730	5660	5610	5755	5635	77	1710	500	4110	10	1	15327021	866	10.78	0.95	12	0.20	524.00	5978.00	7800	20230208	-27.56	5060	20230727	11.66	7800	-27.56	20230208	5060	11.66	20230727	7800	-27.56	20230208	5060	11.66	20230727	1.46	N	260660	500	76 억		196740	N	N	0	N	00	N
154	20231201	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-60	5	-1.04	94980490	16629	72.57	5800	5800	5680	7500	4040	5770	5711.74	1.31	0	-3430	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	875	10.90	0.96	12	0.11	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
155	20231201	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-50	5	-0.87	81658790	14295	62.39	5800	5800	5680	7500	4040	5770	5712.40	1.31	0	-2310	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	877	10.92	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
156	20231201	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-60	5	-1.04	76296030	13356	58.29	5800	5800	5680	7500	4040	5770	5712.49	1.31	0	-2138	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	875	10.90	0.96	12	0.09	524.00	5978.00	7800	20230208	-26.79	5060	20230727	12.85	7800	-26.79	20230208	5060	12.85	20230727	7800	-26.79	20230208	5060	12.85	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
157	20231201	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-50	5	-0.87	73517460	12869	56.16	5800	5800	5680	7500	4040	5770	5712.76	1.31	0	-2032	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	877	10.92	0.96	12	0.08	524.00	5978.00	7800	20230208	-26.67	5060	20230727	13.04	7800	-26.67	20230208	5060	13.04	20230727	7800	-26.67	20230208	5060	13.04	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
158	20231201	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-30	5	-0.52	61853520	10826	47.25	5800	5800	5680	7500	4040	5770	5713.42	1.31	0	-1469	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	880	10.95	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.41	5060	20230727	13.44	7800	-26.41	20230208	5060	13.44	20230727	7800	-26.41	20230208	5060	13.44	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
159	20231201	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-40	5	-0.69	57051810	9986	43.58	5800	5800	5680	7500	4040	5770	5713.18	1.31	0	-1466	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	878	10.94	0.96	12	0.07	524.00	5978.00	7800	20230208	-26.54	5060	20230727	13.24	7800	-26.54	20230208	5060	13.24	20230727	7800	-26.54	20230208	5060	13.24	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
160	20231201	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-70	5	-1.21	44911650	7864	34.32	5800	5800	5680	7500	4040	5770	5711.04	1.31	0	-1177	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	874	10.88	0.95	12	0.05	524.00	5978.00	7800	20230208	-26.92	5060	20230727	12.65	7800	-26.92	20230208	5060	12.65	20230727	7800	-26.92	20230208	5060	12.65	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N
161	20231201	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	0	3	0.00	1356840	234	1.02	5800	5800	5770	7500	4040	5770	5798.46	1.31	0	22	5830	5800	5770	5740	5710	5785	5725	77	1730	500	4150	10	1	15327021	884	11.01	0.97	12	0.00	524.00	5978.00	7800	20230208	-26.03	5060	20230727	14.03	7800	-26.03	20230208	5060	14.03	20230727	7800	-26.03	20230208	5060	14.03	20230727	1.44	N	260660	500	76 억		200270	N	N	0	N	00	N