KissMeData/014570/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	160326	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
3	20231229	150324	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
4	20231229	140323	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
5	20231229	130323	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
6	20231229	120323	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
7	20231229	110313	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
8	20231229	100315	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
9	20231229	090315	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	7180	50	2	0.70	213878630	30030	109.46	7170	7190	7020	9260	5000	7130	7121.55	1.76	51905	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		193228	N	N	0	N	00	N
10	20231228	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	50	2	0.70	213770930	30015	109.40	7170	7190	7020	9260	5000	7130	7121.55	1.28	0	7986	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	790	6.69	0.92	12	0.27	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	8610	-16.61	20230102	5870	22.32	20230727	8610	-16.61	20230102	5870	22.32	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
11	20231228	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	173436420	24395	88.92	7170	7180	7020	9260	5000	7130	7109.51	1.28	0	5110	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	787	6.66	0.91	12	0.22	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	8610	-16.96	20230102	5870	21.81	20230727	8610	-16.96	20230102	5870	21.81	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
12	20231228	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	165309390	23258	84.77	7170	7180	7020	9260	5000	7130	7107.63	1.28	0	4463	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	787	6.66	0.91	12	0.21	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	8610	-16.96	20230102	5870	21.81	20230727	8610	-16.96	20230102	5870	21.81	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
13	20231228	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	30	2	0.42	143312470	20173	73.53	7170	7180	7020	9260	5000	7130	7104.17	1.28	0	4341	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	788	6.67	0.91	12	0.18	1074.00	7845.00	8610	20230102	-16.84	5870	20230727	21.98	8610	-16.84	20230102	5870	21.98	20230727	8610	-16.84	20230102	5870	21.98	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
14	20231228	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	136788360	19262	70.21	7170	7180	7020	9260	5000	7130	7101.46	1.28	0	3512	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	787	6.66	0.91	12	0.18	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	8610	-16.96	20230102	5870	21.81	20230727	8610	-16.96	20230102	5870	21.81	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
15	20231228	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	0	3	0.00	78072530	11029	40.20	7170	7170	7020	9260	5000	7130	7078.84	1.28	0	1817	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	784	6.64	0.91	12	0.10	1074.00	7845.00	8610	20230102	-17.19	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8610	-17.19	20230102	5870	21.47	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
16	20231228	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-30	5	-0.42	27752660	3927	14.31	7170	7170	7020	9260	5000	7130	7067.12	1.28	0	-674	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	781	6.61	0.91	12	0.04	1074.00	7845.00	8610	20230102	-17.54	5870	20230727	20.95	8610	-17.54	20230102	5870	20.95	20230727	8610	-17.54	20230102	5870	20.95	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
17	20231228	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-10	5	-0.14	4886680	688	2.51	7170	7170	7060	9260	5000	7130	7102.69	1.28	0	-45	7296	7212	7126	7042	6956	7255	7085	55	2130	500	5270	10	1	11000000	783	6.63	0.91	12	0.01	1074.00	7845.00	8610	20230102	-17.31	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8610	-17.31	20230102	5870	21.29	20230727	1.55	N	014570	500	55 억		141323	N	N	0	N	00	N
18	20231227	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	20	2	0.28	195374870	27392	79.94	7100	7210	7040	9240	4980	7110	7132.55	1.34	0	-4153	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	784	6.64	0.91	12	0.25	1074.00	7845.00	8610	20230102	-17.19	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8610	-17.19	20230102	5870	21.47	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
19	20231227	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	20	2	0.28	189592460	26579	77.57	7100	7210	7040	9240	4980	7110	7133.17	1.34	0	-4091	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	784	6.64	0.91	12	0.24	1074.00	7845.00	8610	20230102	-17.19	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8610	-17.19	20230102	5870	21.47	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
20	20231227	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	30	2	0.42	179677870	25186	73.50	7100	7210	7040	9240	4980	7110	7134.04	1.34	0	-3974	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	785	6.65	0.91	12	0.23	1074.00	7845.00	8610	20230102	-17.07	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8610	-17.07	20230102	5870	21.64	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
21	20231227	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	0	3	0.00	138872270	19504	56.92	7100	7210	7040	9240	4980	7110	7120.19	1.34	0	-2931	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	782	6.62	0.91	12	0.18	1074.00	7845.00	8610	20230102	-17.42	5870	20230727	21.12	8610	-17.42	20230102	5870	21.12	20230727	8610	-17.42	20230102	5870	21.12	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
22	20231227	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	40	2	0.56	122691450	17238	50.31	7100	7210	7040	9240	4980	7110	7117.50	1.34	0	-2954	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	787	6.66	0.91	12	0.16	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	8610	-16.96	20230102	5870	21.81	20230727	8610	-16.96	20230102	5870	21.81	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
23	20231227	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	0	3	0.00	78399260	11056	32.27	7100	7130	7040	9240	4980	7110	7091.11	1.34	0	-1803	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	782	6.62	0.91	12	0.10	1074.00	7845.00	8610	20230102	-17.42	5870	20230727	21.12	8610	-17.42	20230102	5870	21.12	20230727	8610	-17.42	20230102	5870	21.12	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
24	20231227	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-40	5	-0.56	39929100	5634	16.44	7100	7130	7040	9240	4980	7110	7087.17	1.34	0	-1682	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	778	6.58	0.90	12	0.05	1074.00	7845.00	8610	20230102	-17.89	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8610	-17.89	20230102	5870	20.44	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
25	20231227	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-20	5	-0.28	2965780	418	1.22	7100	7100	7090	9240	4980	7110	7095.17	1.34	0	-7	7323	7216	7133	7026	6943	7175	6985	55	2130	500	5260	10	1	11000000	780	6.60	0.90	12	0.00	1074.00	7845.00	8610	20230102	-17.65	5870	20230727	20.78	8610	-17.65	20230102	5870	20.78	20230727	8610	-17.65	20230102	5870	20.78	20230727	1.65	N	014570	500	55 억		147464	N	N	0	N	00	N
26	20231226	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	20	2	0.28	243410560	34246	104.49	7230	7240	7050	9210	4970	7090	7107.71	1.32	0	2595	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	782	6.62	0.91	12	0.31	1074.00	7845.00	8610	20230102	-17.42	5870	20230727	21.12	8610	-17.42	20230102	5870	21.12	20230727	8610	-17.42	20230102	5870	21.12	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
27	20231226	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	10	2	0.14	180133030	25299	77.19	7230	7240	7060	9210	4970	7090	7120.16	1.32	0	2507	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	781	6.61	0.91	12	0.23	1074.00	7845.00	8610	20230102	-17.54	5870	20230727	20.95	8610	-17.54	20230102	5870	20.95	20230727	8610	-17.54	20230102	5870	20.95	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
28	20231226	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	30	2	0.42	162583230	22821	69.63	7230	7240	7060	9210	4970	7090	7124.28	1.32	0	1431	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	783	6.63	0.91	12	0.21	1074.00	7845.00	8610	20230102	-17.31	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8610	-17.31	20230102	5870	21.29	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
29	20231226	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	40	2	0.56	149719570	21006	64.09	7230	7240	7060	9210	4970	7090	7127.47	1.32	0	554	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	784	6.64	0.91	12	0.19	1074.00	7845.00	8610	20230102	-17.19	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8610	-17.19	20230102	5870	21.47	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
30	20231226	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	30	2	0.42	97618320	13652	41.65	7230	7240	7090	9210	4970	7090	7150.48	1.32	0	104	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	783	6.63	0.91	12	0.12	1074.00	7845.00	8610	20230102	-17.31	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8610	-17.31	20230102	5870	21.29	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
31	20231226	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	40	2	0.56	90421070	12641	38.57	7230	7240	7090	9210	4970	7090	7153.00	1.32	0	60	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	784	6.64	0.91	12	0.11	1074.00	7845.00	8610	20230102	-17.19	5870	20230727	21.47	8610	-17.19	20230102	5870	21.47	20230727	8610	-17.19	20230102	5870	21.47	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
32	20231226	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	20	2	0.28	57094560	7952	24.26	7230	7240	7110	9210	4970	7090	7179.90	1.32	0	-790	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	782	6.62	0.91	12	0.07	1074.00	7845.00	8610	20230102	-17.42	5870	20230727	21.12	8610	-17.42	20230102	5870	21.12	20230727	8610	-17.42	20230102	5870	21.12	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
33	20231226	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	70	2	0.99	14526010	2010	6.13	7230	7240	7160	9210	4970	7090	7226.87	1.32	0	-184	7283	7186	7103	7006	6923	7235	7055	55	2120	500	5240	10	1	11000000	788	6.67	0.91	12	0.02	1074.00	7845.00	8610	20230102	-16.84	5870	20230727	21.98	8610	-16.84	20230102	5870	21.98	20230727	8610	-16.84	20230102	5870	21.98	20230727	1.67	N	014570	500	55 억		144812	N	N	0	N	00	N
34	20231222	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	70	2	1.00	232133970	32656	152.47	7020	7200	7020	9120	4920	7020	7108.46	1.27	0	5143	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	780	6.60	0.90	12	0.30	1074.00	7845.00	8610	20230102	-17.65	5870	20230727	20.78	8610	-17.65	20230102	5870	20.78	20230727	8610	-17.65	20230102	5870	20.78	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
35	20231222	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	100	2	1.42	220146300	30968	144.59	7020	7200	7020	9120	4920	7020	7108.83	1.27	0	5177	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	783	6.63	0.91	12	0.28	1074.00	7845.00	8610	20230102	-17.31	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8610	-17.31	20230102	5870	21.29	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
36	20231222	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	120	2	1.71	203586200	28648	133.76	7020	7200	7020	9120	4920	7020	7106.47	1.27	0	5524	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	785	6.65	0.91	12	0.26	1074.00	7845.00	8610	20230102	-17.07	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8610	-17.07	20230102	5870	21.64	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
37	20231222	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	130	2	1.85	164223030	23104	107.87	7020	7200	7020	9120	4920	7020	7107.99	1.27	0	3070	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	787	6.66	0.91	12	0.21	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	8610	-16.96	20230102	5870	21.81	20230727	8610	-16.96	20230102	5870	21.81	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
38	20231222	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	120	2	1.71	125259580	17670	82.50	7020	7170	7020	9120	4920	7020	7088.83	1.27	0	3093	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	785	6.65	0.91	12	0.16	1074.00	7845.00	8610	20230102	-17.07	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8610	-17.07	20230102	5870	21.64	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
39	20231222	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	50	2	0.71	63844880	9046	42.24	7020	7090	7020	9120	4920	7020	7057.80	1.27	0	-668	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	778	6.58	0.90	12	0.08	1074.00	7845.00	8610	20230102	-17.89	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8610	-17.89	20230102	5870	20.44	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
40	20231222	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	60	2	0.85	37217560	5282	24.66	7020	7090	7020	9120	4920	7020	7046.11	1.27	0	-157	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	779	6.59	0.90	12	0.05	1074.00	7845.00	8610	20230102	-17.77	5870	20230727	20.61	8610	-17.77	20230102	5870	20.61	20230727	8610	-17.77	20230102	5870	20.61	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
41	20231222	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	30	2	0.43	8349280	1189	5.55	7020	7050	7020	9120	4920	7020	7022.10	1.27	0	188	7133	7076	7013	6956	6893	7080	6960	55	2100	500	5190	10	1	11000000	776	6.56	0.90	12	0.01	1074.00	7845.00	8610	20230102	-18.12	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8610	-18.12	20230102	5870	20.10	20230727	1.68	N	014570	500	55 억		139216	N	N	0	N	00	N
42	20231221	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	0	3	0.00	149457350	21403	145.05	7020	7070	6950	9120	4920	7020	6983.01	1.29	0	-2835	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	772	6.54	0.89	12	0.19	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
43	20231221	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	0	3	0.00	140046730	20061	135.95	7020	7070	6950	9120	4920	7020	6981.04	1.29	0	-2618	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	772	6.54	0.89	12	0.18	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
44	20231221	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-20	5	-0.28	130372380	18682	126.61	7020	7070	6950	9120	4920	7020	6978.50	1.29	0	-1976	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	770	6.52	0.89	12	0.17	1074.00	7845.00	8610	20230102	-18.70	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8610	-18.70	20230102	5870	19.25	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
45	20231221	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-60	5	-0.85	127825080	18318	124.14	7020	7070	6950	9120	4920	7020	6978.11	1.29	0	-1967	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	766	6.48	0.89	12	0.17	1074.00	7845.00	8610	20230102	-19.16	5870	20230727	18.57	8610	-19.16	20230102	5870	18.57	20230727	8610	-19.16	20230102	5870	18.57	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
46	20231221	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-30	5	-0.43	117077980	16779	113.71	7020	7070	6950	9120	4920	7020	6977.65	1.29	0	-1556	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	769	6.51	0.89	12	0.15	1074.00	7845.00	8610	20230102	-18.82	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8610	-18.82	20230102	5870	19.08	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
47	20231221	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-70	5	-1.00	93243460	13358	90.53	7020	7070	6950	9120	4920	7020	6980.35	1.29	0	-2367	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	765	6.47	0.89	12	0.12	1074.00	7845.00	8610	20230102	-19.28	5870	20230727	18.40	8610	-19.28	20230102	5870	18.40	20230727	8610	-19.28	20230102	5870	18.40	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
48	20231221	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	20	2	0.28	16343590	2326	15.76	7020	7070	7000	9120	4920	7020	7026.48	1.29	0	-1211	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	774	6.55	0.90	12	0.02	1074.00	7845.00	8610	20230102	-18.23	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8610	-18.23	20230102	5870	19.93	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
49	20231221	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	0	3	0.00	2907120	415	2.81	7020	7020	7000	9120	4920	7020	7005.11	1.29	0	-195	7120	7070	7030	6980	6940	7065	6975	55	2100	500	5190	10	1	11000000	772	6.54	0.89	12	0.00	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.67	N	014570	500	55 억		141956	N	N	0	N	00	N
50	20231220	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-10	5	-0.14	102940560	14676	152.89	7020	7080	6990	9130	4930	7030	7014.21	1.30	0	-541	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	772	6.54	0.89	12	0.13	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
51	20231220	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-20	5	-0.28	84508550	12045	125.48	7020	7080	7000	9130	4930	7030	7016.07	1.30	0	-184	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	771	6.53	0.89	12	0.11	1074.00	7845.00	8610	20230102	-18.58	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8610	-18.58	20230102	5870	19.42	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
52	20231220	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	66625670	9492	98.89	7020	7080	7000	9130	4930	7030	7019.14	1.30	0	-146	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	773	6.55	0.90	12	0.09	1074.00	7845.00	8610	20230102	-18.35	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
53	20231220	130326	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	20	2	0.28	28776040	4093	42.64	7020	7080	7020	9130	4930	7030	7030.55	1.30	0	-110	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	776	6.56	0.90	12	0.04	1074.00	7845.00	8610	20230102	-18.12	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8610	-18.12	20230102	5870	20.10	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
54	20231220	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	20	2	0.28	23750040	3379	35.20	7020	7080	7020	9130	4930	7030	7028.72	1.30	0	-80	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	776	6.56	0.90	12	0.03	1074.00	7845.00	8610	20230102	-18.12	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8610	-18.12	20230102	5870	20.10	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
55	20231220	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	10	2	0.14	20575590	2928	30.50	7020	7080	7020	9130	4930	7030	7027.18	1.30	0	-63	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	774	6.55	0.90	12	0.03	1074.00	7845.00	8610	20230102	-18.23	5870	20230727	19.93	8610	-18.23	20230102	5870	19.93	20230727	8610	-18.23	20230102	5870	19.93	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
56	20231220	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-10	5	-0.14	14295390	2035	21.20	7020	7080	7020	9130	4930	7030	7024.76	1.30	0	-73	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	772	6.54	0.89	12	0.02	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
57	20231220	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-10	5	-0.14	414190	59	0.61	7020	7030	7020	9130	4930	7030	7020.17	1.30	0	-58	7110	7070	7020	6980	6930	7075	6985	55	2100	500	5200	10	1	11000000	772	6.54	0.89	12	0.00	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.69	N	014570	500	55 억		142492	N	N	0	N	00	N
58	20231219	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	66898570	9563	74.51	7030	7060	6970	9130	4930	7030	6995.56	1.31	0	-1559	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	773	6.55	0.90	12	0.09	1074.00	7845.00	8610	20230102	-18.35	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
59	20231219	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-20	5	-0.28	62717610	8968	69.87	7030	7060	6970	9130	4930	7030	6993.49	1.31	0	-1318	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	771	6.53	0.89	12	0.08	1074.00	7845.00	8610	20230102	-18.58	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8610	-18.58	20230102	5870	19.42	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
60	20231219	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-20	5	-0.28	52633500	7533	58.69	7030	7050	6970	9130	4930	7030	6987.06	1.31	0	-950	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	771	6.53	0.89	12	0.07	1074.00	7845.00	8610	20230102	-18.58	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8610	-18.58	20230102	5870	19.42	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
61	20231219	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-10	5	-0.14	48142070	6892	53.70	7030	7050	6970	9130	4930	7030	6985.21	1.31	0	-946	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	772	6.54	0.89	12	0.06	1074.00	7845.00	8610	20230102	-18.47	5870	20230727	19.59	8610	-18.47	20230102	5870	19.59	20230727	8610	-18.47	20230102	5870	19.59	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
62	20231219	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-40	5	-0.57	40671980	5823	45.37	7030	7050	6970	9130	4930	7030	6984.71	1.31	0	-1174	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	769	6.51	0.89	12	0.05	1074.00	7845.00	8610	20230102	-18.82	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8610	-18.82	20230102	5870	19.08	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
63	20231219	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-30	5	-0.43	34051560	4876	37.99	7030	7050	6970	9130	4930	7030	6983.50	1.31	0	-918	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	770	6.52	0.89	12	0.04	1074.00	7845.00	8610	20230102	-18.70	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8610	-18.70	20230102	5870	19.25	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
64	20231219	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-30	5	-0.43	4706600	673	5.24	7030	7050	6970	9130	4930	7030	6993.46	1.31	0	-238	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	770	6.52	0.89	12	0.01	1074.00	7845.00	8610	20230102	-18.70	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8610	-18.70	20230102	5870	19.25	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
65	20231219	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	450130	64	0.50	7030	7050	7030	9130	4930	7030	7033.28	1.31	0	-7	7090	7060	7010	6980	6930	7070	6990	55	2100	500	5200	10	1	11000000	773	6.55	0.90	12	0.00	1074.00	7845.00	8610	20230102	-18.35	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.70	N	014570	500	55 억		144051	N	N	0	N	00	N
66	20231218	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	89096800	12745	58.43	7030	7040	6960	9130	4930	7030	6990.73	1.33	0	-2037	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	773	6.55	0.90	12	0.12	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
67	20231218	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-60	5	-0.85	85074620	12172	55.81	7030	7040	6960	9130	4930	7030	6989.37	1.33	0	-1877	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	767	6.49	0.89	12	0.11	1074.00	7845.00	8860	20221214	-21.33	5870	20230727	18.74	8610	-19.05	20230102	5870	18.74	20230727	8610	-19.05	20230102	5870	18.74	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
68	20231218	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-50	5	-0.71	68360160	9776	44.82	7030	7040	6960	9130	4930	7030	6992.65	1.33	0	-1528	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	768	6.50	0.89	12	0.09	1074.00	7845.00	8860	20221214	-21.22	5870	20230727	18.91	8610	-18.93	20230102	5870	18.91	20230727	8610	-18.93	20230102	5870	18.91	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
69	20231218	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	0	3	0.00	63088970	9021	41.36	7030	7040	6960	9130	4930	7030	6993.57	1.33	0	-1527	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	773	6.55	0.90	12	0.08	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
70	20231218	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-30	5	-0.43	58525950	8369	38.37	7030	7040	6960	9130	4930	7030	6993.18	1.33	0	-1771	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	770	6.52	0.89	12	0.08	1074.00	7845.00	8860	20221214	-20.99	5870	20230727	19.25	8610	-18.70	20230102	5870	19.25	20230727	8610	-18.70	20230102	5870	19.25	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
71	20231218	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-20	5	-0.28	40944270	5852	26.83	7030	7040	6970	9130	4930	7030	6996.63	1.33	0	-1617	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	771	6.53	0.89	12	0.05	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8610	-18.58	20230102	5870	19.42	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
72	20231218	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-40	5	-0.57	32626020	4661	21.37	7030	7040	6970	9130	4930	7030	6999.79	1.33	0	-1608	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	769	6.51	0.89	12	0.04	1074.00	7845.00	8860	20221214	-21.11	5870	20230727	19.08	8610	-18.82	20230102	5870	19.08	20230727	8610	-18.82	20230102	5870	19.08	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
73	20231218	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-20	5	-0.28	8993240	1281	5.87	7030	7030	7010	9130	4930	7030	7020.48	1.33	0	-1265	7170	7100	7060	6990	6950	7080	6970	55	2100	500	5200	10	1	11000000	771	6.53	0.89	12	0.01	1074.00	7845.00	8860	20221214	-20.88	5870	20230727	19.42	8610	-18.58	20230102	5870	19.42	20230727	8610	-18.58	20230102	5870	19.42	20230727	1.73	N	014570	500	55 억		146083	N	N	0	N	00	N
74	20231215	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-30	5	-0.42	153269350	21755	119.85	7130	7130	7020	9170	4950	7060	7045.25	1.33	0	-548	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	773	6.55	0.90	12	0.20	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
75	20231215	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-30	5	-0.42	120402750	17077	94.08	7130	7130	7030	9170	4950	7060	7050.58	1.33	0	-698	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	773	6.55	0.90	12	0.16	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
76	20231215	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-30	5	-0.42	98822490	14010	77.18	7130	7130	7030	9170	4950	7060	7053.71	1.33	0	-238	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	773	6.55	0.90	12	0.13	1074.00	7845.00	8860	20221214	-20.65	5870	20230727	19.76	8610	-18.35	20230102	5870	19.76	20230727	8610	-18.35	20230102	5870	19.76	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
77	20231215	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	30	2	0.42	68648040	9720	53.55	7130	7130	7040	9170	4950	7060	7062.56	1.33	0	-178	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	780	6.60	0.90	12	0.09	1074.00	7845.00	8860	20221214	-19.98	5870	20230727	20.78	8610	-17.65	20230102	5870	20.78	20230727	8610	-17.65	20230102	5870	20.78	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
78	20231215	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	40948230	5790	31.90	7130	7130	7050	9170	4950	7060	7072.23	1.33	0	-1216	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	777	6.57	0.90	12	0.05	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8610	-18.00	20230102	5870	20.27	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
79	20231215	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	21826190	3086	17.00	7130	7130	7050	9170	4950	7060	7072.65	1.33	0	-726	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	779	6.59	0.90	12	0.03	1074.00	7845.00	8860	20221214	-20.09	5870	20230727	20.61	8610	-17.77	20230102	5870	20.61	20230727	8610	-17.77	20230102	5870	20.61	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
80	20231215	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	17406690	2460	13.55	7130	7130	7060	9170	4950	7060	7075.89	1.33	0	-612	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	777	6.57	0.90	12	0.02	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8610	-18.00	20230102	5870	20.27	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
81	20231215	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	127930	18	0.10	7130	7130	7070	9170	4950	7060	7107.22	1.33	0	-8	7266	7162	7096	6992	6926	7145	6975	55	2110	500	5220	10	1	11000000	778	6.58	0.90	12	0.00	1074.00	7845.00	8860	20221214	-20.20	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8610	-17.89	20230102	5870	20.44	20230727	1.74	N	014570	500	55 억		146631	N	N	0	N	00	N
82	20231214	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	128412260	18152	52.17	7060	7200	7030	9170	4950	7060	7074.28	1.34	0	-818	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	777	6.57	0.90	12	0.17	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
83	20231214	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	121556030	17180	49.38	7060	7200	7030	9170	4950	7060	7075.44	1.34	0	-794	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	777	6.57	0.90	12	0.16	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
84	20231214	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	0	3	0.00	113068520	15978	45.92	7060	7200	7030	9170	4950	7060	7076.51	1.34	0	-796	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	777	6.57	0.90	12	0.15	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
85	20231214	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	109326960	15448	44.40	7060	7200	7030	9170	4950	7060	7077.09	1.34	0	-788	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	778	6.58	0.90	12	0.14	1074.00	7845.00	8860	20221214	-20.20	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8860	-20.20	20221214	5870	20.44	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
86	20231214	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	30	2	0.42	64150250	9041	25.98	7060	7200	7050	9170	4950	7060	7095.48	1.34	0	24	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	780	6.60	0.90	12	0.08	1074.00	7845.00	8860	20221214	-19.98	5870	20230727	20.78	8610	-17.65	20230102	5870	20.78	20230727	8860	-19.98	20221214	5870	20.78	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
87	20231214	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	40	2	0.57	45796160	6444	18.52	7060	7200	7060	9170	4950	7060	7106.79	1.34	0	718	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	781	6.61	0.91	12	0.06	1074.00	7845.00	8860	20221214	-19.86	5870	20230727	20.95	8610	-17.54	20230102	5870	20.95	20230727	8860	-19.86	20221214	5870	20.95	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
88	20231214	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	50	2	0.71	32251460	4536	13.04	7060	7200	7060	9170	4950	7060	7110.11	1.34	0	2303	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	782	6.62	0.91	12	0.04	1074.00	7845.00	8860	20221214	-19.75	5870	20230727	21.12	8610	-17.42	20230102	5870	21.12	20230727	8860	-19.75	20221214	5870	21.12	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
89	20231214	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	451860	64	0.18	7060	7070	7060	9170	4950	7060	7060.31	1.34	0	-1	7280	7170	7100	6990	6920	7135	6955	55	2110	500	5220	10	1	11000000	778	6.58	0.90	12	0.00	1074.00	7845.00	8860	20221214	-20.20	5870	20230727	20.44	8610	-17.89	20230102	5870	20.44	20230727	8860	-20.20	20221214	5870	20.44	20230727	1.76	N	014570	500	55 억		147449	N	N	0	N	00	N
90	20231213	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-140	5	-1.94	246281010	34794	137.79	7170	7210	7030	9360	5040	7200	7078.26	1.34	0	289	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	777	6.57	0.90	12	0.32	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
91	20231213	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-140	5	-1.94	233088360	32923	130.38	7170	7210	7030	9360	5040	7200	7079.80	1.34	0	470	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	777	6.57	0.90	12	0.30	1074.00	7845.00	8860	20221214	-20.32	5870	20230727	20.27	8610	-18.00	20230102	5870	20.27	20230727	8860	-20.32	20221214	5870	20.27	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
92	20231213	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-150	5	-2.08	186941210	26372	104.44	7170	7210	7040	9360	5040	7200	7088.62	1.34	0	1792	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	776	6.56	0.90	12	0.24	1074.00	7845.00	8860	20221214	-20.43	5870	20230727	20.10	8610	-18.12	20230102	5870	20.10	20230727	8860	-20.43	20221214	5870	20.10	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
93	20231213	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-110	5	-1.53	172992230	24395	96.61	7170	7210	7040	9360	5040	7200	7091.30	1.34	0	1686	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	780	6.60	0.90	12	0.22	1074.00	7845.00	8860	20221214	-19.98	5870	20230727	20.78	8610	-17.65	20230102	5870	20.78	20230727	8860	-19.98	20221214	5870	20.78	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
94	20231213	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-80	5	-1.11	82985400	11648	46.13	7170	7210	7090	9360	5040	7200	7124.43	1.34	0	-265	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	783	6.63	0.91	12	0.11	1074.00	7845.00	8860	20221214	-19.64	5870	20230727	21.29	8610	-17.31	20230102	5870	21.29	20230727	8860	-19.64	20221214	5870	21.29	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
95	20231213	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-60	5	-0.83	79895190	11214	44.41	7170	7210	7090	9360	5040	7200	7124.59	1.34	0	-186	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	785	6.65	0.91	12	0.10	1074.00	7845.00	8860	20221214	-19.41	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8860	-19.41	20221214	5870	21.64	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
96	20231213	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-60	5	-0.83	58181110	8161	32.32	7170	7210	7100	9360	5040	7200	7129.16	1.34	0	-322	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	785	6.65	0.91	12	0.07	1074.00	7845.00	8860	20221214	-19.41	5870	20230727	21.64	8610	-17.07	20230102	5870	21.64	20230727	8860	-19.41	20221214	5870	21.64	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
97	20231213	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	2822410	394	1.56	7170	7200	7150	9360	5040	7200	7163.48	1.34	0	-15	7366	7282	7226	7142	7086	7255	7115	55	2160	500	5320	10	1	11000000	792	6.70	0.92	12	0.00	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.69	N	014570	500	55 억		147145	N	N	0	N	00	N
98	20231212	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-100	5	-1.37	181831020	25251	73.05	7270	7310	7170	9490	5110	7300	7200.94	1.33	0	652	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	792	6.70	0.92	12	0.23	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
99	20231212	150300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-100	5	-1.37	159986920	22217	64.27	7270	7310	7170	9490	5110	7300	7201.10	1.33	0	674	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	792	6.70	0.92	12	0.20	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
100	20231212	140249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-80	5	-1.10	135462670	18805	54.40	7270	7310	7170	9490	5110	7300	7203.55	1.33	0	1126	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	794	6.72	0.92	12	0.17	1074.00	7845.00	8860	20221214	-18.51	5870	20230727	23.00	8610	-16.14	20230102	5870	23.00	20230727	8860	-18.51	20221214	5870	23.00	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
101	20231212	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-80	5	-1.10	124997230	17349	50.19	7270	7310	7170	9490	5110	7300	7204.87	1.33	0	1624	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	794	6.72	0.92	12	0.16	1074.00	7845.00	8860	20221214	-18.51	5870	20230727	23.00	8610	-16.14	20230102	5870	23.00	20230727	8860	-18.51	20221214	5870	23.00	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
102	20231212	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	76027660	10531	30.47	7270	7310	7180	9490	5110	7300	7219.42	1.33	0	509	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	798	6.75	0.92	12	0.10	1074.00	7845.00	8860	20221214	-18.17	5870	20230727	23.51	8610	-15.80	20230102	5870	23.51	20230727	8860	-18.17	20221214	5870	23.51	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
103	20231212	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-40	5	-0.55	70260860	9730	28.15	7270	7310	7180	9490	5110	7300	7221.05	1.33	0	725	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	799	6.76	0.93	12	0.09	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
104	20231212	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-40	5	-0.55	20300760	2801	8.10	7270	7310	7230	9490	5110	7300	7247.68	1.33	0	-545	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	799	6.76	0.93	12	0.03	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
105	20231212	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-40	5	-0.55	5425680	747	2.16	7270	7310	7260	9490	5110	7300	7263.29	1.33	0	-560	7546	7422	7276	7152	7006	7350	7080	55	2190	500	5400	10	1	11000000	799	6.76	0.93	12	0.01	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.65	N	014570	500	55 억		146478	N	N	0	N	00	N
106	20231211	160258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-10	5	-0.14	249332330	34364	85.96	7400	7400	7130	9500	5120	7310	7255.46	1.41	7519	-1169	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	803	6.80	0.93	12	0.31	1074.00	7845.00	8860	20221214	-17.61	5870	20230727	24.36	8610	-15.21	20230102	5870	24.36	20230727	8860	-17.61	20221214	5870	24.36	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
107	20231211	150256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-70	5	-0.96	233243480	32139	80.39	7400	7400	7130	9500	5120	7310	7257.17	1.41	7519	-1509	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	796	6.74	0.92	12	0.29	1074.00	7845.00	8860	20221214	-18.28	5870	20230727	23.34	8610	-15.91	20230102	5870	23.34	20230727	8860	-18.28	20221214	5870	23.34	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
108	20231211	140256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-10	5	-0.14	220562410	30395	76.03	7400	7400	7130	9500	5120	7310	7256.36	1.41	7519	-907	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	803	6.80	0.93	12	0.28	1074.00	7845.00	8860	20221214	-17.61	5870	20230727	24.36	8610	-15.21	20230102	5870	24.36	20230727	8860	-17.61	20221214	5870	24.36	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
109	20231211	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-10	5	-0.14	194520310	26824	67.10	7400	7400	7130	9500	5120	7310	7251.51	1.41	7519	1012	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	803	6.80	0.93	12	0.24	1074.00	7845.00	8860	20221214	-17.61	5870	20230727	24.36	8610	-15.21	20230102	5870	24.36	20230727	8860	-17.61	20221214	5870	24.36	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
110	20231211	120258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-40	5	-0.55	181927440	25095	62.77	7400	7400	7130	9500	5120	7310	7249.31	1.41	7519	1544	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	800	6.77	0.93	12	0.23	1074.00	7845.00	8860	20221214	-17.95	5870	20230727	23.85	8610	-15.56	20230102	5870	23.85	20230727	8860	-17.95	20221214	5870	23.85	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
111	20231211	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-50	5	-0.68	158523330	21865	54.69	7400	7400	7130	9500	5120	7310	7249.82	1.41	7519	2143	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	799	6.76	0.93	12	0.20	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
112	20231211	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-40	5	-0.55	142683910	19683	49.23	7400	7400	7130	9500	5120	7310	7248.78	1.41	7519	2011	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	800	6.77	0.93	12	0.18	1074.00	7845.00	8860	20221214	-17.95	5870	20230727	23.85	8610	-15.56	20230102	5870	23.85	20230727	8860	-17.95	20221214	5870	23.85	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
113	20231211	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-50	5	-0.68	30590190	4175	10.44	7400	7400	7260	9500	5120	7310	7327.41	1.41	7519	-853	7703	7506	7373	7176	7043	7440	7110	55	2190	500	5400	10	1	11000000	799	6.76	0.93	12	0.04	1074.00	7845.00	8860	20221214	-18.06	5870	20230727	23.68	8610	-15.68	20230102	5870	23.68	20230727	8860	-18.06	20221214	5870	23.68	20230727	1.58	N	014570	500	55 억		155005	N	N	0	N	00	N
114	20231208	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-170	5	-2.27	287488960	39155	55.70	7570	7570	7240	9720	5240	7480	7342.33	1.41	0	-7518	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	804	6.81	0.93	12	0.36	1074.00	7845.00	8860	20221214	-17.49	5870	20230727	24.53	8610	-15.10	20230102	5870	24.53	20230727	8860	-17.49	20221214	5870	24.53	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
115	20231208	150256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-170	5	-2.27	255571290	34796	49.50	7570	7570	7240	9720	5240	7480	7344.85	1.41	0	-6206	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	804	6.81	0.93	12	0.32	1074.00	7845.00	8860	20221214	-17.49	5870	20230727	24.53	8610	-15.10	20230102	5870	24.53	20230727	8860	-17.49	20221214	5870	24.53	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
116	20231208	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-110	5	-1.47	230151420	31329	44.56	7570	7570	7240	9720	5240	7480	7346.27	1.41	0	-6089	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	811	6.86	0.94	12	0.28	1074.00	7845.00	8860	20221214	-16.82	5870	20230727	25.55	8610	-14.40	20230102	5870	25.55	20230727	8860	-16.82	20221214	5870	25.55	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
117	20231208	130253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-110	5	-1.47	216853880	29517	41.99	7570	7570	7240	9720	5240	7480	7346.75	1.41	0	-4624	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	811	6.86	0.94	12	0.27	1074.00	7845.00	8860	20221214	-16.82	5870	20230727	25.55	8610	-14.40	20230102	5870	25.55	20230727	8860	-16.82	20221214	5870	25.55	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
118	20231208	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-130	5	-1.74	205923420	28029	39.87	7570	7570	7240	9720	5240	7480	7346.80	1.41	0	-4403	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	809	6.84	0.94	12	0.25	1074.00	7845.00	8860	20221214	-17.04	5870	20230727	25.21	8610	-14.63	20230102	5870	25.21	20230727	8860	-17.04	20221214	5870	25.21	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
119	20231208	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-140	5	-1.87	197709380	26909	38.28	7570	7570	7240	9720	5240	7480	7347.33	1.41	0	-3637	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	807	6.83	0.94	12	0.24	1074.00	7845.00	8860	20221214	-17.16	5870	20230727	25.04	8610	-14.75	20230102	5870	25.04	20230727	8860	-17.16	20221214	5870	25.04	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
120	20231208	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-130	5	-1.74	117305390	15883	22.59	7570	7570	7310	9720	5240	7480	7385.59	1.41	0	-3015	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	809	6.84	0.94	12	0.14	1074.00	7845.00	8860	20221214	-17.04	5870	20230727	25.21	8610	-14.63	20230102	5870	25.21	20230727	8860	-17.04	20221214	5870	25.21	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
121	20231208	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	0	3	0.00	10830490	1442	2.05	7570	7570	7480	9720	5240	7480	7510.74	1.41	0	-907	7666	7572	7466	7372	7266	7620	7420	55	2240	500	5530	10	1	11000000	823	6.96	0.95	12	0.01	1074.00	7845.00	8860	20221214	-15.58	5870	20230727	27.43	8610	-13.12	20230102	5870	27.43	20230727	8860	-15.58	20221214	5870	27.43	20230727	1.60	N	014570	500	55 억		155005	N	N	0	N	00	N
122	20231207	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	90	2	1.22	524327840	70042	84.04	7390	7560	7360	9600	5180	7390	7485.93	1.41	0	-584	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	823	6.96	0.95	12	0.64	1074.00	7845.00	8860	20221214	-15.58	5870	20230727	27.43	8610	-13.12	20230102	5870	27.43	20230727	8860	-15.58	20221214	5870	27.43	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
123	20231207	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	10	2	0.14	490896340	65548	78.65	7390	7560	7360	9600	5180	7390	7489.11	1.41	0	508	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	814	6.89	0.94	12	0.60	1074.00	7845.00	8860	20221214	-16.48	5870	20230727	26.06	8610	-14.05	20230102	5870	26.06	20230727	8860	-16.48	20221214	5870	26.06	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
124	20231207	140253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	90	2	1.22	469734360	62698	75.23	7390	7560	7360	9600	5180	7390	7492.02	1.41	0	1015	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	823	6.96	0.95	12	0.57	1074.00	7845.00	8860	20221214	-15.58	5870	20230727	27.43	8610	-13.12	20230102	5870	27.43	20230727	8860	-15.58	20221214	5870	27.43	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
125	20231207	130252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	130	2	1.76	430372100	57428	68.91	7390	7560	7360	9600	5180	7390	7494.12	1.41	0	1572	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	827	7.00	0.96	12	0.52	1074.00	7845.00	8860	20221214	-15.12	5870	20230727	28.11	8610	-12.66	20230102	5870	28.11	20230727	8860	-15.12	20221214	5870	28.11	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
126	20231207	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	150	2	2.03	374703640	50009	60.00	7390	7560	7360	9600	5180	7390	7492.72	1.41	0	2819	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	829	7.02	0.96	12	0.45	1074.00	7845.00	8860	20221214	-14.90	5870	20230727	28.45	8610	-12.43	20230102	5870	28.45	20230727	8860	-14.90	20221214	5870	28.45	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
127	20231207	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	130	2	1.76	317149530	42349	50.81	7390	7560	7360	9600	5180	7390	7488.95	1.41	0	3424	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	827	7.00	0.96	12	0.38	1074.00	7845.00	8860	20221214	-15.12	5870	20230727	28.11	8610	-12.66	20230102	5870	28.11	20230727	8860	-15.12	20221214	5870	28.11	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
128	20231207	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	170	2	2.30	202724450	27085	32.50	7390	7560	7360	9600	5180	7390	7484.75	1.41	0	6542	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	832	7.04	0.96	12	0.25	1074.00	7845.00	8860	20221214	-14.67	5870	20230727	28.79	8610	-12.20	20230102	5870	28.79	20230727	8860	-14.67	20221214	5870	28.79	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
129	20231207	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	50	2	0.68	13284510	1796	2.15	7390	7440	7390	9600	5180	7390	7396.72	1.41	0	-61	7736	7562	7426	7252	7116	7495	7185	55	2210	500	5460	10	1	11000000	818	6.93	0.95	12	0.02	1074.00	7845.00	8860	20221214	-16.03	5870	20230727	26.75	8610	-13.59	20230102	5870	26.75	20230727	8860	-16.03	20221214	5870	26.75	20230727	1.57	N	014570	500	55 억		155227	N	N	0	N	00	N
130	20231206	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-60	5	-0.81	620074480	83251	101.59	7480	7600	7290	9680	5220	7450	7448.28	1.55	0	-16838	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	813	6.88	0.94	12	0.76	1074.00	7845.00	8860	20221214	-16.59	5870	20230727	25.89	8610	-14.17	20230102	5870	25.89	20230727	8860	-16.59	20221214	5870	25.89	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
131	20231206	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-80	5	-1.07	596335870	80036	97.66	7480	7600	7290	9680	5220	7450	7450.85	1.55	0	-16823	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	811	6.86	0.94	12	0.73	1074.00	7845.00	8860	20221214	-16.82	5870	20230727	25.55	8610	-14.40	20230102	5870	25.55	20230727	8860	-16.82	20221214	5870	25.55	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
132	20231206	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-20	5	-0.27	550598350	73856	90.12	7480	7600	7290	9680	5220	7450	7455.05	1.55	0	-15214	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	817	6.92	0.95	12	0.67	1074.00	7845.00	8860	20221214	-16.14	5870	20230727	26.58	8610	-13.70	20230102	5870	26.58	20230727	8860	-16.14	20221214	5870	26.58	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
133	20231206	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	523265380	70163	85.62	7480	7600	7290	9680	5220	7450	7457.89	1.55	0	-14756	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	820	6.94	0.95	12	0.64	1074.00	7845.00	8860	20221214	-15.91	5870	20230727	26.92	8610	-13.47	20230102	5870	26.92	20230727	8860	-15.91	20221214	5870	26.92	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
134	20231206	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	491996150	65965	80.49	7480	7600	7290	9680	5220	7450	7458.48	1.55	0	-13903	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	820	6.94	0.95	12	0.60	1074.00	7845.00	8860	20221214	-15.91	5870	20230727	26.92	8610	-13.47	20230102	5870	26.92	20230727	8860	-15.91	20221214	5870	26.92	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
135	20231206	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-60	5	-0.81	458262370	61425	74.95	7480	7600	7290	9680	5220	7450	7460.57	1.55	0	-13639	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	813	6.88	0.94	12	0.56	1074.00	7845.00	8860	20221214	-16.59	5870	20230727	25.89	8610	-14.17	20230102	5870	25.89	20230727	8860	-16.59	20221214	5870	25.89	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
136	20231206	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-40	5	-0.54	433909640	58138	70.94	7480	7600	7290	9680	5220	7450	7463.51	1.55	0	-13358	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	815	6.90	0.94	12	0.53	1074.00	7845.00	8860	20221214	-16.37	5870	20230727	26.24	8610	-13.94	20230102	5870	26.24	20230727	8860	-16.37	20221214	5870	26.24	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
137	20231206	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	100	2	1.34	111147460	14810	18.07	7480	7560	7470	9680	5220	7450	7505.99	1.55	0	620	7636	7542	7356	7262	7076	7590	7310	55	2230	500	5510	10	1	11000000	831	7.03	0.96	12	0.13	1074.00	7845.00	8860	20221214	-14.79	5870	20230727	28.62	8610	-12.31	20230102	5870	28.62	20230727	8860	-14.79	20221214	5870	28.62	20230727	1.57	N	014570	500	55 억		170716	N	N	0	N	00	N
138	20231205	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	210	2	2.90	568361600	77740	326.91	7180	7450	7170	9410	5070	7240	7308.25	1.52	0	3541	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	820	6.94	0.95	12	0.71	1074.00	7845.00	8860	20221214	-15.91	5870	20230727	26.92	8610	-13.47	20230102	5870	26.92	20230727	8860	-15.91	20221214	5870	26.92	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
139	20231205	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	130	2	1.80	440010120	60456	254.23	7180	7420	7170	9410	5070	7240	7278.19	1.52	0	5481	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	811	6.86	0.94	12	0.55	1074.00	7845.00	8860	20221214	-16.82	5870	20230727	25.55	8610	-14.40	20230102	5870	25.55	20230727	8860	-16.82	20221214	5870	25.55	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
140	20231205	140252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	30	2	0.41	247346820	34244	144.00	7180	7300	7170	9410	5070	7240	7223.07	1.52	0	10838	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	800	6.77	0.93	12	0.31	1074.00	7845.00	8860	20221214	-17.95	5870	20230727	23.85	8610	-15.56	20230102	5870	23.85	20230727	8860	-17.95	20221214	5870	23.85	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
141	20231205	130252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	50	2	0.69	134138250	18524	77.90	7180	7300	7180	9410	5070	7240	7241.32	1.52	0	3491	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	802	6.79	0.93	12	0.17	1074.00	7845.00	8860	20221214	-17.72	5870	20230727	24.19	8610	-15.33	20230102	5870	24.19	20230727	8860	-17.72	20221214	5870	24.19	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
142	20231205	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	124586250	17207	72.36	7180	7300	7180	9410	5070	7240	7240.44	1.52	0	3398	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	798	6.75	0.92	12	0.16	1074.00	7845.00	8860	20221214	-18.17	5870	20230727	23.51	8610	-15.80	20230102	5870	23.51	20230727	8860	-18.17	20221214	5870	23.51	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
143	20231205	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-10	5	-0.14	72902360	10062	42.31	7180	7300	7180	9410	5070	7240	7245.32	1.52	0	1505	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	795	6.73	0.92	12	0.09	1074.00	7845.00	8860	20221214	-18.40	5870	20230727	23.17	8610	-16.03	20230102	5870	23.17	20230727	8860	-18.40	20221214	5870	23.17	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
144	20231205	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-10	5	-0.14	16771310	2310	9.71	7180	7300	7180	9410	5070	7240	7260.31	1.52	0	-375	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	795	6.73	0.92	12	0.02	1074.00	7845.00	8860	20221214	-18.40	5870	20230727	23.17	8610	-16.03	20230102	5870	23.17	20230727	8860	-18.40	20221214	5870	23.17	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
145	20231205	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-50	5	-0.69	1940600	270	1.14	7180	7190	7180	9410	5070	7240	7187.41	1.52	0	0	7380	7310	7190	7120	7000	7345	7155	55	2170	500	5350	10	1	11000000	791	6.69	0.92	12	0.00	1074.00	7845.00	8860	20221214	-18.85	5870	20230727	22.49	8610	-16.49	20230102	5870	22.49	20230727	8860	-18.85	20221214	5870	22.49	20230727	1.64	N	014570	500	55 억		167200	N	N	0	N	00	N
146	20231204	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	30	2	0.42	170577210	23779	41.16	7220	7260	7070	9370	5050	7210	7173.37	1.48	0	4037	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	796	6.74	0.92	12	0.22	1074.00	7845.00	8860	20221214	-18.28	5870	20230727	23.34	8610	-15.91	20230102	5870	23.34	20230727	8860	-18.28	20221214	5870	23.34	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
147	20231204	150252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	40	2	0.55	160109010	22331	38.65	7220	7260	7070	9370	5050	7210	7169.81	1.48	0	4004	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	798	6.75	0.92	12	0.20	1074.00	7845.00	8860	20221214	-18.17	5870	20230727	23.51	8610	-15.80	20230102	5870	23.51	20230727	8860	-18.17	20221214	5870	23.51	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
148	20231204	140249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-40	5	-0.55	139235460	19448	33.66	7220	7240	7070	9370	5050	7210	7159.37	1.48	0	3655	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	789	6.68	0.91	12	0.18	1074.00	7845.00	8860	20221214	-19.07	5870	20230727	22.15	8610	-16.72	20230102	5870	22.15	20230727	8860	-19.07	20221214	5870	22.15	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
149	20231204	130249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	10	2	0.14	129530710	18098	31.33	7220	7240	7070	9370	5050	7210	7157.18	1.48	0	3354	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	794	6.72	0.92	12	0.16	1074.00	7845.00	8860	20221214	-18.51	5870	20230727	23.00	8610	-16.14	20230102	5870	23.00	20230727	8860	-18.51	20221214	5870	23.00	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
150	20231204	120249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	30	2	0.42	115463350	16146	27.95	7220	7240	7070	9370	5050	7210	7151.20	1.48	0	2401	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	796	6.74	0.92	12	0.15	1074.00	7845.00	8860	20221214	-18.28	5870	20230727	23.34	8610	-15.91	20230102	5870	23.34	20230727	8860	-18.28	20221214	5870	23.34	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
151	20231204	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-60	5	-0.83	106373310	14883	25.76	7220	7230	7070	9370	5050	7210	7147.30	1.48	0	1976	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	787	6.66	0.91	12	0.14	1074.00	7845.00	8860	20221214	-19.30	5870	20230727	21.81	8610	-16.96	20230102	5870	21.81	20230727	8860	-19.30	20221214	5870	21.81	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
152	20231204	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-50	5	-0.69	73712970	10330	17.88	7220	7230	7070	9370	5050	7210	7135.82	1.48	0	1270	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	788	6.67	0.91	12	0.09	1074.00	7845.00	8860	20221214	-19.19	5870	20230727	21.98	8610	-16.84	20230102	5870	21.98	20230727	8860	-19.19	20221214	5870	21.98	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
153	20231204	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-10	5	-0.14	6546530	907	1.57	7220	7230	7200	9370	5050	7210	7217.78	1.48	0	-322	7463	7336	7233	7106	7003	7400	7170	55	2160	500	5330	10	1	11000000	792	6.70	0.92	12	0.01	1074.00	7845.00	8860	20221214	-18.74	5870	20230727	22.66	8610	-16.38	20230102	5870	22.66	20230727	8860	-18.74	20221214	5870	22.66	20230727	1.62	N	014570	500	55 억		163149	N	N	0	N	00	N
154	20231201	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-70	5	-0.96	413758230	57169	102.63	7200	7360	7130	9460	5100	7280	7237.46	1.48	0	407	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	793	6.71	0.92	12	0.52	1074.00	7845.00	8860	20221214	-18.62	5870	20230727	22.83	8610	-16.26	20230102	5870	22.83	20230727	8860	-18.62	20221214	5870	22.83	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
155	20231201	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-30	5	-0.41	407751550	56337	101.13	7200	7360	7130	9460	5100	7280	7237.72	1.48	0	649	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	798	6.75	0.92	12	0.51	1074.00	7845.00	8860	20221214	-18.17	5870	20230727	23.51	8610	-15.80	20230102	5870	23.51	20230727	8860	-18.17	20221214	5870	23.51	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
156	20231201	140249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-40	5	-0.55	366163670	50570	90.78	7200	7360	7130	9460	5100	7280	7240.73	1.48	0	724	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	796	6.74	0.92	12	0.46	1074.00	7845.00	8860	20221214	-18.28	5870	20230727	23.34	8610	-15.91	20230102	5870	23.34	20230727	8860	-18.28	20221214	5870	23.34	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
157	20231201	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	0	3	0.00	351405080	48538	87.13	7200	7360	7130	9460	5100	7280	7239.79	1.48	0	744	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	801	6.78	0.93	12	0.44	1074.00	7845.00	8860	20221214	-17.83	5870	20230727	24.02	8610	-15.45	20230102	5870	24.02	20230727	8860	-17.83	20221214	5870	24.02	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
158	20231201	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-40	5	-0.55	300116300	41477	74.46	7200	7360	7130	9460	5100	7280	7235.73	1.48	0	880	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	796	6.74	0.92	12	0.38	1074.00	7845.00	8860	20221214	-18.28	5870	20230727	23.34	8610	-15.91	20230102	5870	23.34	20230727	8860	-18.28	20221214	5870	23.34	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
159	20231201	110249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	0	3	0.00	271308910	37504	67.32	7200	7360	7130	9460	5100	7280	7234.13	1.48	0	589	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	801	6.78	0.93	12	0.34	1074.00	7845.00	8860	20221214	-17.83	5870	20230727	24.02	8610	-15.45	20230102	5870	24.02	20230727	8860	-17.83	20221214	5870	24.02	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
160	20231201	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-40	5	-0.55	132486690	18501	33.21	7200	7280	7130	9460	5100	7280	7161.06	1.48	0	4688	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	796	6.74	0.92	12	0.17	1074.00	7845.00	8860	20221214	-18.28	5870	20230727	23.34	8610	-15.91	20230102	5870	23.34	20230727	8860	-18.28	20221214	5870	23.34	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N
161	20231201	090246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	0	3	0.00	352960	49	0.09	7200	7280	7200	9460	5100	7280	7203.27	1.48	0	0	7493	7386	7283	7176	7073	7335	7125	55	2180	500	5380	10	1	11000000	801	6.78	0.93	12	0.00	1074.00	7845.00	8860	20221214	-17.83	5870	20230727	24.02	8610	-15.45	20230102	5870	24.02	20230727	8860	-17.83	20221214	5870	24.02	20230727	1.58	N	014570	500	55 억		162742	N	N	0	N	00	N