KissMeData/078160/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	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
3	20231229	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
4	20231229	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
5	20231229	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
6	20231229	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
7	20231229	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
8	20231229	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
9	20231229	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	530180360	65799	79.89	7990	8170	7900	10380	5600	7990	8057.53	6.86	10580	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2348459	N	N	1	N	00	N
10	20231228	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	170	2	2.13	529977220	65774	79.86	7990	8170	7900	10380	5600	7990	8057.53	6.83	0	10554	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2792	53.33	0.98	12	0.19	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.60	N	078160	500	171 억		2337879	N	N	1	N	00	N
11	20231228	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	120	2	1.50	503492480	62523	75.91	7990	8170	7900	10380	5600	7990	8052.92	6.83	0	10192	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2775	53.01	0.97	12	0.18	153.00	8337.00	15904	20230215	-49.01	6750	20231030	20.15	15904	-49.01	20230215	6750	20.15	20231030	18070	-55.12	20230215	6750	20.15	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
12	20231228	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	160	2	2.00	418702960	52095	63.25	7990	8160	7900	10380	5600	7990	8037.30	6.83	0	7756	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2789	53.27	0.98	12	0.15	153.00	8337.00	15904	20230215	-48.76	6750	20231030	20.74	15904	-48.76	20230215	6750	20.74	20231030	18070	-54.90	20230215	6750	20.74	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
13	20231228	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	110	2	1.38	297103650	37090	45.03	7990	8130	7900	10380	5600	7990	8010.34	6.83	0	5008	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2772	52.94	0.97	12	0.11	153.00	8337.00	15904	20230215	-49.07	6750	20231030	20.00	15904	-49.07	20230215	6750	20.00	20231030	18070	-55.17	20230215	6750	20.00	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
14	20231228	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	90	2	1.13	286618430	35792	43.45	7990	8130	7900	10380	5600	7990	8007.89	6.83	0	4356	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2765	52.81	0.97	12	0.10	153.00	8337.00	15904	20230215	-49.20	6750	20231030	19.70	15904	-49.20	20230215	6750	19.70	20231030	18070	-55.28	20230215	6750	19.70	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
15	20231228	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	40	2	0.50	162176320	20386	24.75	7990	8040	7900	10380	5600	7990	7955.28	6.83	0	3564	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2748	52.48	0.96	12	0.06	153.00	8337.00	15904	20230215	-49.51	6750	20231030	18.96	15904	-49.51	20230215	6750	18.96	20231030	18070	-55.56	20230215	6750	18.96	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
16	20231228	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-60	5	-0.75	116046120	14590	17.71	7990	8040	7900	10380	5600	7990	7953.81	6.83	0	519	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2713	51.83	0.95	12	0.04	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
17	20231228	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-60	5	-0.75	25692150	3233	3.93	7990	7990	7920	10380	5600	7990	7946.85	6.83	0	688	8263	8126	7963	7826	7663	8195	7895	171	2390	500	5270	10	1	34217785	2713	51.83	0.95	12	0.01	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.60	N	078160	500	171 억		2337879	N	N	0	N	00	N
18	20231227	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	160	2	2.04	650420940	81588	168.42	7830	8100	7800	10170	5490	7830	7971.91	6.79	0	12814	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2734	52.22	0.96	12	0.24	153.00	8337.00	15904	20230215	-49.76	6750	20231030	18.37	15904	-49.76	20230215	6750	18.37	20231030	18070	-55.78	20230215	6750	18.37	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
19	20231227	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	130	2	1.66	617690510	77488	159.96	7830	8100	7800	10170	5490	7830	7971.43	6.79	0	13372	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2724	52.03	0.95	12	0.23	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
20	20231227	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	140	2	1.79	578515830	72570	149.81	7830	8100	7800	10170	5490	7830	7971.83	6.79	0	14261	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2727	52.09	0.96	12	0.21	153.00	8337.00	15904	20230215	-49.89	6750	20231030	18.07	15904	-49.89	20230215	6750	18.07	20231030	18070	-55.89	20230215	6750	18.07	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
21	20231227	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	130	2	1.66	560451540	70298	145.12	7830	8100	7800	10170	5490	7830	7972.51	6.79	0	14671	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2724	52.03	0.95	12	0.21	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
22	20231227	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	180	2	2.30	527782620	66177	136.61	7830	8100	7800	10170	5490	7830	7975.32	6.79	0	14444	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2741	52.35	0.96	12	0.19	153.00	8337.00	15904	20230215	-49.64	6750	20231030	18.67	15904	-49.64	20230215	6750	18.67	20231030	18070	-55.67	20230215	6750	18.67	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
23	20231227	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	150	2	1.92	227063510	28654	59.15	7830	8000	7800	10170	5490	7830	7924.32	6.79	0	8984	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2731	52.16	0.96	12	0.08	153.00	8337.00	15904	20230215	-49.82	6750	20231030	18.22	15904	-49.82	20230215	6750	18.22	20231030	18070	-55.84	20230215	6750	18.22	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
24	20231227	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	90	2	1.15	97587310	12380	25.56	7830	7950	7800	10170	5490	7830	7882.66	6.79	0	5693	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2710	51.76	0.95	12	0.04	153.00	8337.00	15904	20230215	-50.20	6750	20231030	17.33	15904	-50.20	20230215	6750	17.33	20231030	18070	-56.17	20230215	6750	17.33	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
25	20231227	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	70	2	0.89	27740590	3540	7.31	7830	7900	7800	10170	5490	7830	7836.32	6.79	0	1281	8096	7962	7886	7752	7676	7925	7715	171	2340	500	5160	10	1	34217785	2703	51.63	0.95	12	0.01	153.00	8337.00	15904	20230215	-50.33	6750	20231030	17.04	15904	-50.33	20230215	6750	17.04	20231030	18070	-56.28	20230215	6750	17.04	20231030	0.64	N	078160	500	171 억		2324697	N	N	0	N	00	N
26	20231226	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-30	5	-0.38	380516180	48312	84.09	7930	8020	7810	10210	5510	7860	7876.30	6.79	0	616	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2679	51.18	0.94	12	0.14	153.00	8337.00	15904	20230215	-50.77	6750	20231030	16.00	15904	-50.77	20230215	6750	16.00	20231030	18070	-56.67	20230215	6750	16.00	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
27	20231226	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-10	5	-0.13	352842020	44778	77.94	7930	8020	7810	10210	5510	7860	7879.81	6.79	0	1157	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2686	51.31	0.94	12	0.13	153.00	8337.00	15904	20230215	-50.64	6750	20231030	16.30	15904	-50.64	20230215	6750	16.30	20231030	18070	-56.56	20230215	6750	16.30	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
28	20231226	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-10	5	-0.13	317424170	40261	70.08	7930	8020	7810	10210	5510	7860	7884.16	6.79	0	1112	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2686	51.31	0.94	12	0.12	153.00	8337.00	15904	20230215	-50.64	6750	20231030	16.30	15904	-50.64	20230215	6750	16.30	20231030	18070	-56.56	20230215	6750	16.30	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
29	20231226	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-40	5	-0.51	267287530	33872	58.96	7930	8020	7810	10210	5510	7860	7891.11	6.79	0	1821	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2676	51.11	0.94	12	0.10	153.00	8337.00	15904	20230215	-50.83	6750	20231030	15.85	15904	-50.83	20230215	6750	15.85	20231030	18070	-56.72	20230215	6750	15.85	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
30	20231226	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-20	5	-0.25	237162120	30022	52.25	7930	8020	7810	10210	5510	7860	7899.61	6.79	0	2131	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2683	51.24	0.94	12	0.09	153.00	8337.00	15904	20230215	-50.70	6750	20231030	16.15	15904	-50.70	20230215	6750	16.15	20231030	18070	-56.61	20230215	6750	16.15	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
31	20231226	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-40	5	-0.51	214282900	27103	47.17	7930	8020	7810	10210	5510	7860	7906.24	6.79	0	2472	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2676	51.11	0.94	12	0.08	153.00	8337.00	15904	20230215	-50.83	6750	20231030	15.85	15904	-50.83	20230215	6750	15.85	20231030	18070	-56.72	20230215	6750	15.85	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
32	20231226	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-30	5	-0.38	147557300	18588	32.35	7930	8020	7830	10210	5510	7860	7938.31	6.79	0	588	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2679	51.18	0.94	12	0.05	153.00	8337.00	15904	20230215	-50.77	6750	20231030	16.00	15904	-50.77	20230215	6750	16.00	20231030	18070	-56.67	20230215	6750	16.00	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
33	20231226	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	140	2	1.78	41005470	5153	8.97	7930	8000	7880	10210	5510	7860	7957.59	6.79	0	860	7953	7906	7853	7806	7753	7930	7830	171	2350	500	5180	10	1	34217785	2737	52.29	0.96	12	0.02	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.63	N	078160	500	171 억		2324072	N	N	1	N	00	N
34	20231222	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	60	2	0.77	449851630	57265	194.84	7820	7900	7800	10140	5460	7800	7855.60	6.76	0	10591	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2690	51.37	0.94	12	0.17	153.00	8337.00	15904	20230215	-50.58	6750	20231030	16.44	15904	-50.58	20230215	6750	16.44	20231030	18070	-56.50	20230215	6750	16.44	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
35	20231222	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	90	2	1.15	394728800	50265	171.02	7820	7900	7800	10140	5460	7800	7852.96	6.76	0	8876	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2700	51.57	0.95	12	0.15	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
36	20231222	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	60	2	0.77	311559070	39670	134.97	7820	7900	7800	10140	5460	7800	7853.77	6.76	0	9308	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2690	51.37	0.94	12	0.12	153.00	8337.00	15904	20230215	-50.58	6750	20231030	16.44	15904	-50.58	20230215	6750	16.44	20231030	18070	-56.50	20230215	6750	16.44	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
37	20231222	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	90	2	1.15	284807300	36262	123.38	7820	7900	7800	10140	5460	7800	7854.15	6.76	0	8631	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2700	51.57	0.95	12	0.11	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
38	20231222	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	30	2	0.38	220885750	28131	95.71	7820	7900	7800	10140	5460	7800	7852.04	6.76	0	5052	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2679	51.18	0.94	12	0.08	153.00	8337.00	15904	20230215	-50.77	6750	20231030	16.00	15904	-50.77	20230215	6750	16.00	20231030	18070	-56.67	20230215	6750	16.00	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
39	20231222	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	40	2	0.51	174874370	22258	75.73	7820	7900	7800	10140	5460	7800	7856.70	6.76	0	4746	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2683	51.24	0.94	12	0.07	153.00	8337.00	15904	20230215	-50.70	6750	20231030	16.15	15904	-50.70	20230215	6750	16.15	20231030	18070	-56.61	20230215	6750	16.15	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
40	20231222	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	100	2	1.28	104198310	13272	45.16	7820	7900	7800	10140	5460	7800	7850.99	6.76	0	3872	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2703	51.63	0.95	12	0.04	153.00	8337.00	15904	20230215	-50.33	6750	20231030	17.04	15904	-50.33	20230215	6750	17.04	20231030	18070	-56.28	20230215	6750	17.04	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
41	20231222	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	90	2	1.15	8152670	1036	3.52	7820	7900	7820	10140	5460	7800	7869.37	6.76	0	-183	7926	7862	7786	7722	7646	7825	7685	171	2340	500	5140	10	1	34217785	2700	51.57	0.95	12	0.00	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.67	N	078160	500	171 억		2313483	N	N	1	N	00	N
42	20231221	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-20	5	-0.26	223690070	28807	42.02	7820	7850	7710	10160	5480	7820	7765.04	6.78	0	-5764	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2669	50.98	0.94	12	0.08	153.00	8337.00	15904	20230215	-50.96	6750	20231030	15.56	15904	-50.96	20230215	6750	15.56	20231030	18070	-56.83	20230215	6750	15.56	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
43	20231221	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-50	5	-0.64	214400970	27614	40.28	7820	7850	7710	10160	5480	7820	7764.21	6.78	0	-5583	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2659	50.78	0.93	12	0.08	153.00	8337.00	15904	20230215	-51.14	6750	20231030	15.11	15904	-51.14	20230215	6750	15.11	20231030	18070	-57.00	20230215	6750	15.11	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
44	20231221	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-60	5	-0.77	173262890	22318	32.55	7820	7850	7710	10160	5480	7820	7763.37	6.78	0	-3757	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2655	50.72	0.93	12	0.07	153.00	8337.00	15904	20230215	-51.21	6750	20231030	14.96	15904	-51.21	20230215	6750	14.96	20231030	18070	-57.06	20230215	6750	14.96	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
45	20231221	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-80	5	-1.02	134984180	17385	25.36	7820	7850	7710	10160	5480	7820	7764.40	6.78	0	-2169	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2648	50.59	0.93	12	0.05	153.00	8337.00	15904	20230215	-51.33	6750	20231030	14.67	15904	-51.33	20230215	6750	14.67	20231030	18070	-57.17	20230215	6750	14.67	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
46	20231221	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-100	5	-1.28	101775550	13085	19.09	7820	7850	7720	10160	5480	7820	7778.03	6.78	0	-1239	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2642	50.46	0.93	12	0.04	153.00	8337.00	15904	20230215	-51.46	6750	20231030	14.37	15904	-51.46	20230215	6750	14.37	20231030	18070	-57.28	20230215	6750	14.37	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
47	20231221	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-50	5	-0.64	83258700	10693	15.60	7820	7850	7720	10160	5480	7820	7786.28	6.78	0	-1449	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2659	50.78	0.93	12	0.03	153.00	8337.00	15904	20230215	-51.14	6750	20231030	15.11	15904	-51.14	20230215	6750	15.11	20231030	18070	-57.00	20230215	6750	15.11	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
48	20231221	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-50	5	-0.64	50229610	6450	9.41	7820	7850	7720	10160	5480	7820	7787.54	6.78	0	934	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2659	50.78	0.93	12	0.02	153.00	8337.00	15904	20230215	-51.14	6750	20231030	15.11	15904	-51.14	20230215	6750	15.11	20231030	18070	-57.00	20230215	6750	15.11	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
49	20231221	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-60	5	-0.77	19547180	2517	3.67	7820	7820	7740	10160	5480	7820	7766.06	6.78	0	1317	8080	7950	7840	7710	7600	8015	7775	171	2340	500	5160	10	1	34217785	2655	50.72	0.93	12	0.01	153.00	8337.00	15904	20230215	-51.21	6750	20231030	14.96	15904	-51.21	20230215	6750	14.96	20231030	18070	-57.06	20230215	6750	14.96	20231030	0.67	N	078160	500	171 억		2319219	N	N	1	N	00	N
50	20231220	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	20	2	0.26	537419760	68554	211.68	7800	7970	7730	10140	5460	7800	7839.36	6.78	0	561	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2676	51.11	0.94	12	0.20	153.00	8337.00	15904	20230215	-50.83	6750	20231030	15.85	15904	-50.83	20230215	6750	15.85	20231030	18070	-56.72	20230215	6750	15.85	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
51	20231220	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	40	2	0.51	520730580	66420	205.09	7800	7970	7730	10140	5460	7800	7839.97	6.78	0	1094	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2683	51.24	0.94	12	0.19	153.00	8337.00	15904	20230215	-50.70	6750	20231030	16.15	15904	-50.70	20230215	6750	16.15	20231030	18070	-56.61	20230215	6750	16.15	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
52	20231220	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	40	2	0.51	381697470	48544	149.90	7800	7970	7740	10140	5460	7800	7862.92	6.78	0	-409	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2683	51.24	0.94	12	0.14	153.00	8337.00	15904	20230215	-50.70	6750	20231030	16.15	15904	-50.70	20230215	6750	16.15	20231030	18070	-56.61	20230215	6750	16.15	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
53	20231220	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	70	2	0.90	305944700	38863	120.00	7800	7970	7740	10140	5460	7800	7872.39	6.78	0	46	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2693	51.44	0.94	12	0.11	153.00	8337.00	15904	20230215	-50.52	6750	20231030	16.59	15904	-50.52	20230215	6750	16.59	20231030	18070	-56.45	20230215	6750	16.59	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
54	20231220	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	120	2	1.54	265814930	33763	104.26	7800	7970	7740	10140	5460	7800	7872.97	6.78	0	1124	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2710	51.76	0.95	12	0.10	153.00	8337.00	15904	20230215	-50.20	6750	20231030	17.33	15904	-50.20	20230215	6750	17.33	20231030	18070	-56.17	20230215	6750	17.33	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
55	20231220	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	110	2	1.41	211464850	26899	83.06	7800	7920	7740	10140	5460	7800	7861.44	6.78	0	4217	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2707	51.70	0.95	12	0.08	153.00	8337.00	15904	20230215	-50.26	6750	20231030	17.19	15904	-50.26	20230215	6750	17.19	20231030	18070	-56.23	20230215	6750	17.19	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
56	20231220	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	110	2	1.41	153755930	19579	60.46	7800	7920	7740	10140	5460	7800	7853.10	6.78	0	6675	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2707	51.70	0.95	12	0.06	153.00	8337.00	15904	20230215	-50.26	6750	20231030	17.19	15904	-50.26	20230215	6750	17.19	20231030	18070	-56.23	20230215	6750	17.19	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
57	20231220	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-60	5	-0.77	3904880	503	1.55	7800	7800	7740	10140	5460	7800	7763.18	6.78	0	30	7993	7896	7723	7626	7453	7945	7675	171	2340	500	5140	10	1	34217785	2648	50.59	0.93	12	0.00	153.00	8337.00	15904	20230215	-51.33	6750	20231030	14.67	15904	-51.33	20230215	6750	14.67	20231030	18070	-57.17	20230215	6750	14.67	20231030	0.65	N	078160	500	171 억		2318678	N	N	1	N	00	N
58	20231219	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	50	2	0.65	249049690	32234	70.35	7660	7820	7550	10070	5430	7750	7726.30	6.78	0	-1894	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2669	50.98	0.94	12	0.09	153.00	8337.00	15904	20230215	-50.96	6750	20231030	15.56	15904	-50.96	20230215	6750	15.56	20231030	18070	-56.83	20230215	6750	15.56	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
59	20231219	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	10	2	0.13	202788140	26277	57.35	7660	7820	7550	10070	5430	7750	7717.32	6.78	0	-780	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2655	50.72	0.93	12	0.08	153.00	8337.00	15904	20230215	-51.21	6750	20231030	14.96	15904	-51.21	20230215	6750	14.96	20231030	18070	-57.06	20230215	6750	14.96	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
60	20231219	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-10	5	-0.13	179154920	23225	50.69	7660	7820	7550	10070	5430	7750	7713.88	6.78	0	393	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2648	50.59	0.93	12	0.07	153.00	8337.00	15904	20230215	-51.33	6750	20231030	14.67	15904	-51.33	20230215	6750	14.67	20231030	18070	-57.17	20230215	6750	14.67	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
61	20231219	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	20	2	0.26	145895760	18930	41.31	7660	7820	7550	10070	5430	7750	7707.12	6.78	0	690	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2659	50.78	0.93	12	0.06	153.00	8337.00	15904	20230215	-51.14	6750	20231030	15.11	15904	-51.14	20230215	6750	15.11	20231030	18070	-57.00	20230215	6750	15.11	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
62	20231219	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	20	2	0.26	129218130	16783	36.63	7660	7820	7550	10070	5430	7750	7699.35	6.78	0	1221	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2659	50.78	0.93	12	0.05	153.00	8337.00	15904	20230215	-51.14	6750	20231030	15.11	15904	-51.14	20230215	6750	15.11	20231030	18070	-57.00	20230215	6750	15.11	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
63	20231219	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	20	2	0.26	108751970	14152	30.89	7660	7820	7550	10070	5430	7750	7684.57	6.78	0	401	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2659	50.78	0.93	12	0.04	153.00	8337.00	15904	20230215	-51.14	6750	20231030	15.11	15904	-51.14	20230215	6750	15.11	20231030	18070	-57.00	20230215	6750	15.11	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
64	20231219	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	0	3	0.00	95533140	12450	27.17	7660	7820	7550	10070	5430	7750	7673.34	6.78	0	167	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2652	50.65	0.93	12	0.04	153.00	8337.00	15904	20230215	-51.27	6750	20231030	14.81	15904	-51.27	20230215	6750	14.81	20231030	18070	-57.11	20230215	6750	14.81	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
65	20231219	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-40	5	-0.52	6126270	791	1.73	7660	7800	7660	10070	5430	7750	7744.97	6.78	0	-387	7903	7826	7673	7596	7443	7865	7635	171	2320	500	5110	10	1	34217785	2638	50.39	0.92	12	0.00	153.00	8337.00	15904	20230215	-51.52	6750	20231030	14.22	15904	-51.52	20230215	6750	14.22	20231030	18070	-57.33	20230215	6750	14.22	20231030	0.62	N	078160	500	171 억		2320572	N	N	1	N	00	N
66	20231218	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	190	2	2.51	350829690	45721	30.86	7520	7750	7520	9820	5300	7560	7673.27	6.76	0	6373	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2652	50.65	0.93	12	0.13	153.00	8337.00	15904	20230215	-51.27	6750	20231030	14.81	15904	-51.27	20230215	6750	14.81	20231030	18070	-57.11	20230215	6750	14.81	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
67	20231218	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	130	2	1.72	317459780	41404	27.95	7520	7740	7520	9820	5300	7560	7667.37	6.76	0	6526	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2631	50.26	0.92	12	0.12	153.00	8337.00	15904	20230215	-51.65	6750	20231030	13.93	15904	-51.65	20230215	6750	13.93	20231030	18070	-57.44	20230215	6750	13.93	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
68	20231218	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	170	2	2.25	304358910	39702	26.80	7520	7740	7520	9820	5300	7560	7666.09	6.76	0	6323	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2645	50.52	0.93	12	0.12	153.00	8337.00	15904	20230215	-51.40	6750	20231030	14.52	15904	-51.40	20230215	6750	14.52	20231030	18070	-57.22	20230215	6750	14.52	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
69	20231218	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	140	2	1.85	173135700	22644	15.28	7520	7740	7520	9820	5300	7560	7645.99	6.76	0	6308	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2635	50.33	0.92	12	0.07	153.00	8337.00	15904	20230215	-51.58	6750	20231030	14.07	15904	-51.58	20230215	6750	14.07	20231030	18070	-57.39	20230215	6750	14.07	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
70	20231218	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	160	2	2.12	163719790	21418	14.46	7520	7740	7520	9820	5300	7560	7644.03	6.76	0	6171	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2642	50.46	0.93	12	0.06	153.00	8337.00	15904	20230215	-51.46	6750	20231030	14.37	15904	-51.46	20230215	6750	14.37	20231030	18070	-57.28	20230215	6750	14.37	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
71	20231218	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	90	2	1.19	93480560	12274	8.28	7520	7740	7520	9820	5300	7560	7616.14	6.76	0	3169	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2618	50.00	0.92	12	0.04	153.00	8337.00	15904	20230215	-51.90	6750	20231030	13.33	15904	-51.90	20230215	6750	13.33	20231030	18070	-57.66	20230215	6750	13.33	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
72	20231218	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	80	2	1.06	48073870	6331	4.27	7520	7740	7520	9820	5300	7560	7593.41	6.76	0	647	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2614	49.93	0.92	12	0.02	153.00	8337.00	15904	20230215	-51.96	6750	20231030	13.19	15904	-51.96	20230215	6750	13.19	20231030	18070	-57.72	20230215	6750	13.19	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
73	20231218	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	110	2	1.46	9049590	1201	0.81	7520	7740	7520	9820	5300	7560	7535.05	6.76	0	63	7740	7650	7580	7490	7420	7615	7455	171	2260	500	4980	10	1	34217785	2625	50.13	0.92	12	0.00	153.00	8337.00	15904	20230215	-51.77	6750	20231030	13.63	15904	-51.77	20230215	6750	13.63	20231030	18070	-57.55	20230215	6750	13.63	20231030	0.65	N	078160	500	171 억		2314199	N	N	1	N	00	N
74	20231215	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-40	5	-0.53	1120650720	148156	270.12	7600	7670	7510	9880	5320	7600	7563.99	6.78	0	-6965	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2587	49.41	0.91	12	0.43	153.00	8337.00	15904	20230215	-52.46	6750	20231030	12.00	15904	-52.46	20230215	6750	12.00	20231030	18070	-58.16	20230215	6750	12.00	20231030	0.66	N	078160	500	171 억		2321184	N	N	1	N	00	N
75	20231215	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-30	5	-0.39	433014680	57202	104.29	7600	7670	7510	9880	5320	7600	7569.92	6.78	0	-7455	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2590	49.48	0.91	12	0.17	153.00	8337.00	15904	20230215	-52.40	6750	20231030	12.15	15904	-52.40	20230215	6750	12.15	20231030	18070	-58.11	20230215	6750	12.15	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
76	20231215	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-30	5	-0.39	374408150	49446	90.15	7600	7670	7510	9880	5320	7600	7572.06	6.78	0	-8405	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2590	49.48	0.91	12	0.14	153.00	8337.00	15904	20230215	-52.40	6750	20231030	12.15	15904	-52.40	20230215	6750	12.15	20231030	18070	-58.11	20230215	6750	12.15	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
77	20231215	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-30	5	-0.39	312471440	41230	75.17	7600	7670	7510	9880	5320	7600	7578.74	6.78	0	-6071	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2590	49.48	0.91	12	0.12	153.00	8337.00	15904	20230215	-52.40	6750	20231030	12.15	15904	-52.40	20230215	6750	12.15	20231030	18070	-58.11	20230215	6750	12.15	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
78	20231215	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	292815600	38645	70.46	7600	7670	7510	9880	5320	7600	7577.06	6.78	0	-5246	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2614	49.93	0.92	12	0.11	153.00	8337.00	15904	20230215	-51.96	6750	20231030	13.19	15904	-51.96	20230215	6750	13.19	20231030	18070	-57.72	20230215	6750	13.19	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
79	20231215	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	10	2	0.13	226060310	29856	54.43	7600	7670	7510	9880	5320	7600	7571.69	6.78	0	-5876	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2604	49.74	0.91	12	0.09	153.00	8337.00	15904	20230215	-52.15	6750	20231030	12.74	15904	-52.15	20230215	6750	12.74	20231030	18070	-57.89	20230215	6750	12.74	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
80	20231215	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-20	5	-0.26	201304370	26599	48.50	7600	7670	7510	9880	5320	7600	7568.12	6.78	0	-5564	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2594	49.54	0.91	12	0.08	153.00	8337.00	15904	20230215	-52.34	6750	20231030	12.30	15904	-52.34	20230215	6750	12.30	20231030	18070	-58.05	20230215	6750	12.30	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
81	20231215	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	1375920	181	0.33	7600	7640	7600	9880	5320	7600	7601.77	6.78	0	-32	7986	7792	7676	7482	7366	7735	7425	171	2280	500	5010	10	1	34217785	2614	49.93	0.92	12	0.00	153.00	8337.00	15904	20230215	-51.96	6750	20231030	13.19	15904	-51.96	20230215	6750	13.19	20231030	18070	-57.72	20230215	6750	13.19	20231030	0.66	N	078160	500	171 억		2321184	N	N	0	N	00	N
82	20231214	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-140	5	-1.81	421166630	54847	103.38	7870	7870	7560	10060	5420	7740	7679.08	6.79	0	-1255	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2601	49.67	0.91	12	0.16	153.00	8337.00	15904	20230215	-52.21	6750	20231030	12.59	15904	-52.21	20230215	6750	12.59	20231030	18070	-57.94	20230215	6750	12.59	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
83	20231214	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-150	5	-1.94	385882410	50216	94.65	7870	7870	7560	10060	5420	7740	7684.45	6.79	0	-342	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2597	49.61	0.91	12	0.15	153.00	8337.00	15904	20230215	-52.28	6750	20231030	12.44	15904	-52.28	20230215	6750	12.44	20231030	18070	-58.00	20230215	6750	12.44	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
84	20231214	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-100	5	-1.29	348937630	45361	85.50	7870	7870	7560	10060	5420	7740	7692.46	6.79	0	636	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2614	49.93	0.92	12	0.13	153.00	8337.00	15904	20230215	-51.96	6750	20231030	13.19	15904	-51.96	20230215	6750	13.19	20231030	18070	-57.72	20230215	6750	13.19	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
85	20231214	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-130	5	-1.68	315029290	40902	77.10	7870	7870	7560	10060	5420	7740	7702.05	6.79	0	1094	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2604	49.74	0.91	12	0.12	153.00	8337.00	15904	20230215	-52.15	6750	20231030	12.74	15904	-52.15	20230215	6750	12.74	20231030	18070	-57.89	20230215	6750	12.74	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
86	20231214	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-80	5	-1.03	198021240	25524	48.11	7870	7870	7660	10060	5420	7740	7758.24	6.79	0	1509	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2621	50.07	0.92	12	0.07	153.00	8337.00	15904	20230215	-51.84	6750	20231030	13.48	15904	-51.84	20230215	6750	13.48	20231030	18070	-57.61	20230215	6750	13.48	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
87	20231214	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-30	5	-0.39	146530540	18832	35.50	7870	7870	7680	10060	5420	7740	7780.93	6.79	0	3541	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2638	50.39	0.92	12	0.06	153.00	8337.00	15904	20230215	-51.52	6750	20231030	14.22	15904	-51.52	20230215	6750	14.22	20231030	18070	-57.33	20230215	6750	14.22	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
88	20231214	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	40	2	0.52	115912950	14883	28.05	7870	7870	7680	10060	5420	7740	7788.28	6.79	0	3910	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2662	50.85	0.93	12	0.04	153.00	8337.00	15904	20230215	-51.08	6750	20231030	15.26	15904	-51.08	20230215	6750	15.26	20231030	18070	-56.95	20230215	6750	15.26	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
89	20231214	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	80	2	1.03	22442240	2894	5.45	7870	7870	7680	10060	5420	7740	7754.75	6.79	0	444	8060	7900	7820	7660	7580	7860	7620	171	2320	500	5100	10	1	34217785	2676	51.11	0.94	12	0.01	153.00	8337.00	15904	20230215	-50.83	6750	20231030	15.85	15904	-50.83	20230215	6750	15.85	20231030	18070	-56.72	20230215	6750	15.85	20231030	0.66	N	078160	500	171 억		2322439	N	N	1	N	00	N
90	20231213	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-140	5	-1.78	412700080	53006	114.60	7980	7980	7740	10240	5520	7880	7786.00	6.80	0	-5433	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2648	50.59	0.93	12	0.15	153.00	8337.00	15904	20230215	-51.33	6750	20231030	14.67	15904	-51.33	20230215	6750	14.67	20231030	18070	-57.17	20230215	6750	14.67	20231030	0.65	N	078160	500	171 억		2327873	N	N	1	N	00	N
91	20231213	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-100	5	-1.27	375786270	48242	104.30	7980	7980	7740	10240	5520	7880	7789.61	6.80	0	-5517	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2662	50.85	0.93	12	0.14	153.00	8337.00	15904	20230215	-51.08	6750	20231030	15.26	15904	-51.08	20230215	6750	15.26	20231030	18070	-56.95	20230215	6750	15.26	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
92	20231213	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-100	5	-1.27	315448030	40474	87.51	7980	7980	7740	10240	5520	7880	7793.84	6.80	0	-6807	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2662	50.85	0.93	12	0.12	153.00	8337.00	15904	20230215	-51.08	6750	20231030	15.26	15904	-51.08	20230215	6750	15.26	20231030	18070	-56.95	20230215	6750	15.26	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
93	20231213	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-80	5	-1.02	267499910	34305	74.17	7980	7980	7750	10240	5520	7880	7797.69	6.80	0	-8590	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2669	50.98	0.94	12	0.10	153.00	8337.00	15904	20230215	-50.96	6750	20231030	15.56	15904	-50.96	20230215	6750	15.56	20231030	18070	-56.83	20230215	6750	15.56	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
94	20231213	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-80	5	-1.02	212353780	27214	58.84	7980	7980	7750	10240	5520	7880	7803.11	6.80	0	-8910	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2669	50.98	0.94	12	0.08	153.00	8337.00	15904	20230215	-50.96	6750	20231030	15.56	15904	-50.96	20230215	6750	15.56	20231030	18070	-56.83	20230215	6750	15.56	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
95	20231213	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-90	5	-1.14	164136770	21005	45.41	7980	7980	7750	10240	5520	7880	7814.18	6.80	0	-9025	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2666	50.92	0.93	12	0.06	153.00	8337.00	15904	20230215	-51.02	6750	20231030	15.41	15904	-51.02	20230215	6750	15.41	20231030	18070	-56.89	20230215	6750	15.41	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
96	20231213	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-70	5	-0.89	121289420	15495	33.50	7980	7980	7790	10240	5520	7880	7827.65	6.80	0	-9078	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2672	51.05	0.94	12	0.05	153.00	8337.00	15904	20230215	-50.89	6750	20231030	15.70	15904	-50.89	20230215	6750	15.70	20231030	18070	-56.78	20230215	6750	15.70	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
97	20231213	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	10	2	0.13	11039360	1397	3.02	7980	7980	7860	10240	5520	7880	7902.19	6.80	0	-1054	7966	7922	7856	7812	7746	7935	7825	171	2360	500	5200	10	1	34217785	2700	51.57	0.95	12	0.00	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.65	N	078160	500	171 억		2327873	N	N	0	N	00	N
98	20231212	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	10	2	0.13	361874930	46253	75.51	7880	7900	7790	10230	5510	7870	7823.81	6.81	0	-3199	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2696	51.50	0.95	12	0.14	153.00	8337.00	15904	20230215	-50.45	6750	20231030	16.74	15904	-50.45	20230215	6750	16.74	20231030	18070	-56.39	20230215	6750	16.74	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
99	20231212	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-40	5	-0.51	313007080	40034	65.36	7880	7900	7790	10230	5510	7870	7818.53	6.81	0	-3176	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2679	51.18	0.94	12	0.12	153.00	8337.00	15904	20230215	-50.77	6750	20231030	16.00	15904	-50.77	20230215	6750	16.00	20231030	18070	-56.67	20230215	6750	16.00	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
100	20231212	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-50	5	-0.64	287830110	36815	60.10	7880	7900	7790	10230	5510	7870	7818.28	6.81	0	-3733	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2676	51.11	0.94	12	0.11	153.00	8337.00	15904	20230215	-50.83	6750	20231030	15.85	15904	-50.83	20230215	6750	15.85	20231030	18070	-56.72	20230215	6750	15.85	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
101	20231212	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-60	5	-0.76	224498100	28691	46.84	7880	7900	7790	10230	5510	7870	7824.69	6.81	0	-137	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2672	51.05	0.94	12	0.08	153.00	8337.00	15904	20230215	-50.89	6750	20231030	15.70	15904	-50.89	20230215	6750	15.70	20231030	18070	-56.78	20230215	6750	15.70	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
102	20231212	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-30	5	-0.38	188714000	24105	39.35	7880	7900	7800	10230	5510	7870	7828.83	6.81	0	-163	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2683	51.24	0.94	12	0.07	153.00	8337.00	15904	20230215	-50.70	6750	20231030	16.15	15904	-50.70	20230215	6750	16.15	20231030	18070	-56.61	20230215	6750	16.15	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
103	20231212	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-30	5	-0.38	151811780	19383	31.64	7880	7900	7800	10230	5510	7870	7832.21	6.81	0	-466	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2683	51.24	0.94	12	0.06	153.00	8337.00	15904	20230215	-50.70	6750	20231030	16.15	15904	-50.70	20230215	6750	16.15	20231030	18070	-56.61	20230215	6750	16.15	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
104	20231212	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-20	5	-0.25	115008430	14686	23.98	7880	7900	7800	10230	5510	7870	7831.16	6.81	0	-392	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2686	51.31	0.94	12	0.04	153.00	8337.00	15904	20230215	-50.64	6750	20231030	16.30	15904	-50.64	20230215	6750	16.30	20231030	18070	-56.56	20230215	6750	16.30	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
105	20231212	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-10	5	-0.13	11735090	1490	2.43	7880	7900	7860	10230	5510	7870	7875.90	6.81	0	-491	8223	8046	7953	7776	7683	8000	7730	171	2360	500	5190	10	1	34217785	2690	51.37	0.94	12	0.00	153.00	8337.00	15904	20230215	-50.58	6750	20231030	16.44	15904	-50.58	20230215	6750	16.44	20231030	18070	-56.50	20230215	6750	16.44	20231030	0.64	N	078160	500	171 억		2331072	N	N	1	N	00	N
106	20231211	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-120	5	-1.50	486393430	61183	145.96	7900	8130	7860	10380	5600	7990	7949.81	6.79	-2274	3750	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2693	51.44	0.94	12	0.18	153.00	8337.00	15904	20230215	-50.52	6750	20231030	16.59	15904	-50.52	20230215	6750	16.59	20231030	18070	-56.45	20230215	6750	16.59	20231030	0.63	N	078160	500	171 억		2322696	N	N	1	N	00	N
107	20231211	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-60	5	-0.75	456589280	57406	136.95	7900	8130	7860	10380	5600	7990	7953.69	6.79	-2274	4941	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2713	51.83	0.95	12	0.17	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
108	20231211	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-50	5	-0.63	430025140	54049	128.94	7900	8130	7860	10380	5600	7990	7956.21	6.79	-2274	5289	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2717	51.90	0.95	12	0.16	153.00	8337.00	15904	20230215	-50.08	6750	20231030	17.63	15904	-50.08	20230215	6750	17.63	20231030	18070	-56.06	20230215	6750	17.63	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
109	20231211	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-50	5	-0.63	383859110	48226	115.05	7900	8130	7860	10380	5600	7990	7959.59	6.79	-2274	5975	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2717	51.90	0.95	12	0.14	153.00	8337.00	15904	20230215	-50.08	6750	20231030	17.63	15904	-50.08	20230215	6750	17.63	20231030	18070	-56.06	20230215	6750	17.63	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
110	20231211	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-100	5	-1.25	323719140	40630	96.93	7900	8130	7860	10380	5600	7990	7967.49	6.79	-2274	3412	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2700	51.57	0.95	12	0.12	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
111	20231211	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	0	3	0.00	152990340	19031	45.40	7900	8130	7900	10380	5600	7990	8039.01	6.79	-2274	-1767	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2734	52.22	0.96	12	0.06	153.00	8337.00	15904	20230215	-49.76	6750	20231030	18.37	15904	-49.76	20230215	6750	18.37	20231030	18070	-55.78	20230215	6750	18.37	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
112	20231211	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	70	2	0.88	139188130	17305	41.28	7900	8130	7900	10380	5600	7990	8043.23	6.79	-2274	-1143	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2758	52.68	0.97	12	0.05	153.00	8337.00	15904	20230215	-49.32	6750	20231030	19.41	15904	-49.32	20230215	6750	19.41	20231030	18070	-55.40	20230215	6750	19.41	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
113	20231211	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-40	5	-0.50	16440330	2079	4.96	7900	8080	7900	10380	5600	7990	7907.81	6.79	-2274	125	8130	8060	7980	7910	7830	8095	7945	171	2390	500	5270	10	1	34217785	2720	51.96	0.95	12	0.01	153.00	8337.00	15904	20230215	-50.01	6750	20231030	17.78	15904	-50.01	20230215	6750	17.78	20231030	18070	-56.00	20230215	6750	17.78	20231030	0.63	N	078160	500	171 억		2322696	N	N	0	N	00	N
114	20231208	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	40	2	0.50	333938010	41916	49.83	7950	8050	7900	10330	5570	7950	7966.84	6.79	0	2075	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2734	52.22	0.96	12	0.12	153.00	8337.00	15904	20230215	-49.76	6750	20231030	18.37	15904	-49.76	20230215	6750	18.37	20231030	18070	-55.78	20230215	6750	18.37	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
115	20231208	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	40	2	0.50	321886120	40402	48.03	7950	8050	7900	10330	5570	7950	7967.08	6.79	0	2083	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2734	52.22	0.96	12	0.12	153.00	8337.00	15904	20230215	-49.76	6750	20231030	18.37	15904	-49.76	20230215	6750	18.37	20231030	18070	-55.78	20230215	6750	18.37	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
116	20231208	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	60	2	0.75	272200440	34155	40.61	7950	8050	7900	10330	5570	7950	7969.56	6.79	0	1569	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2741	52.35	0.96	12	0.10	153.00	8337.00	15904	20230215	-49.64	6750	20231030	18.67	15904	-49.64	20230215	6750	18.67	20231030	18070	-55.67	20230215	6750	18.67	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
117	20231208	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	238158160	29889	35.54	7950	8050	7900	10330	5570	7950	7968.09	6.79	0	-892	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2737	52.29	0.96	12	0.09	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
118	20231208	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	142279480	17840	21.21	7950	8050	7900	10330	5570	7950	7975.31	6.79	0	-1248	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2737	52.29	0.96	12	0.05	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
119	20231208	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	129297060	16217	19.28	7950	8050	7900	10330	5570	7950	7972.93	6.79	0	-997	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2737	52.29	0.96	12	0.05	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
120	20231208	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	10	2	0.13	88644080	11115	13.21	7950	8050	7900	10330	5570	7950	7975.18	6.79	0	-563	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2724	52.03	0.95	12	0.03	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
121	20231208	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	30	2	0.38	25179400	3167	3.77	7950	8040	7900	10330	5570	7950	7950.55	6.79	0	86	8256	8102	8026	7872	7796	8065	7835	171	2380	500	5240	10	1	34217785	2731	52.16	0.96	12	0.01	153.00	8337.00	15904	20230215	-49.82	6750	20231030	18.22	15904	-49.82	20230215	6750	18.22	20231030	18070	-55.84	20230215	6750	18.22	20231030	0.61	N	078160	500	171 억		2322696	N	N	0	N	00	N
122	20231207	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-10	5	-0.13	640096850	79420	201.64	8000	8180	7950	10340	5580	7960	8059.78	6.80	0	-4701	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2720	51.96	0.95	12	0.23	153.00	8337.00	15904	20230215	-50.01	6750	20231030	17.78	15904	-50.01	20230215	6750	17.78	20231030	18070	-56.00	20230215	6750	17.78	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
123	20231207	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	30	2	0.38	573247610	71023	180.32	8000	8180	7960	10340	5580	7960	8071.30	6.80	0	-2277	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2734	52.22	0.96	12	0.21	153.00	8337.00	15904	20230215	-49.76	6750	20231030	18.37	15904	-49.76	20230215	6750	18.37	20231030	18070	-55.78	20230215	6750	18.37	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
124	20231207	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	40	2	0.50	527881220	65362	165.94	8000	8180	7960	10340	5580	7960	8076.27	6.80	0	1541	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2737	52.29	0.96	12	0.19	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
125	20231207	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	40	2	0.50	493420070	61045	154.98	8000	8180	7960	10340	5580	7960	8082.89	6.80	0	3362	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2737	52.29	0.96	12	0.18	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
126	20231207	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	130	2	1.63	431945860	53383	135.53	8000	8180	8000	10340	5580	7960	8091.45	6.80	0	8067	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2768	52.88	0.97	12	0.16	153.00	8337.00	15904	20230215	-49.13	6750	20231030	19.85	15904	-49.13	20230215	6750	19.85	20231030	18070	-55.23	20230215	6750	19.85	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
127	20231207	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	130	2	1.63	377016510	46572	118.24	8000	8180	8000	10340	5580	7960	8095.35	6.80	0	9156	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2768	52.88	0.97	12	0.14	153.00	8337.00	15904	20230215	-49.13	6750	20231030	19.85	15904	-49.13	20230215	6750	19.85	20231030	18070	-55.23	20230215	6750	19.85	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
128	20231207	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	160	2	2.01	263978490	32644	82.88	8000	8170	8000	10340	5580	7960	8086.59	6.80	0	7350	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2778	53.07	0.97	12	0.10	153.00	8337.00	15904	20230215	-48.94	6750	20231030	20.30	15904	-48.94	20230215	6750	20.30	20231030	18070	-55.06	20230215	6750	20.30	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
129	20231207	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	90	2	1.13	11088350	1379	3.50	8000	8060	8000	10340	5580	7960	8040.86	6.80	0	-1161	8140	8050	7960	7870	7780	8095	7915	171	2380	500	5250	10	1	34217785	2755	52.61	0.97	12	0.00	153.00	8337.00	15904	20230215	-49.38	6750	20231030	19.26	15904	-49.38	20230215	6750	19.26	20231030	18070	-55.45	20230215	6750	19.26	20231030	0.61	N	078160	500	171 억		2327397	N	N	0	N	00	N
130	20231206	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	60	2	0.76	312815720	39387	163.53	7910	8050	7870	10270	5530	7900	7942.11	6.79	0	3189	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2724	52.03	0.95	12	0.12	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
131	20231206	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	80	2	1.01	287246560	36173	150.18	7910	8050	7870	10270	5530	7900	7940.91	6.79	0	3241	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2731	52.16	0.96	12	0.11	153.00	8337.00	15904	20230215	-49.82	6750	20231030	18.22	15904	-49.82	20230215	6750	18.22	20231030	18070	-55.84	20230215	6750	18.22	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
132	20231206	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	100	2	1.27	263080760	33145	137.61	7910	8050	7870	10270	5530	7900	7937.27	6.79	0	3175	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2737	52.29	0.96	12	0.10	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
133	20231206	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	140	2	1.77	241177600	30414	126.27	7910	8050	7870	10270	5530	7900	7929.82	6.79	0	2557	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2751	52.55	0.96	12	0.09	153.00	8337.00	15904	20230215	-49.45	6750	20231030	19.11	15904	-49.45	20230215	6750	19.11	20231030	18070	-55.51	20230215	6750	19.11	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
134	20231206	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	60	2	0.76	184887270	23382	97.08	7910	7990	7870	10270	5530	7900	7907.25	6.79	0	2762	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2724	52.03	0.95	12	0.07	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
135	20231206	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	40	2	0.51	157128210	19876	82.52	7910	7990	7870	10270	5530	7900	7905.42	6.79	0	2258	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2717	51.90	0.95	12	0.06	153.00	8337.00	15904	20230215	-50.08	6750	20231030	17.63	15904	-50.08	20230215	6750	17.63	20231030	18070	-56.06	20230215	6750	17.63	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
136	20231206	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-10	5	-0.13	101591860	12846	53.33	7910	7990	7870	10270	5530	7900	7908.44	6.79	0	1447	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2700	51.57	0.95	12	0.04	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
137	20231206	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	50	2	0.63	856810	108	0.45	7910	7950	7910	10270	5530	7900	7933.43	6.79	0	-18	8133	8016	7933	7816	7733	7975	7775	171	2370	500	5210	10	1	34217785	2720	51.96	0.95	12	0.00	153.00	8337.00	15904	20230215	-50.01	6750	20231030	17.78	15904	-50.01	20230215	6750	17.78	20231030	18070	-56.00	20230215	6750	17.78	20231030	0.61	N	078160	500	171 억		2324277	N	N	0	N	00	N
138	20231205	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-60	5	-0.75	191018260	24035	30.16	7970	8050	7850	10340	5580	7960	7947.49	6.80	0	-1112	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2703	51.63	0.95	12	0.07	153.00	8337.00	15904	20230215	-50.33	6750	20231030	17.04	15904	-50.33	20230215	6750	17.04	20231030	18070	-56.28	20230215	6750	17.04	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
139	20231205	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-110	5	-1.38	168934970	21243	26.65	7970	8050	7850	10340	5580	7960	7952.49	6.80	0	577	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2686	51.31	0.94	12	0.06	153.00	8337.00	15904	20230215	-50.64	6750	20231030	16.30	15904	-50.64	20230215	6750	16.30	20231030	18070	-56.56	20230215	6750	16.30	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
140	20231205	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-30	5	-0.38	110922470	13901	17.44	7970	8050	7910	10340	5580	7960	7979.49	6.80	0	1186	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2713	51.83	0.95	12	0.04	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
141	20231205	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	10	2	0.13	89266690	11177	14.02	7970	8050	7910	10340	5580	7960	7986.69	6.80	0	1125	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2727	52.09	0.96	12	0.03	153.00	8337.00	15904	20230215	-49.89	6750	20231030	18.07	15904	-49.89	20230215	6750	18.07	20231030	18070	-55.89	20230215	6750	18.07	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
142	20231205	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	20	2	0.25	76693520	9600	12.05	7970	8050	7910	10340	5580	7960	7988.97	6.80	0	1307	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2731	52.16	0.96	12	0.03	153.00	8337.00	15904	20230215	-49.82	6750	20231030	18.22	15904	-49.82	20230215	6750	18.22	20231030	18070	-55.84	20230215	6750	18.22	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
143	20231205	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	40	2	0.50	70742700	8855	11.11	7970	8050	7910	10340	5580	7960	7989.08	6.80	0	1325	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2737	52.29	0.96	12	0.03	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
144	20231205	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	70	2	0.88	44530790	5575	7.00	7970	8050	7910	10340	5580	7960	7987.68	6.80	0	1583	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2748	52.48	0.96	12	0.02	153.00	8337.00	15904	20230215	-49.51	6750	20231030	18.96	15904	-49.51	20230215	6750	18.96	20231030	18070	-55.56	20230215	6750	18.96	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
145	20231205	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	0	3	0.00	4645560	583	0.73	7970	7970	7960	10340	5580	7960	7968.67	6.80	0	485	8173	8066	7933	7826	7693	8000	7760	171	2380	500	5250	10	1	34217785	2724	52.03	0.95	12	0.00	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.59	N	078160	500	171 억		2325389	N	N	0	N	00	N
146	20231204	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-110	5	-1.36	629762400	79644	184.69	8040	8040	7800	10490	5650	8070	7907.14	6.75	0	15735	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2724	52.03	0.95	12	0.23	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
147	20231204	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-90	5	-1.12	572994920	72512	168.15	8040	8040	7800	10490	5650	8070	7902.07	6.75	0	15242	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2731	52.16	0.96	12	0.21	153.00	8337.00	15904	20230215	-49.82	6750	20231030	18.22	15904	-49.82	20230215	6750	18.22	20231030	18070	-55.84	20230215	6750	18.22	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
148	20231204	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-70	5	-0.87	536636080	67947	157.56	8040	8040	7800	10490	5650	8070	7897.86	6.75	0	14600	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2737	52.29	0.96	12	0.20	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
149	20231204	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-60	5	-0.74	513343500	65023	150.78	8040	8040	7800	10490	5650	8070	7894.80	6.75	0	14419	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2741	52.35	0.96	12	0.19	153.00	8337.00	15904	20230215	-49.64	6750	20231030	18.67	15904	-49.64	20230215	6750	18.67	20231030	18070	-55.67	20230215	6750	18.67	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
150	20231204	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-140	5	-1.73	460437590	58408	135.44	8040	8040	7800	10490	5650	8070	7883.13	6.75	0	9910	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2713	51.83	0.95	12	0.17	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
151	20231204	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-180	5	-2.23	384973560	48847	113.27	8040	8040	7800	10490	5650	8070	7881.21	6.75	0	2676	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2700	51.57	0.95	12	0.14	153.00	8337.00	15904	20230215	-50.39	6750	20231030	16.89	15904	-50.39	20230215	6750	16.89	20231030	18070	-56.34	20230215	6750	16.89	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
152	20231204	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-170	5	-2.11	329774080	41815	96.96	8040	8040	7800	10490	5650	8070	7886.50	6.75	0	199	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2703	51.63	0.95	12	0.12	153.00	8337.00	15904	20230215	-50.33	6750	20231030	17.04	15904	-50.33	20230215	6750	17.04	20231030	18070	-56.28	20230215	6750	17.04	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
153	20231204	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-90	5	-1.12	53653670	6711	15.56	8040	8040	7970	10490	5650	8070	7994.88	6.75	0	-3647	8316	8192	8076	7952	7836	8135	7895	171	2420	500	5320	10	1	34217785	2731	52.16	0.96	12	0.02	153.00	8337.00	15904	20230215	-49.82	6750	20231030	18.22	15904	-49.82	20230215	6750	18.22	20231030	18070	-55.84	20230215	6750	18.22	20231030	0.52	N	078160	500	171 억		2309647	N	N	1	N	00	N
154	20231201	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-10	5	-0.12	348511660	43078	33.84	8100	8200	7960	10500	5660	8080	8090.25	6.75	0	-1308	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2761	52.75	0.97	12	0.13	153.00	8337.00	15904	20230215	-49.26	6750	20231030	19.56	15904	-49.26	20230215	6750	19.56	20231030	18070	-55.34	20230215	6750	19.56	20231030	0.50	N	078160	500	171 억		2310651	N	N	1	N	00	N
155	20231201	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	30	2	0.37	311780870	38537	30.28	8100	8200	7960	10500	5660	8080	8090.43	6.75	0	-909	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2775	53.01	0.97	12	0.11	153.00	8337.00	15904	20230215	-49.01	6750	20231030	20.15	15904	-49.01	20230215	6750	20.15	20231030	18070	-55.12	20230215	6750	20.15	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N
156	20231201	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	30	2	0.37	284261630	35151	27.62	8100	8200	7960	10500	5660	8080	8086.87	6.75	0	769	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2775	53.01	0.97	12	0.10	153.00	8337.00	15904	20230215	-49.01	6750	20231030	20.15	15904	-49.01	20230215	6750	20.15	20231030	18070	-55.12	20230215	6750	20.15	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N
157	20231201	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	30	2	0.37	253157850	31315	24.60	8100	8200	7960	10500	5660	8080	8084.24	6.75	0	1593	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2775	53.01	0.97	12	0.09	153.00	8337.00	15904	20230215	-49.01	6750	20231030	20.15	15904	-49.01	20230215	6750	20.15	20231030	18070	-55.12	20230215	6750	20.15	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N
158	20231201	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	110	2	1.36	189388730	23482	18.45	8100	8190	7960	10500	5660	8080	8065.27	6.75	0	1457	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2802	53.53	0.98	12	0.07	153.00	8337.00	15904	20230215	-48.50	6750	20231030	21.33	15904	-48.50	20230215	6750	21.33	20231030	18070	-54.68	20230215	6750	21.33	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N
159	20231201	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	131316590	16349	12.84	8100	8120	7960	10500	5660	8080	8032.09	6.75	0	1155	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2765	52.81	0.97	12	0.05	153.00	8337.00	15904	20230215	-49.20	6750	20231030	19.70	15904	-49.20	20230215	6750	19.70	20231030	18070	-55.28	20230215	6750	19.70	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N
160	20231201	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-60	5	-0.74	76220730	9508	7.47	8100	8120	7960	10500	5660	8080	8016.48	6.75	0	706	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2744	52.42	0.96	12	0.03	153.00	8337.00	15904	20230215	-49.57	6750	20231030	18.81	15904	-49.57	20230215	6750	18.81	20231030	18070	-55.62	20230215	6750	18.81	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N
161	20231201	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	20	2	0.25	1085400	134	0.11	8100	8100	8100	10500	5660	8080	8100.00	6.75	0	28	8680	8380	8190	7890	7700	8285	7795	171	2420	500	5330	10	1	34217785	2772	52.94	0.97	12	0.00	153.00	8337.00	15904	20230215	-49.07	6750	20231030	20.00	15904	-49.07	20230215	6750	20.00	20231030	18070	-55.17	20230215	6750	20.00	20231030	0.50	N	078160	500	171 억		2310651	N	N	0	N	00	N